Dark

ABNB20260918P130
ABNB Sep 18 2026 130.00 Put (ABNB260918P00130000)
option OPRA

EOD

Jul 27, 2026

2.80-27.273%(-1.05)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.0500	3.0500	2.7400	2.8000	-27.273%	54	1,115	0.000%
2026-07-24	4.9000	4.9000	3.8400	3.8500	-25.962%	23	1,099	-27.273%
2026-07-23	5.2100	5.5000	5.2000	5.2000	+18.182%	51	1,094	-46.154%
2026-07-22	3.9000	4.4000	3.9000	4.4000	+19.565%	76	1,063	-36.364%
2026-07-21	3.5500	3.7700	3.5000	3.6800	+9.851%	60	1,032	-23.913%
2026-07-20	3.3900	3.3900	3.3000	3.3500	+3.077%	112	982	-16.418%
2026-07-17	3.3500	3.3500	3.2000	3.2500	+16.071%	156	979	-13.846%
2026-07-16	2.9100	2.9100	2.8000	2.8000	+7.692%	24	978	0.000%
2026-07-15	2.8100	2.8100	2.6000	2.6000	-17.460%	16	954	+7.692%
2026-07-14	3.2500	3.2500	3.1500	3.1500	-5.970%	32	939	-11.111%
2026-07-13	2.8000	3.3500	2.8000	3.3500	+18.794%	12	907	-16.418%
2026-07-10	3.1000	3.1000	2.8200	2.8200	-15.821%	12	901	-0.709%
2026-07-09	3.7700	3.7700	3.3000	3.3500	-19.277%	11	900	-16.418%
2026-07-08	4.5000	4.5000	4.1500	4.1500	+38.333%	2	902	-32.530%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+0.671%	1	902	-6.667%
2026-07-06	3.1300	3.1300	2.9800	2.9800	-17.222%	2	903	-6.040%
2026-07-01	3.4000	3.6000	3.3100	3.6000	-18.182%	6	903	-22.222%
2026-06-30	3.8500	4.4000	3.7900	4.4000	+23.944%	13	903	-36.364%
2026-06-29	3.2500	3.5500	3.2500	3.5500	-7.068%	6	902	-21.127%
2026-06-26	3.8000	3.8500	3.8000	3.8200	-19.579%	15	903	-26.702%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+11.502%	2	904	-41.053%
2026-06-24	5.0900	5.0900	4.1500	4.2600	-25.263%	21	906	-34.272%
2026-06-23	5.6500	5.7000	5.6500	5.7000	-2.896%	9	906	-50.877%
2026-06-22	5.9200	5.9200	5.8700	5.8700	+18.586%	3	906	-52.300%
2026-06-18	5.1000	5.1000	4.8000	4.9500	-13.913%	85	832	-43.434%
2026-06-17	5.3100	5.7500	4.9500	5.7500	+8.286%	15	832	-51.304%
2026-06-16	5.3100	5.3100	5.3100	5.3100	-15.714%	2	817	-47.269%
2026-06-15	6.5000	6.7000	6.2100	6.3000	-29.213%	14	817	-55.556%
2026-06-12	8.9100	8.9100	8.9000	8.9000	-11.881%	4	813	-68.539%
2026-06-11	9.8700	10.1000	9.8700	10.1000	-0.493%	6	813	-72.277%
2026-06-10	10.5000	10.5000	9.9700	10.1500	+9.257%	3	813	-72.414%
2026-06-09	8.0000	9.3000	8.0000	9.2900	+11.659%	4	812	-69.860%
2026-06-08	8.1500	8.3700	8.0500	8.3200	-6.517%	310	842	-66.346%
2026-06-04	8.9000	8.9000	8.9000	8.9000	+0.565%	1	534	-68.539%
2026-06-03	8.8500	8.8500	8.8500	8.8500	-1.338%	2	535	-68.362%
2026-05-28	9.6000	9.6000	8.9700	8.9700	-1.429%	22	533	-68.785%
2026-05-27	9.2000	9.2000	9.1000	9.1000	+1.111%	9	528	-69.231%
