Dark

ABNB20260918P140
ABNB Sep 18 2026 140.00 Put (ABNB260918P00140000)
option OPRA

EOD

Jul 27, 2026

6.00-20.213%(-1.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.0000	6.1000	6.0000	6.0000	-20.213%	5	352	0.000%
2026-07-24	8.9700	9.0500	7.4000	7.5200	-22.872%	11	355	-20.213%
2026-07-23	9.2900	10.5200	9.2800	9.7500	+14.706%	191	361	-38.462%
2026-07-22	8.0500	8.5800	7.9000	8.5000	+19.048%	35	425	-29.412%
2026-07-21	6.6800	7.2800	6.6800	7.1400	+9.174%	27	439	-15.966%
2026-07-20	6.3200	6.7800	6.1000	6.5400	+5.314%	225	430	-8.257%
2026-07-17	5.9000	6.4500	5.9000	6.2100	+10.106%	17	287	-3.382%
2026-07-16	5.6300	5.6700	5.3000	5.6400	+4.444%	12	292	+6.383%
2026-07-15	5.4000	5.4000	5.4000	5.4000	-17.557%	7	295	+11.111%
2026-07-13	6.5500	6.5500	6.5500	6.5500	+20.183%	22	293	-8.397%
2026-07-10	5.5000	5.5000	5.4000	5.4500	-14.173%	5	274	+10.092%
2026-07-09	7.1000	7.1000	6.2500	6.3500	-19.620%	19	271	-5.512%
2026-07-08	8.3500	8.3500	7.6400	7.9000	+26.400%	7	288	-24.051%
2026-07-06	6.0300	6.2500	5.7500	6.2500	+2.291%	3	285	-4.000%
2026-07-02	6.1500	6.1500	6.1100	6.1100	-6.000%	2	283	-1.800%
2026-07-01	6.5000	6.5000	6.5000	6.5000	0.000%	3	283	-7.692%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-0.307%	10	280	-7.692%
2026-06-29	6.0700	6.5200	5.9500	6.5200	-13.067%	9	275	-7.975%
2026-06-26	6.9000	7.6500	6.9000	7.5000	-14.286%	11	273	-20.000%
2026-06-25	8.0000	8.9000	7.9500	8.7500	+16.979%	144	269	-31.429%
2026-06-24	7.7500	7.7500	7.4800	7.4800	-22.487%	6	234	-19.786%
2026-06-23	9.6100	10.1000	9.4500	9.6500	+1.579%	10	233	-37.824%
2026-06-22	9.5000	9.5000	9.5000	9.5000	+6.742%	1	226	-36.842%
2026-06-18	8.7000	8.9000	8.7000	8.9000	-8.718%	8	225	-32.584%
2026-06-17	8.5500	9.7500	8.5500	9.7500	-1.515%	13	225	-38.462%
2026-06-16	9.7000	9.9000	9.7000	9.9000	-7.735%	20	222	-39.394%
2026-06-15	11.0000	11.0000	10.1000	10.7300	-25.486%	11	212	-44.082%
2026-06-12	14.4000	14.4000	14.4000	14.4000	-10.000%	2	210	-58.333%
2026-06-11	16.2400	16.2400	16.0000	16.0000	+0.629%	5	210	-62.500%
2026-06-10	15.4900	15.9800	15.4900	15.9000	+2.913%	6	207	-62.264%
2026-06-09	15.4500	15.4500	15.4500	15.4500	+18.846%	3	203	-61.165%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-8.772%	75	204	-53.846%
2026-05-28	14.8200	14.8200	14.2000	14.2500	-3.911%	16	242	-57.895%
2026-05-26	14.8300	14.8300	14.8300	14.8300	+19.597%	5	246	-59.541%
2026-05-18	12.0500	12.4000	12.0500	12.4000	-11.111%	5	246	-51.613%
2026-05-14	14.0500	14.0500	13.9500	13.9500	-2.105%	16	246	-56.989%
2026-05-13	14.2500	14.2500	14.2500	14.2500	+5.556%	1	233	-57.895%
2026-05-12	13.6000	13.6000	13.4000	13.5000	+7.570%	16	233	-55.556%
2026-05-11	11.3000	12.5500	11.3000	12.5500	+17.290%	8	233	-52.191%
2026-05-08	9.7200	10.7000	9.7000	10.7000	-13.430%	6	231	-43.925%
2026-05-07	12.3600	12.3600	12.3600	12.3600	-4.186%	75	226	-51.456%
2026-05-06	12.4500	12.9000	12.4500	12.9000	-1.149%	18	226	-53.488%
2026-05-05	13.0500	13.0500	13.0500	13.0500	+1.399%	1	224	-54.023%
2026-04-30	12.8700	12.8700	12.8700	12.8700	-4.667%	1	224	-53.380%
2026-04-29	14.4000	14.4000	13.5000	13.5000	+4.651%	6	225	-55.556%
