Dark

ABNB20260918P135
ABNB Sep 18 2026 135.00 Put (ABNB260918P00135000)
option OPRA

EOD

Jul 27, 2026

4.00-27.007%(-1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.3000	4.3000	4.0000	4.0000	-27.007%	2	482	0.000%
2026-07-24	6.1000	6.1000	5.1500	5.4800	-23.889%	35	481	-27.007%
2026-07-23	7.0200	7.7800	7.0200	7.2000	+20.000%	40	482	-44.444%
2026-07-22	5.7000	6.0000	5.5500	6.0000	+15.830%	108	464	-33.333%
2026-07-21	5.1800	5.1800	5.1800	5.1800	+9.053%	1	362	-22.780%
2026-07-20	4.5400	4.7500	4.5400	4.7500	+3.939%	108	361	-15.789%
2026-07-17	4.5000	4.5800	4.5000	4.5700	+10.120%	17	372	-12.473%
2026-07-16	4.1500	4.1500	4.1500	4.1500	+7.792%	5	373	-3.614%
2026-07-15	4.3500	4.3500	3.7500	3.8500	-18.947%	5	374	+3.896%
2026-07-13	4.7500	4.7500	4.7500	4.7500	+17.284%	1	374	-15.789%
2026-07-10	4.1000	4.1000	4.0500	4.0500	-28.947%	6	374	-1.235%
2026-07-08	4.8200	5.7000	4.8200	5.7000	+34.118%	4	374	-29.825%
2026-07-07	4.2500	4.2500	4.2500	4.2500	+2.410%	10	377	-5.882%
2026-07-06	4.4000	4.4000	4.1500	4.1500	-7.778%	5	377	-3.614%
2026-07-02	4.8000	4.8000	4.4500	4.5000	-5.063%	4	376	-11.111%
2026-07-01	4.5700	4.7400	4.5700	4.7400	+5.100%	2	376	-15.612%
2026-06-29	4.5100	4.5100	4.5100	4.5100	-13.602%	3	375	-11.308%
2026-06-26	5.1500	5.2200	5.1500	5.2200	-7.282%	4	374	-23.372%
2026-06-24	5.5900	5.7900	5.5900	5.6300	-27.821%	8	370	-28.952%
2026-06-23	7.2500	7.8000	7.2500	7.8000	+15.044%	20	373	-48.718%
2026-06-18	6.7800	6.7800	6.7800	6.7800	-5.042%	2	355	-41.003%
2026-06-16	7.2000	7.2300	7.1400	7.1400	-45.077%	7	355	-43.978%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+24.880%	4	348	-69.231%
2026-06-08	10.4100	10.4100	10.4100	10.4100	-7.054%	1	348	-61.575%
2026-06-02	11.3500	11.3500	11.2000	11.2000	+14.754%	47	349	-64.286%
2026-06-01	11.6500	11.6500	9.7600	9.7600	-20.000%	17	361	-59.016%
2026-05-28	12.1500	12.2000	12.1500	12.2000	+8.734%	13	375	-67.213%
2026-05-27	11.2200	11.2200	11.2200	11.2200	+6.857%	1	386	-64.349%
2026-05-20	10.5000	10.5000	10.5000	10.5000	-15.323%	1	385	-61.905%
2026-05-19	12.4000	12.4000	12.4000	12.4000	+7.174%	6	391	-67.742%
2026-05-15	11.9000	12.0500	11.5700	11.5700	+2.844%	3	391	-65.428%
2026-05-14	11.3500	11.3500	11.2500	11.2500	+2.273%	6	390	-64.444%
2026-05-12	10.6000	11.0000	10.5500	11.0000	+7.843%	68	335	-63.636%
2026-05-11	8.3100	10.2000	8.3100	10.2000	+17.919%	13	335	-60.784%
2026-05-08	7.7500	8.6500	7.7500	8.6500	-13.930%	104	330	-53.757%
2026-05-07	10.0500	10.0500	10.0500	10.0500	0.000%	1	240	-60.199%
2026-05-06	10.0500	10.0500	10.0500	10.0500	-4.739%	1	239	-60.199%
2026-05-05	10.5500	10.5500	10.5500	10.5500	-1.860%	7	238	-62.085%
2026-05-04	10.1000	10.7500	10.0500	10.7500	+7.500%	13	245	-62.791%
2026-05-01	10.0000	10.0000	10.0000	10.0000	-6.103%	1	234	-60.000%
2026-04-28	10.6500	10.6500	10.6500	10.6500	+4.310%	1	234	-62.441%
2026-04-27	10.2100	10.2100	10.2100	10.2100	+0.098%	1	233	-60.823%
2026-04-17	10.2000	10.2000	10.2000	10.2000	-10.132%	11	233	-60.784%
2026-04-16	11.4500	11.4500	11.3500	11.3500	-2.742%	32	230	-64.758%
2026-04-15	11.6700	11.6700	11.6700	11.6700	-24.710%	1	202	-65.724%
2026-04-13	16.0500	16.0500	15.5000	15.5000	+11.032%	2	201	-74.194%
2026-04-08	13.9500	13.9600	13.9500	13.9600	-24.946%	4	201	-71.347%
2026-04-02	18.6000	18.6000	18.6000	18.6000	+1.639%	7	196	-78.495%
2026-04-01	17.7500	18.3000	17.7500	18.3000	-7.342%	6	196	-78.142%
2026-03-30	19.7500	19.7500	19.7500	19.7500	-1.741%	3	192	-79.747%
