Dark

ABNB20261016C165
ABNB Oct 16 2026 165.00 Call (ABNB261016C00165000)
option OPRA

EOD

Sep 24, 2026

1.10-8.333%(-0.10)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7500	1.7500	1.0000	1.1000	-8.333%	87	1,040	0.000%
2026-09-23	3.4000	3.4000	1.1700	1.2000	-69.231%	75	995	-8.333%
2026-09-22	6.7400	6.7400	3.8000	3.9000	-41.617%	449	979	-71.795%
2026-09-21	6.7000	7.4200	6.1600	6.6800	+0.906%	193	1,162	-83.533%
2026-09-18	6.3100	7.0500	6.3000	6.6200	-1.194%	147	1,052	-83.384%
2026-09-17	6.9900	7.1000	6.6500	6.7000	-11.258%	85	998	-83.582%
2026-09-16	7.6500	7.6500	7.5500	7.5500	-12.818%	13	1,003	-85.430%
2026-09-15	7.6000	8.6600	7.6000	8.6600	-14.172%	23	994	-87.298%
2026-09-14	11.5900	11.7600	10.0900	10.0900	+6.999%	4	993	-89.098%
2026-09-11	9.5100	9.5100	9.4100	9.4300	+2.500%	3	993	-88.335%
2026-09-10	10.0000	10.0000	9.2000	9.2000	-13.452%	8	991	-88.043%
2026-09-09	10.3800	10.6300	10.3800	10.6300	-55.411%	5	991	-89.652%
2026-09-03	22.8500	23.8400	22.8500	23.8400	-14.429%	2	990	-95.386%
2026-08-25	27.8600	27.8600	27.8600	27.8600	-6.885%	1	990	-96.052%
2026-08-24	26.9000	29.9200	26.5300	29.9200	+17.888%	4	990	-96.324%
2026-08-21	25.0600	25.3800	25.0600	25.3800	+1.439%	21	991	-95.666%
2026-08-19	24.9300	25.8000	24.6000	25.0200	+8.972%	37	991	-95.604%
2026-08-18	22.9600	22.9600	22.9600	22.9600	+20.842%	50	1,007	-95.209%
2026-08-17	20.0000	20.0000	19.0000	19.0000	-4.523%	2	1,007	-94.211%
2026-08-12	19.1500	19.9000	19.1500	19.9000	-20.938%	11	1,008	-94.472%
2026-08-11	24.0900	25.1700	23.1500	25.1700	+5.314%	15	1,006	-95.630%
2026-08-10	20.0000	24.2000	20.0000	23.9000	+49.843%	11	1,016	-95.397%
2026-08-07	10.5000	17.4500	9.3500	15.9500	+200.943%	570	1,015	-93.103%
2026-08-06	5.0000	5.3000	4.4600	5.3000	-11.667%	73	1,165	-79.245%
2026-08-05	6.5000	6.5000	6.0000	6.0000	+18.812%	3	1,168	-81.667%
2026-08-04	4.7000	5.0500	4.6000	5.0500	-5.431%	36	1,167	-78.218%
2026-08-03	6.4200	6.4200	5.1800	5.3400	-2.909%	4	1,161	-79.401%
2026-07-31	5.3000	5.6000	5.3000	5.5000	-0.542%	6	1,160	-80.000%
2026-07-30	5.5300	5.5300	5.5300	5.5300	-10.806%	1	1,154	-80.108%
2026-07-29	6.6000	7.4800	6.2000	6.2000	-3.876%	22	1,153	-82.258%
2026-07-28	5.2600	6.4500	5.2500	6.4500	+59.259%	81	1,161	-82.946%
2026-07-27	3.4000	4.0500	3.4000	4.0500	+86.636%	22	1,115	-72.840%
2026-07-23	2.2000	2.2000	2.1700	2.1700	-30.000%	2	1,116	-49.309%
2026-07-22	3.2000	3.2000	3.1000	3.1000	-16.216%	10	1,116	-64.516%
2026-07-21	3.6000	3.7000	3.6000	3.7000	-9.756%	46	1,116	-70.270%
2026-07-20	4.1500	4.6400	4.0500	4.1000	-13.684%	50	1,116	-73.171%
2026-07-17	4.7000	4.7500	4.4000	4.7500	-8.654%	69	1,108	-76.842%
2026-07-16	5.0500	5.2000	5.0500	5.2000	-14.754%	73	1,087	-78.846%
2026-07-15	5.9000	6.1000	5.8700	6.1000	+24.236%	24	1,110	-81.967%
2026-07-14	5.1000	5.1000	4.7500	4.9100	+14.186%	455	1,114	-77.597%
2026-07-13	5.6000	5.6000	4.3000	4.3000	-21.818%	3	662	-74.419%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+2.804%	1	662	-80.000%
