Dark

ABNB20260918P125
ABNB Sep 18 2026 125.00 Put (ABNB260918P00125000)
option OPRA

EOD

Jul 27, 2026

1.90-27.757%(-0.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.9900	2.1300	1.9000	1.9000	-27.757%	6	1,934	0.000%
2026-07-24	3.0500	3.0500	2.4700	2.6300	-25.915%	6	1,933	-27.757%
2026-07-23	3.8000	3.8000	3.5500	3.5500	+18.333%	6	1,933	-46.479%
2026-07-22	2.8900	3.0000	2.8400	3.0000	+17.647%	8	1,929	-36.667%
2026-07-21	2.5500	2.5500	2.5500	2.5500	+18.605%	1	1,927	-25.490%
2026-07-20	2.1500	2.1500	2.1500	2.1500	0.000%	1	1,927	-11.628%
2026-07-17	2.2000	2.2000	2.1500	2.1500	+13.158%	5	1,927	-11.628%
2026-07-15	1.9000	1.9000	1.9000	1.9000	-17.391%	300	1,927	0.000%
2026-07-14	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,676	-17.391%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-4.167%	1	1,675	-17.391%
2026-07-09	2.4000	2.4000	2.4000	2.4000	-18.644%	1	1,676	-20.833%
2026-07-08	2.6100	3.1000	2.6100	2.9500	+39.810%	3	1,676	-35.593%
2026-07-06	2.1100	2.1100	2.1100	2.1100	-3.653%	1	1,675	-9.953%
2026-07-02	2.1900	2.1900	2.1900	2.1900	-4.783%	1	1,674	-13.242%
2026-07-01	2.3000	2.3000	2.3000	2.3000	-16.058%	1	1,674	-17.391%
2026-06-30	2.7400	2.7400	2.7400	2.7400	+19.130%	1	1,675	-30.657%
2026-06-29	2.7000	2.7000	2.3000	2.3000	-19.014%	11	1,674	-17.391%
2026-06-26	2.9600	2.9600	2.8400	2.8400	-23.243%	5	1,674	-33.099%
2026-06-25	3.5000	3.7500	3.4500	3.7000	+19.355%	81	1,674	-48.649%
2026-06-24	3.5500	3.9000	3.1000	3.1000	-29.545%	41	1,599	-38.710%
2026-06-23	4.1000	4.4000	4.1000	4.4000	+0.686%	16	1,607	-56.818%
2026-06-22	4.2500	4.4100	4.2500	4.3700	+23.099%	4	1,621	-56.522%
2026-06-18	3.6000	3.6000	3.5500	3.5500	-16.471%	11	1,608	-46.479%
2026-06-17	3.9000	4.2500	3.6000	4.2500	+3.659%	34	1,608	-55.294%
2026-06-16	4.3000	4.3000	3.9500	4.1000	-15.464%	7	1,590	-53.659%
2026-06-15	5.2000	5.2000	4.6600	4.8500	-28.148%	10	1,596	-60.825%
2026-06-12	7.2000	7.2000	6.7500	6.7500	-11.184%	10	1,603	-71.852%
2026-06-11	8.4700	8.4700	7.5500	7.6000	-1.042%	21	1,604	-75.000%
2026-06-10	7.6800	7.6800	7.6800	7.6800	+23.871%	1	1,613	-75.260%
2026-06-04	6.2000	6.2000	6.2000	6.2000	-9.489%	3	1,613	-69.355%
2026-06-02	6.7200	6.8500	6.7200	6.8500	+16.102%	2	1,610	-72.263%
2026-06-01	6.2500	6.2500	5.8900	5.9000	-12.593%	3	1,611	-67.797%
2026-05-29	6.5500	6.7500	6.5500	6.7500	-8.784%	12	1,611	-71.852%
2026-05-28	7.4000	7.4000	7.4000	7.4000	+5.714%	15	1,611	-74.324%
2026-05-27	6.8500	7.0800	6.8500	7.0000	-12.500%	23	1,625	-72.857%
2026-05-19	7.3100	8.0000	6.8500	8.0000	+28.000%	15	1,625	-76.250%
2026-05-18	6.2500	6.2500	6.2500	6.2500	-11.348%	32	1,617	-69.600%
2026-05-15	7.2800	7.2800	7.0000	7.0500	+10.156%	119	1,617	-73.050%
2026-05-12	6.1700	6.8000	6.1700	6.4000	+4.065%	167	1,585	-70.313%
2026-05-11	5.2000	6.1500	5.2000	6.1500	+14.312%	72	1,444	-69.106%
2026-05-08	6.8000	6.8000	4.9300	5.3800	-20.296%	10	1,405	-64.684%
2026-05-07	6.7500	6.7500	6.7500	6.7500	+0.746%	1	1,401	-71.852%
2026-05-06	6.5000	6.9000	6.3500	6.7000	-4.286%	10	1,401	-71.642%