2026-04-28	13.3000	13.3000	12.9000	12.9000	+7.950%	3	229	-53.488%
2026-04-27	11.8700	11.9500	11.8700	11.9500	-2.049%	10	231	-49.791%
2026-04-24	12.3000	12.3000	12.2000	12.2000	+5.903%	2	227	-50.820%
2026-04-22	11.6200	11.6200	11.4000	11.5200	-2.785%	5	228	-47.917%
2026-04-20	11.8500	11.8500	11.8500	11.8500	-3.265%	1	224	-49.367%
2026-04-17	13.3500	13.3500	12.2500	12.2500	-9.661%	2	223	-51.020%
2026-04-16	13.5600	13.5600	13.5600	13.5600	-26.623%	3	223	-55.752%
2026-04-09	18.4800	18.4800	18.4800	18.4800	-16.000%	1	220	-67.532%
2026-03-27	22.0000	22.0000	22.0000	22.0000	+24.575%	1	220	-72.727%
2026-03-23	17.6600	17.6600	17.6600	17.6600	-5.561%	5	219	-66.025%
2026-03-09	18.8500	18.8500	18.7000	18.7000	+12.991%	2	224	-67.914%
2026-03-05	16.5500	16.5500	16.5500	16.5500	+6.774%	1	222	-63.746%
2026-03-04	15.6500	15.6500	15.5000	15.5000	-9.884%	7	223	-61.290%
2026-03-03	17.8000	17.8000	17.2000	17.2000	+0.292%	2	224	-65.116%
2026-03-02	18.7300	18.7300	17.1500	17.1500	+8.544%	18	224	-65.015%
2026-02-27	15.9500	15.9500	15.8000	15.8000	+0.637%	10	206	-62.025%
2026-02-26	16.0000	16.0000	15.7000	15.7000	-11.798%	17	196	-61.783%
2026-02-25	17.8500	17.8900	17.7500	17.8000	-34.822%	12	168	-66.292%
2026-02-12	27.3100	27.3100	27.3100	27.3100	+48.991%	3	168	-78.030%
2026-01-29	18.3300	18.3300	18.3300	18.3300	+3.853%	1	165	-67.267%
2026-01-28	17.6500	17.6500	17.6500	17.6500	+2.082%	1	166	-66.006%
2026-01-26	17.2800	17.3600	17.2100	17.2900	+2.006%	122	166	-65.298%
2026-01-23	16.9000	16.9500	16.9000	16.9500	+13.758%	7	118	-64.602%
2026-01-07	14.9000	14.9000	14.9000	14.9000	-6.875%	12	123	-59.732%
2025-12-31	16.0000	16.0000	16.0000	16.0000	+1.458%	1	111	-62.500%
2025-12-29	15.6700	15.8000	15.6100	15.7700	-37.246%	72	111	-61.953%
2025-11-10	25.1300	25.1300	25.1300	25.1300	-2.218%	1	84	-76.124%
2025-10-16	25.7000	25.7000	25.7000	25.7000	-2.281%	5	84	-76.654%
2025-10-09	26.3000	26.3000	26.3000	26.3000	-0.680%	1	79	-77.186%
2025-10-06	26.4200	26.5600	26.4200	26.4800	-0.376%	4	79	-77.341%
2025-10-03	26.5800	26.5800	26.5800	26.5800	+1.761%	1	80	-77.427%
2025-09-30	25.8700	26.1200	25.8700	26.1200	+12.103%	2	80	-77.029%
2025-09-22	23.2500	23.4000	23.1500	23.3000	-11.776%	4	80	-74.249%
2025-09-16	25.7800	26.4100	25.7800	26.4100	+7.796%	3	81	-77.281%
2025-09-11	24.4800	24.6400	24.4800	24.5000	+2.168%	3	81	-75.510%
2025-09-09	23.7500	23.9800	23.7500	23.9800	+2.043%	2	80	-74.979%
2025-09-04	23.7600	23.9500	23.5000	23.5000	0.000%	4	80	-74.468%
2025-09-03	23.2900	23.5000	23.2900	23.5000	-5.622%	2	78	-74.468%
2025-08-13	24.9000	24.9000	24.9000	24.9000	+9.211%	1	78	-75.904%
2025-08-06	22.8000	22.8000	22.8000	22.8000	-0.870%	1	78	-73.684%
2025-08-04	23.0000	23.0000	23.0000	23.0000	-4.959%	1	77	-73.913%
2025-08-01	24.2000	24.2000	24.2000	24.2000	+25.714%	1	76	-75.207%
2025-07-29	19.2500	19.2500	19.2500	19.2500	+2.122%	1	75	-68.831%
2025-07-17	18.8500	18.8500	18.8500	18.8500	-6.219%	1	74	-68.170%
2025-06-11	20.2000	20.2000	20.1000	20.1000	-6.729%	73	74	-70.149%
2025-06-05	21.3800	21.6700	21.3800	21.5500	0.000%	5	3	-72.158%