Dark

ABNB20261016C170
ABNB Oct 16 2026 170.00 Call (ABNB261016C00170000)
option OPRA

EOD

Sep 24, 2026

0.5700-19.718%(-0.1400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	0.9600	0.4900	0.5700	-19.718%	19	607	0.000%
2026-09-23	2.0500	2.0500	0.5900	0.7100	-71.600%	189	605	-19.718%
2026-09-22	4.8500	5.0000	2.3200	2.5000	-47.917%	24	566	-77.200%
2026-09-21	4.0000	4.8000	3.8000	4.8000	+11.628%	161	561	-88.125%
2026-09-18	4.2400	4.3600	4.0000	4.3000	-1.149%	123	583	-86.744%
2026-09-17	4.6500	5.1000	4.2500	4.3500	-36.029%	91	471	-86.897%
2026-09-16	6.3000	6.8000	6.3000	6.8000	+21.429%	5	442	-91.618%
2026-09-15	5.8800	6.1000	5.1500	5.6000	-17.037%	48	440	-89.821%
2026-09-14	8.4400	8.4400	6.3000	6.7500	-4.119%	61	418	-91.556%
2026-09-11	6.6400	7.0400	6.5800	7.0400	+16.364%	20	381	-91.903%
2026-09-10	6.9500	7.2500	6.0000	6.0500	-18.243%	290	381	-90.579%
2026-09-09	7.5700	7.9500	7.3500	7.4000	-26.733%	263	560	-92.297%
2026-09-08	11.5000	11.8500	10.1000	10.1000	-41.279%	3	803	-94.356%
2026-09-04	17.2000	17.2000	17.2000	17.2000	-13.871%	1	804	-96.686%
2026-09-03	18.6600	19.9700	18.6600	19.9700	+18.587%	3	804	-97.146%
2026-09-01	16.8400	16.8400	16.8400	16.8400	-0.941%	1	803	-96.615%
2026-08-31	18.0500	18.0500	17.0000	17.0000	-23.596%	3	803	-96.647%
2026-08-28	23.7000	23.7000	22.2500	22.2500	+5.450%	7	803	-97.438%
2026-08-26	22.6500	22.6500	21.1000	21.1000	-10.970%	25	799	-97.299%
2026-08-24	25.7300	25.7300	23.7000	23.7000	+10.851%	12	822	-97.595%
2026-08-21	20.7600	21.3800	20.7600	21.3800	+1.327%	2	811	-97.334%
2026-08-19	21.0500	21.1000	21.0500	21.1000	+6.835%	15	810	-97.299%
2026-08-18	19.5800	19.7800	19.5800	19.7500	+27.584%	7	795	-97.114%
2026-08-17	15.4800	15.4800	15.4800	15.4800	-23.556%	1	801	-96.318%
2026-08-14	20.2500	20.2500	20.2500	20.2500	+24.005%	1	800	-97.185%
2026-08-12	16.2500	16.6100	15.9700	16.3300	-22.790%	35	801	-96.509%
2026-08-11	16.1400	21.1500	15.5000	21.1500	+1.683%	117	789	-97.305%
2026-08-10	17.0200	20.8000	17.0200	20.8000	+36.842%	15	886	-97.260%
2026-08-07	9.9200	15.2000	9.9200	15.2000	+265.385%	88	874	-96.250%
2026-08-06	3.6400	4.1600	3.6400	4.1600	-6.517%	3	855	-86.298%
2026-08-05	4.2500	4.4500	4.2500	4.4500	+11.250%	5	852	-87.191%
2026-08-04	3.7000	4.0000	3.5000	4.0000	0.000%	34	851	-85.750%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-19.192%	1	851	-85.750%
2026-07-29	5.0500	5.0600	4.9500	4.9500	+5.319%	5	850	-88.485%
2026-07-28	4.3500	4.7000	4.3500	4.7000	+49.206%	53	850	-87.872%
2026-07-27	3.0000	3.3000	3.0000	3.1500	+25.000%	13	834	-81.905%
2026-07-24	1.9300	2.5200	1.9300	2.5200	+58.491%	3	834	-77.381%
2026-07-23	1.5900	1.5900	1.5900	1.5900	-45.172%	1	833	-64.151%
2026-07-21	2.9400	2.9400	2.7000	2.9000	-4.918%	4	833	-80.345%
2026-07-20	3.0000	3.0500	3.0000	3.0500	-12.356%	24	830	-81.311%
2026-07-17	3.5100	3.5100	3.4800	3.4800	-13.000%	25	806	-83.621%
