Dark

ABNB20261016C160
ABNB Oct 16 2026 160.00 Call (ABNB261016C00160000)
option OPRA

EOD

Sep 24, 2026

2.20+2.326%(+0.05)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.6000	3.3000	1.8000	2.2000	+2.326%	388	1,394	0.000%
2026-09-23	4.2400	4.2400	2.0000	2.1500	-66.406%	803	1,325	+2.326%
2026-09-22	6.3700	6.4000	6.3000	6.4000	-38.462%	88	862	-65.625%
2026-09-21	9.4800	10.4000	9.4800	10.4000	+6.776%	26	868	-78.846%
2026-09-18	9.7400	9.7400	9.7400	9.7400	-2.503%	45	874	-77.413%
2026-09-17	10.8500	10.8500	9.9900	9.9900	-24.604%	2	843	-77.978%
2026-09-14	13.2500	13.2500	13.2500	13.2500	+0.379%	1	844	-83.396%
2026-09-10	13.2000	13.2000	13.2000	13.2000	-4.831%	1	844	-83.333%
2026-09-09	13.8700	13.8700	13.8700	13.8700	-25.390%	2	844	-84.138%
2026-09-08	18.5900	18.5900	18.5900	18.5900	-34.427%	2	844	-88.166%
2026-09-03	27.5200	28.3500	27.5200	28.3500	+19.975%	3	846	-92.240%
2026-09-02	23.6300	23.6300	23.6300	23.6300	-5.819%	1	845	-90.690%
2026-09-01	25.0900	25.0900	25.0900	25.0900	-6.520%	2	845	-91.232%
2026-08-31	27.5000	27.5000	26.8400	26.8400	-17.920%	3	847	-91.803%
2026-08-28	31.9800	32.7000	31.9800	32.7000	+15.957%	12	848	-93.272%
2026-08-27	28.7000	28.7000	28.2000	28.2000	-12.558%	8	847	-92.199%
2026-08-25	32.2500	32.2500	32.2500	32.2500	+0.781%	4	847	-93.178%
2026-08-24	32.0100	32.0100	32.0000	32.0000	+9.928%	2	847	-93.125%
2026-08-21	29.1200	29.1200	29.1100	29.1100	+4.524%	18	848	-92.442%
2026-08-20	27.3500	28.0000	27.3500	27.8500	+3.034%	13	848	-92.101%
2026-08-18	27.0300	27.0300	27.0300	27.0300	+15.661%	1	837	-91.861%
2026-08-17	23.3700	23.3700	23.3700	23.3700	-18.058%	1	836	-90.586%
2026-08-14	28.5200	28.5200	28.5200	28.5200	+10.671%	1	836	-92.286%
2026-08-13	25.7700	25.7700	25.7700	25.7700	+8.734%	1	837	-91.463%
2026-08-12	23.5600	23.7000	23.5600	23.7000	-16.106%	3	836	-90.717%
2026-08-11	27.7000	28.2500	27.7000	28.2500	+1.619%	3	838	-92.212%
2026-08-10	25.4500	27.8000	24.7500	27.8000	+23.665%	17	839	-92.086%
2026-08-07	17.5600	22.4800	17.5600	22.4800	+235.522%	532	831	-90.214%
2026-08-06	7.1000	7.1000	6.2700	6.7000	-12.987%	55	1,088	-67.164%
2026-08-05	8.0000	8.0000	7.3000	7.7000	+25.203%	21	1,136	-71.429%
2026-08-04	6.1300	6.2500	6.1300	6.1500	-15.289%	5	1,138	-64.228%
2026-07-31	7.0000	7.2600	6.9500	7.2600	+6.765%	4	1,137	-69.697%
2026-07-30	7.0400	7.0400	6.8000	6.8000	-22.018%	3	1,135	-67.647%
2026-07-29	9.5500	9.5500	8.3000	8.7200	+9.686%	16	1,134	-74.771%
2026-07-28	7.9500	7.9500	7.9500	7.9500	+44.809%	2	1,130	-72.327%
2026-07-27	5.2000	5.6000	5.2000	5.4900	+32.289%	19	1,130	-59.927%
2026-07-24	4.0500	4.2000	4.0500	4.1500	+49.819%	13	1,123	-46.988%
2026-07-23	2.8000	2.8000	2.7700	2.7700	-32.439%	2	1,122	-20.578%
2026-07-22	4.1000	4.1000	4.1000	4.1000	-15.464%	52	1,124	-46.341%
2026-07-21	5.1800	5.2000	4.8500	4.8500	-13.547%	92	1,072	-54.639%
2026-07-20	5.3000	6.0800	5.3000	5.6100	-26.667%	13	982	-60.784%
2026-07-15	7.5500	7.6500	7.5500	7.6500	+34.211%	3	971	-71.242%
2026-07-13	5.8400	5.9500	5.7000	5.7000	-22.237%	79	968	-61.404%
2026-07-10	7.1000	7.3300	7.1000	7.3300	+12.769%	61	895	-69.986%
2026-07-09	5.5000	6.5000	5.5000	6.5000	+22.180%	2	834	-66.154%