2026-05-05	6.9000	7.0000	6.7500	7.0000	-1.408%	5	1,409	-72.857%
2026-05-04	6.5000	7.1200	6.4000	7.1000	+5.970%	143	1,413	-73.239%
2026-04-30	6.6200	6.7000	6.6200	6.7000	-8.219%	7	1,312	-71.642%
2026-04-29	7.9000	7.9000	7.3000	7.3000	+1.389%	1,004	1,311	-73.973%
2026-04-28	6.9000	7.2000	6.9000	7.2000	+2.857%	10	321	-73.611%
2026-04-23	6.9000	7.2000	6.9000	7.0000	+12.903%	10	317	-72.857%
2026-04-21	6.2000	6.2000	6.2000	6.2000	-0.800%	1	320	-69.355%
2026-04-17	6.2500	6.2500	6.2500	6.2500	-28.977%	1	320	-69.600%
2026-04-14	8.7000	8.9000	8.7000	8.8000	-16.588%	9	322	-78.409%
2026-04-13	10.8500	10.9500	10.5500	10.5500	-15.261%	5	327	-81.991%
2026-04-06	12.6000	12.6000	12.4500	12.4500	-5.323%	8	323	-84.739%
2026-04-02	14.2500	14.2500	13.1500	13.1500	+1.544%	3	315	-85.551%
2026-04-01	12.5000	13.1000	12.2500	12.9500	+1.172%	57	315	-85.328%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-12.148%	2	285	-85.156%
2026-03-27	14.6500	14.6500	14.5500	14.5700	+43.547%	5	285	-86.960%
2026-03-26	10.1500	10.1500	10.1500	10.1500	-3.974%	21	283	-81.281%
2026-03-23	10.5900	10.5900	10.5700	10.5700	+1.635%	25	280	-82.025%
2026-03-18	10.4000	10.4000	10.4000	10.4000	0.000%	1	280	-81.731%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-16.466%	1	279	-81.731%
2026-03-12	10.5000	12.4500	10.5000	12.4500	+9.211%	5	279	-84.739%
2026-03-10	11.4000	11.4000	11.4000	11.4000	+10.145%	1	279	-83.333%
2026-03-06	10.3500	10.3500	10.3500	10.3500	+11.892%	11	278	-81.643%
2026-03-05	9.3500	9.3500	9.2500	9.2500	+3.933%	49	289	-79.459%
2026-03-04	8.9000	8.9000	8.9000	8.9000	-10.553%	6	284	-78.652%
2026-03-03	11.0000	11.0500	9.8500	9.9500	-9.955%	79	312	-80.905%
2026-03-02	11.0500	11.0500	11.0500	11.0500	+18.562%	9	273	-82.805%
2026-02-27	9.2500	9.3200	9.1500	9.3200	+2.418%	13	266	-79.614%
2026-02-26	9.2000	9.2000	9.1000	9.1000	-14.393%	11	266	-79.121%
2026-02-25	11.3500	11.3500	10.3000	10.6300	-16.299%	20	253	-82.126%
2026-02-24	13.0500	13.0500	12.6000	12.7000	-12.414%	16	253	-85.039%
2026-02-23	14.5000	14.5000	14.5000	14.5000	+30.045%	1	252	-86.897%
2026-02-20	12.0000	12.1000	11.1500	11.1500	-10.514%	20	252	-82.960%
2026-02-19	12.4700	12.4700	12.4600	12.4600	-0.320%	2	244	-84.751%
2026-02-18	12.7500	12.7500	12.5000	12.5000	+1.215%	7	243	-84.800%
2026-02-17	12.3500	12.3500	12.3500	12.3500	-14.236%	3	244	-84.615%
2026-02-13	14.4000	14.4000	14.4000	14.4000	-17.949%	6	244	-86.806%
2026-02-12	17.5200	17.6400	17.5200	17.5500	+15.082%	3	244	-89.174%
2026-02-11	15.2500	15.2500	15.2500	15.2500	+0.131%	1	245	-87.541%
2026-02-10	15.2100	15.2300	15.2100	15.2300	-0.262%	8	246	-87.525%
2026-02-09	15.2700	15.2700	15.2700	15.2700	-1.293%	1	246	-87.557%
2026-02-06	15.4700	15.4700	15.4700	15.4700	+5.959%	1	246	-87.718%
2026-02-04	14.4000	14.6000	14.0000	14.6000	+5.644%	15	246	-86.986%
2026-02-03	13.4500	13.8200	13.4500	13.8200	+38.894%	2	232	-86.252%
2026-01-23	9.9500	9.9500	9.9500	9.9500	+4.407%	3	231	-80.905%
2026-01-22	9.5300	9.5300	9.5300	9.5300	-7.923%	1	229	-80.063%