2026-05-22	9.0000	9.0000	9.0000	9.0000	-11.504%	40	562	-68.889%
2026-05-21	9.8000	10.2000	9.8000	10.1700	+16.229%	43	526	-72.468%
2026-05-18	8.7500	8.7500	8.7500	8.7500	+2.339%	1	526	-68.000%
2026-05-12	8.5000	8.6500	8.3500	8.5500	+31.538%	15	527	-67.251%
2026-05-08	6.6600	6.6600	6.5000	6.5000	-23.529%	61	524	-56.923%
2026-05-07	8.3000	8.5000	8.2100	8.5000	+1.190%	64	524	-67.059%
2026-05-06	8.4000	8.4000	8.4000	8.4000	-4.545%	1	503	-66.667%
2026-05-04	8.3000	8.8500	8.3000	8.8000	+14.286%	26	503	-68.182%
2026-05-01	7.7000	7.7000	7.7000	7.7000	-21.429%	3	486	-63.636%
2026-04-29	9.8000	9.8000	9.8000	9.8000	+8.287%	1	486	-71.429%
2026-04-28	8.6500	9.0500	8.6000	9.0500	+7.101%	5	485	-69.061%
2026-04-27	8.4500	8.4500	8.4500	8.4500	-1.170%	2	485	-66.864%
2026-04-24	8.8600	8.8600	8.5500	8.5500	+1.786%	4	485	-67.251%
2026-04-23	8.4000	8.4000	8.4000	8.4000	+2.439%	2	483	-66.667%
2026-04-17	8.0000	8.2000	8.0000	8.2000	-13.684%	4	483	-65.854%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-12.844%	1	480	-70.526%
2026-04-14	10.7500	10.9000	10.7500	10.9000	-29.677%	26	480	-74.312%
2026-04-02	16.4500	16.4500	15.5000	15.5000	+2.310%	18	464	-81.935%
2026-04-01	15.5500	15.6000	15.1000	15.1500	-0.980%	7	464	-81.518%
2026-03-31	15.3000	15.3000	15.3000	15.3000	-10.000%	19	458	-81.699%
2026-03-30	17.0000	17.0500	16.9000	17.0000	-1.734%	24	458	-83.529%
2026-03-27	16.6500	17.4000	16.6500	17.3000	+41.224%	54	439	-83.815%
2026-03-26	12.2500	12.2500	12.2500	12.2500	-8.650%	2	448	-77.143%
2026-03-24	13.9500	13.9500	13.4100	13.4100	+8.583%	16	450	-79.120%
2026-03-23	12.3500	12.3500	12.3500	12.3500	-3.365%	2	434	-77.328%
2026-03-18	12.7800	12.7800	12.7800	12.7800	-14.800%	1	432	-78.091%
2026-03-12	15.0000	15.0000	15.0000	15.0000	+16.279%	1	431	-81.333%
2026-03-10	12.9000	12.9000	12.9000	12.9000	+3.200%	1	431	-78.295%
2026-03-06	12.5000	12.5000	12.5000	12.5000	+10.229%	3	431	-77.600%
2026-03-05	11.3500	11.3500	11.3400	11.3400	+5.000%	5	434	-75.309%
2026-03-04	10.9500	10.9500	10.8000	10.8000	-14.286%	7	433	-74.074%
2026-03-03	12.6000	12.6000	12.6000	12.6000	+5.882%	1	430	-77.778%
2026-03-02	13.3500	13.3500	11.8000	11.9000	+6.726%	20	432	-76.471%
2026-02-27	11.1500	11.1500	11.1500	11.1500	+1.364%	9	415	-74.888%
2026-02-26	11.1500	11.1500	11.0000	11.0000	-13.725%	11	406	-74.545%
2026-02-25	12.5500	12.7500	12.5500	12.7500	-18.269%	16	401	-78.039%
2026-02-24	15.1500	15.6000	15.1500	15.6000	-9.879%	5	401	-82.051%
2026-02-23	14.8000	17.3100	14.8000	17.3100	+12.039%	4	402	-83.824%
2026-02-18	15.4500	15.4500	15.4500	15.4500	+3.691%	1	401	-81.877%