2026-07-08	6.5000	6.5000	5.2600	5.3200	-29.723%	8	833	-58.647%
2026-07-07	7.9000	7.9000	7.5700	7.5700	+3.699%	10	831	-70.938%
2026-07-02	7.3000	7.3000	7.3000	7.3000	+5.797%	1	823	-69.863%
2026-07-01	6.9000	6.9000	6.9000	6.9000	+5.828%	1	823	-68.116%
2026-06-30	6.5200	6.5200	6.5200	6.5200	-13.642%	5	823	-66.258%
2026-06-26	6.1000	7.5500	6.1000	7.5500	+3.425%	27	818	-70.861%
2026-06-24	6.4500	7.3000	6.4500	7.3000	+40.385%	11	813	-69.863%
2026-06-23	5.2000	5.2000	5.2000	5.2000	+6.122%	1	811	-57.692%
2026-06-22	4.9000	4.9000	4.9000	4.9000	-22.956%	1	810	-55.102%
2026-06-18	6.1000	6.3600	6.1000	6.3600	+2.581%	51	758	-65.409%
2026-06-17	6.2000	6.2000	6.2000	6.2000	+6.897%	1	758	-64.516%
2026-06-16	5.6000	5.8000	5.6000	5.8000	+15.308%	4	758	-62.069%
2026-06-15	5.0300	5.0300	5.0300	5.0300	+37.808%	1	754	-56.262%
2026-06-12	3.6500	3.6500	3.6500	3.6500	+21.667%	1	753	-39.726%
2026-06-11	3.2000	3.2000	3.0000	3.0000	-4.762%	3	753	-26.667%
2026-06-10	3.3500	3.3500	3.1500	3.1500	-12.500%	3	753	-30.159%
2026-06-09	4.4000	4.4000	3.6000	3.6000	-28.000%	216	753	-38.889%
2026-06-08	4.9500	5.0000	4.9500	5.0000	+1.626%	2	555	-56.000%
2026-06-05	5.0800	5.0800	4.9200	4.9200	+17.143%	2	555	-55.285%
2026-06-03	4.2500	4.2500	4.2000	4.2000	-13.402%	21	557	-47.619%
2026-06-02	4.8500	4.8500	4.8500	4.8500	+9.481%	2	538	-54.639%
2026-06-01	4.4300	4.4300	4.4300	4.4300	-0.673%	1	537	-50.339%
2026-05-29	4.9000	4.9000	4.4600	4.4600	+4.941%	3	537	-50.673%
2026-05-28	4.2500	4.2500	4.2500	4.2500	-15.339%	1	536	-48.235%
2026-05-26	5.0200	5.0200	5.0200	5.0200	+12.809%	4	536	-56.175%
2026-05-20	4.4500	4.4500	4.4500	4.4500	+15.584%	1	540	-50.562%
2026-05-19	4.5000	4.5000	3.8500	3.8500	-22.222%	2	539	-42.857%
2026-05-18	4.9500	4.9500	4.9500	4.9500	+12.500%	1	539	-55.556%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-10.204%	1	539	-50.000%
2026-05-14	4.6700	4.9000	4.6700	4.9000	-1.408%	2	539	-55.102%
2026-05-13	4.9500	5.0000	4.9500	4.9700	-47.015%	3	536	-55.734%
2026-05-08	7.3000	9.3800	7.3000	9.3800	+13.012%	7	536	-76.546%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-2.353%	4	536	-73.494%
2026-05-04	8.5000	8.5000	8.5000	8.5000	+4.294%	8	533	-74.118%
2026-04-28	8.3200	8.3200	8.1500	8.1500	-15.281%	3	525	-73.006%
2026-04-23	9.6600	9.6600	9.6200	9.6200	-7.678%	2	525	-77.131%
2026-04-22	10.8300	10.8300	10.4200	10.4200	+7.423%	5	524	-78.887%
2026-04-21	9.7000	9.7000	9.7000	9.7000	+1.042%	500	23	-77.320%
2026-04-20	9.6000	9.6000	9.6000	9.6000	+3.896%	1	23	-77.083%
2026-04-17	9.8000	9.8000	9.2400	9.2400	+45.741%	7	22	-76.190%
2026-04-14	6.3400	6.3400	6.3400	6.3400	+15.273%	2	15	-65.300%
2026-04-09	5.5000	5.5000	5.5000	5.5000	+19.565%	1	13	-60.000%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-8.911%	1	13	-52.174%
2026-03-27	5.0500	5.0500	5.0500	5.0500	-22.901%	2	13	-56.436%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-10.274%	1	11	-66.412%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+7.353%	1	10	-69.863%
2026-03-17	6.6000	6.8000	6.6000	6.8000	+4.615%	5	9	-67.647%
2026-02-25	6.5000	6.5000	6.5000	6.5000	+56.627%	1	4	-66.154%
2026-02-23	4.0000	4.1500	4.0000	4.1500	0.000%	4	4	-46.988%