2026-07-09	4.9000	5.4000	4.9000	5.3500	+35.443%	18	662	-79.439%
2026-07-08	4.4200	4.4200	3.9500	3.9500	-36.800%	10	658	-72.152%
2026-07-07	6.2500	6.2500	6.2500	6.2500	+11.607%	4	649	-82.400%
2026-07-06	6.2500	6.2500	5.6000	5.6000	-9.677%	14	645	-80.357%
2026-07-02	6.0000	6.7500	5.6300	6.2000	+4.202%	25	661	-82.258%
2026-07-01	5.3100	6.0000	5.2500	5.9500	+23.958%	10	661	-81.513%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-14.286%	1	655	-77.083%
2026-06-29	5.9500	7.0000	5.6000	5.6000	+1.818%	12	655	-80.357%
2026-06-26	4.7500	6.1000	4.7100	5.5000	+22.222%	96	658	-80.000%
2026-06-25	5.7000	5.7000	4.5000	4.5000	-15.094%	25	646	-75.556%
2026-06-24	5.6900	6.1500	5.3000	5.3000	+7.724%	83	637	-79.245%
2026-06-17	4.9500	4.9500	4.9000	4.9200	+11.061%	4	619	-77.642%
2026-06-16	4.4300	4.4300	4.4300	4.4300	+76.494%	1	618	-75.169%
2026-06-12	2.5100	2.5100	2.5100	2.5100	-2.335%	1	618	-56.175%
2026-06-11	2.3800	2.5700	2.2900	2.5700	+6.639%	24	619	-57.198%
2026-06-10	2.6500	2.6500	2.4100	2.4100	-22.258%	4	612	-54.357%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-22.500%	1	611	-64.516%
2026-06-08	3.8000	4.0000	3.8000	4.0000	-0.990%	2	611	-72.500%
2026-06-04	4.0400	4.0400	4.0400	4.0400	-14.043%	1	611	-72.772%
2026-06-03	4.7000	4.7000	4.7000	4.7000	+17.500%	7	610	-76.596%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+23.077%	2	617	-72.500%
2026-05-28	3.2500	3.2500	3.2500	3.2500	-4.692%	1	616	-66.154%
2026-05-22	3.4000	3.4100	3.4000	3.4100	+11.803%	2	618	-67.742%
2026-05-19	3.9000	3.9000	3.0500	3.0500	-21.795%	6	618	-63.934%
2026-05-18	4.0000	4.2000	3.9000	3.9000	+8.333%	28	611	-71.795%
2026-05-15	3.6000	3.6000	3.6000	3.6000	0.000%	1	611	-69.444%
2026-05-14	3.5500	3.6000	3.5500	3.6000	-7.692%	2	611	-69.444%
2026-05-13	3.9500	3.9500	3.9000	3.9000	-30.605%	2	612	-71.795%
2026-05-11	5.6200	5.6200	5.6200	5.6200	-23.745%	1	612	-80.427%
2026-05-08	7.3700	7.3700	7.3700	7.3700	+8.863%	1	613	-85.075%
2026-05-07	6.7700	6.7700	6.7700	6.7700	+0.894%	1	612	-83.752%
2026-05-01	7.2400	7.2400	6.7100	6.7100	+1.360%	8	605	-83.607%
2026-04-29	5.8700	6.6200	5.8700	6.6200	-17.250%	5	605	-83.384%
2026-04-21	8.4500	8.4500	8.0000	8.0000	+1.652%	500	100	-86.250%
2026-04-17	7.7500	7.8700	7.7500	7.8700	+104.416%	6	100	-86.023%
2026-04-10	3.8500	3.8500	3.8500	3.8500	-29.358%	1	94	-71.429%
2026-04-08	5.3000	5.4500	5.2500	5.4500	+53.521%	37	93	-79.817%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-8.974%	1	59	-69.014%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-8.019%	1	59	-71.795%
2026-03-27	4.2800	4.2800	4.2400	4.2400	-26.261%	50	58	-74.057%
2026-03-26	5.7500	5.7500	5.7500	5.7500	+21.053%	2	8	-80.870%
2026-03-16	4.7500	4.7500	4.7500	4.7500	-32.143%	1	6	-76.842%
2026-02-26	6.0000	7.0000	6.0000	7.0000	+35.922%	4	5	-84.286%
2026-02-25	5.1500	5.1500	5.1500	5.1500	0.000%	1	0	-78.641%