Dark

ABNB20261016C150
ABNB Oct 16 2026 150.00 Call (ABNB261016C00150000)
option OPRA

EOD

Sep 24, 2026

5.95-0.833%(-0.05)423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.5000	8.0000	5.1000	5.9500	-0.833%	423	1,338	0.000%
2026-09-23	11.3500	11.3500	5.7300	6.0000	-53.524%	251	964	-0.833%
2026-09-22	15.7500	15.7500	12.9100	12.9100	-30.216%	2	890	-53.912%
2026-09-21	18.5000	18.5000	18.5000	18.5000	+6.936%	1	888	-67.838%
2026-09-17	19.7100	19.7100	17.3000	17.3000	-20.679%	3	889	-65.607%
2026-09-14	21.7700	21.8100	21.7700	21.8100	+3.610%	4	888	-72.719%
2026-09-11	21.0500	21.0500	21.0500	21.0500	+0.238%	1	890	-71.734%
2026-09-10	21.0000	21.0000	21.0000	21.0000	-11.690%	1	890	-71.667%
2026-09-09	23.6000	23.7800	22.1000	23.7800	-30.691%	10	890	-74.979%
2026-09-01	34.3100	34.3100	34.3100	34.3100	-20.854%	1	880	-82.658%
2026-08-26	43.3500	43.3500	43.3500	43.3500	+4.685%	1	879	-86.275%
2026-08-25	41.4100	41.4100	41.4100	41.4100	-5.629%	1	879	-85.631%
2026-08-24	43.8800	43.8800	43.8800	43.8800	+13.856%	1	880	-86.440%
2026-08-21	37.9500	38.5400	37.9500	38.5400	-1.103%	2	879	-84.561%
2026-08-19	38.9700	38.9700	38.9700	38.9700	+8.220%	4	879	-84.732%
2026-08-17	36.0100	36.0100	36.0100	36.0100	+4.045%	25	883	-83.477%
2026-08-13	34.6100	34.6100	34.6100	34.6100	+3.283%	1	907	-82.808%
2026-08-12	32.1600	33.5100	32.1600	33.5100	-9.677%	5	908	-82.244%
2026-08-11	36.6300	37.1000	36.6300	37.1000	+3.718%	2	904	-83.962%
2026-08-10	35.7700	35.7700	35.7700	35.7700	+19.233%	1	903	-83.366%
2026-08-07	21.5000	30.0000	21.5000	30.0000	+158.398%	112	903	-80.167%
2026-08-06	11.2500	11.7200	9.7500	11.6100	-9.368%	80	941	-48.751%
2026-08-05	12.4900	12.8100	12.4900	12.8100	+22.000%	2	916	-53.552%
2026-08-04	10.5000	10.5000	10.5000	10.5000	-11.392%	7	916	-43.333%
2026-07-31	11.8500	11.8500	11.8500	11.8500	+5.427%	6	914	-49.789%
2026-07-30	11.0800	11.2400	11.0800	11.2400	-17.109%	14	914	-47.064%
2026-07-29	14.9000	14.9000	13.5600	13.5600	+7.363%	11	901	-56.121%
2026-07-28	11.0900	12.6500	11.0900	12.6300	+29.538%	91	897	-52.890%
2026-07-27	8.8000	9.7900	8.8000	9.7500	+35.417%	5	904	-38.974%
2026-07-24	7.6100	7.6100	7.2000	7.2000	+41.176%	5	902	-17.361%
2026-07-23	5.1000	5.1000	5.1000	5.1000	-25.000%	1	900	+16.667%
2026-07-22	7.3000	7.3000	6.8000	6.8000	-20.468%	14	900	-12.500%
2026-07-21	8.6500	8.6500	8.5500	8.5500	-6.044%	48	904	-30.409%
2026-07-20	9.2200	9.6500	9.0500	9.1000	-9.000%	109	858	-34.615%
2026-07-17	10.2000	10.3000	9.4000	10.0000	-4.762%	68	843	-40.500%
2026-07-16	11.1000	11.1000	10.5000	10.5000	-4.545%	46	822	-43.333%
2026-07-15	11.6000	12.1700	11.0000	11.0000	+3.774%	27	822	-45.909%
2026-07-09	10.2000	10.6000	10.2000	10.6000	+18.568%	8	818	-43.868%