2026-07-16	3.8400	4.0000	3.8400	4.0000	-11.111%	15	781	-85.750%
2026-07-15	4.5000	4.5000	4.5000	4.5000	+28.571%	2	787	-87.333%
2026-07-13	3.4500	3.5000	3.4500	3.5000	-18.605%	4	785	-83.714%
2026-07-10	4.3000	4.3000	4.3000	4.3000	+4.878%	1	788	-86.744%
2026-07-09	4.1000	4.1000	4.1000	4.1000	+38.514%	1	787	-86.098%
2026-07-08	3.0000	3.0000	2.8100	2.9600	-34.076%	4	786	-80.743%
2026-07-07	4.7500	4.9000	4.4900	4.4900	-2.391%	8	783	-87.305%
2026-07-06	4.6000	4.6000	4.5700	4.6000	-6.504%	7	776	-87.609%
2026-07-02	4.9200	4.9200	4.9200	4.9200	+9.333%	6	778	-88.415%
2026-07-01	4.4500	4.5000	4.4000	4.5000	+11.386%	103	778	-87.333%
2026-06-30	4.0400	4.0400	4.0400	4.0400	-17.551%	1	678	-85.891%
2026-06-29	4.9000	4.9000	4.8000	4.9000	+12.128%	14	679	-88.367%
2026-06-26	4.6500	4.6500	4.3700	4.3700	+22.753%	2	690	-86.957%
2026-06-25	3.6200	3.6200	3.5600	3.5600	-23.441%	8	688	-83.989%
2026-06-24	3.7500	4.6500	3.7500	4.6500	+66.667%	5	680	-87.742%
2026-06-22	3.2900	3.7200	2.7900	2.7900	-18.182%	3	676	-79.570%
2026-06-17	3.8000	3.8000	3.4100	3.4100	-5.278%	8	674	-83.284%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+9.091%	2	670	-84.167%
2026-06-15	3.0000	3.3000	3.0000	3.3000	+88.571%	19	670	-82.727%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-39.863%	1	655	-67.429%
2026-06-08	3.0000	3.1500	2.9100	2.9100	-4.590%	4	655	-80.412%
2026-06-02	3.0500	3.0500	3.0500	3.0500	-9.226%	1	655	-81.311%
2026-06-01	3.3600	3.3600	3.3600	3.3600	+29.730%	1	655	-83.036%
2026-05-28	2.5500	2.5900	2.5500	2.5900	-8.481%	3	654	-77.992%
2026-05-27	2.8300	2.8300	2.8300	2.8300	+1.799%	2	654	-79.859%
2026-05-19	3.0500	3.0500	2.7800	2.7800	-11.746%	16	654	-79.496%
2026-05-18	3.5000	3.5000	3.0500	3.1500	0.000%	10	640	-81.905%
2026-05-13	3.2000	3.2000	3.1500	3.1500	-7.895%	3	640	-81.905%
2026-05-12	3.8000	3.8000	3.4200	3.4200	-28.302%	3	639	-83.333%
2026-05-08	4.7700	4.7700	4.7700	4.7700	-18.462%	6	639	-88.050%
2026-05-06	5.9000	5.9000	5.8500	5.8500	+3.540%	45	645	-90.256%
2026-04-28	5.6500	5.6500	5.6500	5.6500	-17.758%	2	646	-89.912%
2026-04-23	6.7400	6.8700	6.7400	6.8700	-11.125%	2	644	-91.703%
2026-04-22	7.7300	7.7300	7.7300	7.7300	+12.029%	2	642	-92.626%
2026-04-21	6.8500	6.9000	6.8500	6.9000	+5.344%	603	37	-91.739%
2026-04-20	6.5500	6.5500	6.5500	6.5500	+6.678%	1	37	-91.298%
2026-04-17	6.1400	6.1400	6.1400	6.1400	+75.429%	1	36	-90.717%
2026-04-13	3.2000	3.5500	3.2000	3.5000	-19.540%	15	35	-83.714%
2026-04-08	4.5000	4.5000	4.3000	4.3500	+32.219%	3	22	-86.897%
2026-04-06	3.2900	3.2900	3.2900	3.2900	+11.525%	1	19	-82.675%
2026-04-02	2.9500	2.9500	2.9500	2.9500	-7.813%	11	7	-80.678%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-52.522%	1	7	-82.188%
2026-03-05	6.7400	6.7400	6.7400	6.7400	+32.157%	5	6	-91.543%
2026-03-03	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	-88.824%