2026-03-27	20.1000	20.1000	20.1000	20.1000	+25.625%	1	189	-80.100%
2026-03-24	16.0000	16.0000	16.0000	16.0000	+9.589%	1	190	-75.000%
2026-03-23	15.2000	15.2000	14.3800	14.6000	-10.703%	15	190	-72.603%
2026-03-19	16.3500	16.6000	16.3000	16.3500	-2.967%	9	181	-75.535%
2026-03-16	16.8500	17.1500	16.8500	16.8500	-7.671%	77	174	-76.261%
2026-03-13	18.2500	18.2500	18.2500	18.2500	+8.309%	1	126	-78.082%
2026-03-12	16.3500	16.8500	16.3500	16.8500	+14.083%	4	125	-76.261%
2026-03-10	14.7700	14.7700	14.7700	14.7700	-1.533%	1	125	-72.918%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+7.914%	5	125	-73.333%
2026-03-05	13.8000	13.9000	13.5500	13.9000	+4.511%	9	125	-71.223%
2026-03-04	13.5500	13.5500	13.0000	13.3000	-8.276%	11	129	-69.925%
2026-03-03	15.8000	15.8000	14.5000	14.5000	+0.346%	4	127	-72.414%
2026-03-02	15.9000	15.9000	14.4500	14.4500	+7.435%	17	129	-72.318%
2026-02-27	13.3500	13.5000	13.3500	13.4500	+1.128%	13	125	-70.260%
2026-02-26	13.4500	13.4500	13.1700	13.3000	-12.500%	17	122	-69.925%
2026-02-25	15.1500	15.3300	15.0500	15.2000	-36.667%	21	102	-73.684%
2026-02-12	24.0000	24.0000	24.0000	24.0000	+13.475%	1	102	-83.333%
2026-02-06	21.1500	21.1500	21.1500	21.1500	+11.905%	1	102	-81.087%
2026-02-03	18.9000	18.9000	18.9000	18.9000	+31.707%	1	103	-78.836%
2026-01-26	14.3500	14.3500	14.3500	14.3500	+13.889%	2	102	-72.125%
2026-01-12	12.8700	12.8700	12.1000	12.6000	-1.563%	26	102	-68.254%
2026-01-08	13.2800	13.2800	12.8000	12.8000	+1.587%	29	99	-68.750%
2026-01-07	12.6000	12.6000	12.6000	12.6000	-14.169%	13	80	-68.254%
2025-12-17	14.6800	14.6800	14.6800	14.6800	-17.989%	1	67	-72.752%
2025-12-11	17.8500	17.9000	17.8500	17.9000	-17.890%	2	66	-77.654%
2025-11-12	21.8000	21.8000	21.8000	21.8000	+2.830%	1	66	-81.651%
2025-11-11	21.2000	21.2000	21.2000	21.2000	+8.440%	1	66	-81.132%
2025-10-29	19.5500	19.5500	19.5500	19.5500	0.000%	7	67	-79.540%
2025-10-21	19.5500	19.5500	19.5500	19.5500	-16.274%	9	65	-79.540%
2025-10-09	23.4000	23.4000	23.3500	23.3500	-0.214%	2	65	-82.869%
2025-10-03	23.4000	23.4000	23.4000	23.4000	+4.698%	15	66	-82.906%
2025-09-26	22.4000	22.4000	22.3500	22.3500	+9.559%	17	66	-82.103%
2025-09-22	20.2500	20.4000	20.2500	20.4000	-0.971%	2	49	-80.392%
2025-09-18	20.6000	20.6000	20.6000	20.6000	-2.138%	10	49	-80.583%
2025-09-10	21.0500	21.0500	21.0500	21.0500	+0.286%	10	59	-80.998%
2025-09-04	20.9100	20.9900	20.9100	20.9900	+2.641%	2	49	-80.943%
2025-09-03	20.2800	20.4800	20.2800	20.4500	+11.505%	13	49	-80.440%
2025-08-28	18.1500	18.3500	18.1500	18.3400	-6.714%	11	38	-78.190%
2025-08-26	19.7000	19.7000	19.6600	19.6600	+7.785%	2	33	-79.654%
2025-08-22	18.2400	18.2400	18.2400	18.2400	-9.479%	1	31	-78.070%
2025-08-15	20.5000	20.5000	20.1500	20.1500	+2.545%	4	31	-80.149%
2025-08-06	19.6500	19.6500	19.6500	19.6500	+1.289%	1	27	-79.644%
2025-08-05	19.4000	19.4000	19.4000	19.4000	-4.198%	2	26	-79.381%
2025-08-04	20.2500	20.2500	20.2500	20.2500	-2.878%	1	26	-80.247%
2025-08-01	20.8500	20.8500	20.8500	20.8500	+24.850%	1	25	-80.815%
2025-07-22	16.7000	16.7000	16.7000	16.7000	+1.212%	1	24	-76.048%
2025-07-17	16.5000	16.5000	16.5000	16.5000	-7.042%	1	23	-75.758%
2025-07-16	17.5000	17.7500	17.4500	17.7500	+4.720%	11	22	-77.465%
2025-07-15	16.9500	16.9500	16.9500	16.9500	-2.865%	3	13	-76.401%
2025-07-09	17.5200	17.5500	17.4500	17.4500	-16.467%	10	10	-77.077%
2025-06-26	20.8900	20.8900	20.8900	20.8900	+1.754%	1	1	-80.852%
2025-06-03	20.3700	20.5300	20.3700	20.5300	0.000%	2	0	-80.516%