2026-02-17	14.9000	14.9000	14.9000	14.9000	-20.533%	3	402	-81.208%
2026-02-06	18.7000	18.7500	18.7000	18.7500	+8.069%	2	405	-85.067%
2026-02-04	16.9500	17.3500	16.5500	17.3500	+31.439%	36	405	-83.862%
2026-01-29	13.2000	13.2000	13.2000	13.2000	+5.600%	20	375	-78.788%
2026-01-21	12.1500	12.5000	12.1500	12.5000	-3.624%	192	375	-77.600%
2026-01-14	12.9700	12.9700	12.9700	12.9700	+24.115%	8	183	-78.412%
2026-01-07	10.4500	10.4500	10.4500	10.4500	-27.279%	14	179	-73.206%
2025-12-15	14.3700	14.3700	14.3700	14.3700	-21.044%	1	179	-80.515%
2025-12-05	18.6000	18.6000	18.2000	18.2000	-3.958%	2	179	-84.615%
2025-11-12	18.9500	18.9500	18.9500	18.9500	+3.270%	1	179	-85.224%
2025-11-11	18.2500	18.3500	18.2000	18.3500	-15.086%	17	178	-84.741%
2025-10-14	21.6100	21.6100	21.6100	21.6100	+5.158%	1	177	-87.043%
2025-10-08	20.5500	20.5500	20.5500	20.5500	+1.182%	5	176	-86.375%
2025-10-06	20.1400	20.3100	20.1400	20.3100	-1.408%	2	176	-86.214%
2025-10-02	20.6500	20.6500	20.6000	20.6000	+4.835%	12	176	-86.408%
2025-10-01	19.7300	19.8900	19.6500	19.6500	+3.421%	17	176	-85.751%
2025-09-23	19.0000	19.0000	19.0000	19.0000	+7.345%	1	162	-85.263%
2025-09-22	17.5000	17.7000	17.5000	17.7000	-7.087%	2	162	-84.181%
2025-09-17	19.0500	19.0500	19.0500	19.0500	-1.039%	18	163	-85.302%
2025-09-16	19.8900	20.0700	19.2500	19.2500	+7.542%	3	147	-85.455%
2025-09-09	17.9000	17.9000	17.9000	17.9000	-0.112%	6	146	-84.358%
2025-09-08	17.7600	17.9200	17.7600	17.9200	-1.593%	2	140	-84.375%
2025-09-04	18.0100	18.2100	18.0100	18.2100	+2.940%	2	141	-84.624%
2025-09-03	17.5200	17.6900	17.5200	17.6900	+6.566%	2	141	-84.172%
2025-09-02	16.6000	16.6000	16.6000	16.6000	+6.070%	3	141	-83.133%
2025-08-28	15.6500	15.6500	15.6500	15.6500	-2.674%	2	141	-82.109%
2025-08-25	15.9100	16.0800	15.9100	16.0800	-7.052%	2	141	-82.587%
2025-08-15	17.7500	17.7500	17.3000	17.3000	-14.778%	4	141	-83.815%
2025-08-08	20.6000	20.6000	20.3000	20.3000	+19.062%	26	137	-86.207%
2025-08-06	17.0500	17.0500	17.0500	17.0500	-3.399%	1	113	-83.578%
2025-08-04	17.6000	17.6500	17.6000	17.6500	-3.552%	7	112	-84.136%
2025-08-01	18.3000	18.3000	18.3000	18.3000	+32.130%	1	111	-84.699%
2025-07-23	13.8000	13.8500	13.8000	13.8500	-4.483%	5	110	-79.783%
2025-07-22	14.5000	14.5000	14.5000	14.5000	+1.045%	1	110	-80.690%
2025-07-17	14.3500	14.3500	14.3500	14.3500	-7.120%	85	109	-80.488%
2025-07-16	15.4500	15.4500	15.4500	15.4500	+2.658%	2	24	-81.877%
2025-07-09	15.1300	15.3700	15.0000	15.0500	-10.682%	25	22	-81.395%
2025-06-05	16.7500	16.8500	16.7500	16.8500	0.000%	2	1	-83.383%