2026-07-08	8.6700	8.9400	8.6700	8.9400	-23.196%	52	818	-33.445%
2026-07-07	11.6400	11.6400	11.6400	11.6400	-3.483%	2	768	-48.883%
2026-07-06	12.0600	12.0600	12.0600	12.0600	+3.608%	10	768	-50.663%
2026-07-02	12.1600	12.1600	11.6400	11.6400	+27.912%	7	768	-48.883%
2026-06-30	10.2500	10.2600	9.0500	9.1000	-24.356%	49	768	-34.615%
2026-06-29	11.8500	12.0300	11.8500	12.0300	+11.080%	5	792	-50.540%
2026-06-26	9.6300	11.5100	9.6300	10.8300	+17.335%	11	789	-45.060%
2026-06-25	9.2600	9.2600	9.2300	9.2300	-16.546%	8	782	-35.536%
2026-06-24	10.0000	11.5500	10.0000	11.0600	+38.250%	8	780	-46.203%
2026-06-23	8.0000	8.0000	8.0000	8.0000	+2.564%	25	783	-25.625%
2026-06-22	7.7000	7.8000	7.7000	7.8000	-18.239%	8	758	-23.718%
2026-06-18	9.7500	9.7500	9.5400	9.5400	+9.781%	7	757	-37.631%
2026-06-17	9.4500	9.6200	8.6900	8.6900	+10.701%	13	757	-31.530%
2026-06-15	7.8500	7.8500	7.8500	7.8500	+64.916%	1	769	-24.204%
2026-06-11	4.3500	4.7600	4.3500	4.7600	-7.752%	4	769	+25.000%
2026-06-10	5.6000	5.6000	5.0000	5.1600	-22.406%	7	766	+15.310%
2026-06-05	6.7500	6.7500	6.6500	6.6500	-17.901%	2	763	-10.526%
2026-06-04	8.4200	8.4500	8.1000	8.1000	-8.989%	22	763	-26.543%
2026-06-01	8.9000	8.9000	8.9000	8.9000	+22.085%	1	783	-33.146%
2026-05-29	7.1700	7.4000	7.1700	7.2900	+6.423%	38	783	-18.381%
2026-05-28	6.8500	6.8500	6.8500	6.8500	-3.657%	3	764	-13.139%
2026-05-26	7.1100	7.1100	7.1100	7.1100	-1.250%	5	763	-16.315%
2026-05-21	6.3400	7.2000	6.3400	7.2000	+4.348%	2	758	-17.361%
2026-05-20	6.5700	7.4900	6.5700	6.9000	+13.115%	6	758	-13.768%
2026-05-19	6.5200	6.5200	6.1000	6.1000	-14.685%	26	729	-2.459%
2026-05-15	7.1000	7.1500	7.1000	7.1500	+0.704%	2	729	-16.783%
2026-05-14	7.3800	7.3800	7.1000	7.1000	-37.445%	11	730	-16.197%
2026-05-07	11.3500	11.3500	11.3500	11.3500	0.000%	2	720	-47.577%
2026-05-06	11.5000	11.5000	11.3500	11.3500	-12.558%	750	718	-47.577%
2026-05-04	12.9800	12.9800	12.9800	12.9800	+3.840%	1	718	-54.160%
2026-04-27	12.5000	12.5000	12.5000	12.5000	-3.846%	1	717	-52.400%
2026-04-23	13.7000	13.7000	13.0000	13.0000	-12.576%	4	716	-54.231%
2026-04-21	14.8700	14.8700	14.8700	14.8700	+45.784%	1	714	-59.987%
2026-04-15	10.2000	10.2000	10.2000	10.2000	+6.361%	1	715	-41.667%
2026-04-14	9.5900	9.5900	9.5900	9.5900	+31.011%	2	714	-37.956%
2026-04-10	7.3200	7.3200	7.3200	7.3200	+7.647%	1	712	-18.716%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-1.876%	1	711	-12.500%
2026-04-02	6.9300	6.9300	6.9300	6.9300	-12.056%	700	10	-14.141%
2026-04-01	7.8800	7.8800	7.8800	7.8800	-8.159%	8	10	-24.492%
2026-03-20	8.5800	8.5800	8.5800	8.5800	-31.360%	1	3	-30.653%
2026-03-05	12.5000	12.5000	12.5000	12.5000	+94.401%	1	2	-52.400%
2026-02-23	6.2500	6.4300	6.2500	6.4300	0.000%	2	1	-7.465%