2026-01-15	10.3500	10.3500	10.3500	10.3500	+26.220%	3	229	-81.643%
2026-01-12	8.6600	8.6600	8.2000	8.2000	-7.345%	2	229	-76.829%
2026-01-08	9.3000	9.3000	8.8500	8.8500	-1.885%	38	229	-78.531%
2026-01-05	9.1000	9.1000	8.9500	9.0200	-5.550%	140	107	-78.936%
2025-12-19	9.5500	9.5500	9.5500	9.5500	-13.575%	1	107	-80.105%
2025-12-18	11.0500	11.0500	11.0500	11.0500	-9.426%	1	108	-82.805%
2025-12-12	12.2000	12.2000	12.2000	12.2000	-27.381%	3	109	-84.426%
2025-12-03	16.8000	16.8000	16.8000	16.8000	-5.085%	4	107	-88.690%
2025-12-02	17.7000	17.7000	17.7000	17.7000	-1.939%	1	107	-89.266%
2025-11-18	18.0500	18.0500	18.0500	18.0500	+12.954%	5	107	-89.474%
2025-11-13	15.9800	15.9800	15.9800	15.9800	+7.609%	1	102	-88.110%
2025-11-12	14.8500	14.8500	14.8500	14.8500	-5.112%	1	102	-87.205%
2025-11-11	15.6500	15.6500	15.6500	15.6500	-13.056%	5	102	-87.859%
2025-11-07	18.0000	18.0000	18.0000	18.0000	+2.564%	20	102	-89.444%
2025-11-06	17.5500	17.5500	17.5500	17.5500	-1.955%	10	82	-89.174%
2025-10-07	17.9700	18.1700	17.9000	17.9000	+2.874%	6	81	-89.385%
2025-10-06	17.4000	17.4000	17.4000	17.4000	+4.505%	1	81	-89.080%
2025-10-01	16.8800	17.1200	16.6000	16.6500	+1.401%	8	86	-88.589%
2025-09-24	16.4200	16.4200	16.4200	16.4200	-1.970%	1	83	-88.429%
2025-09-16	16.5500	16.8000	16.5500	16.7500	+4.622%	23	83	-88.657%
2025-09-12	16.0100	16.0100	16.0100	16.0100	+0.250%	2	69	-88.132%
2025-09-11	15.8200	15.9700	15.8200	15.9700	+0.757%	2	71	-88.103%
2025-09-09	15.3500	15.8500	15.3500	15.8500	+3.056%	14	71	-88.013%
2025-09-08	15.1400	15.3800	15.1400	15.3800	-3.026%	2	65	-87.646%
2025-09-05	15.8600	15.8600	15.8600	15.8600	+4.137%	2	65	-88.020%
2025-09-03	15.0800	15.2300	15.0800	15.2300	+6.877%	2	63	-87.525%
2025-09-02	14.2500	14.2500	14.2500	14.2500	+2.962%	2	63	-86.667%
2025-08-25	13.6800	13.8400	13.6800	13.8400	-8.344%	2	63	-86.272%
2025-08-18	14.9000	15.1000	14.9000	15.1000	-1.629%	2	63	-87.417%
2025-08-15	15.3500	15.3500	15.3500	15.3500	-1.286%	1	63	-87.622%
2025-08-13	15.7600	15.9900	15.5500	15.5500	+5.068%	31	62	-87.781%
2025-08-06	14.8000	14.8000	14.8000	14.8000	+3.860%	1	43	-87.162%
2025-08-05	14.2500	14.2500	14.2500	14.2500	-5.316%	1	42	-86.667%
2025-08-04	15.3000	15.3000	15.0500	15.0500	-2.903%	15	43	-87.375%
2025-08-01	15.5500	15.5500	15.5000	15.5000	+19.691%	2	45	-87.742%
2025-07-30	12.9500	12.9500	12.9500	12.9500	+6.148%	1	45	-85.328%
2025-07-29	12.2000	12.2000	12.2000	12.2000	+2.954%	2	44	-84.426%
2025-07-23	11.8500	11.8500	11.8500	11.8500	-5.200%	4	42	-83.966%
2025-07-22	12.5000	12.5000	12.5000	12.5000	+2.041%	1	38	-84.800%
2025-07-17	12.2500	12.2500	12.2500	12.2500	-8.922%	1	37	-84.490%
2025-07-16	13.0500	13.4500	13.0500	13.4500	+5.490%	13	36	-85.874%
2025-07-15	12.7500	12.7500	12.7500	12.7500	-1.923%	2	23	-85.098%
2025-07-09	13.2000	13.3200	13.0000	13.0000	-4.412%	8	21	-85.385%
2025-07-07	13.6000	13.6000	13.6000	13.6000	-9.635%	1	15	-86.029%
2025-06-26	15.0000	15.0500	15.0000	15.0500	+1.689%	13	14	-87.375%
2025-06-05	14.6500	14.8000	14.6500	14.8000	0.000%	3	1	-87.162%