Dark

ABNB20261218C100
ABNB Dec 18 2026 100.00 Call (ABNB261218C00100000)
option OPRA

Inactive

Jul 7, 2026

51.80+14.097%(+6.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	51.9000	51.9000	51.8000	51.8000	+14.097%	2	295	0.000%
2026-06-16	45.3600	45.4000	45.3600	45.4000	+2.529%	4	295	+14.097%
2026-06-15	44.2800	44.2800	44.2800	44.2800	+20.523%	1	294	+16.983%
2026-06-12	36.7400	36.7400	36.7400	36.7400	+3.260%	1	294	+40.991%
2026-06-10	35.5800	35.5800	35.5800	35.5800	-11.360%	1	294	+45.587%
2026-05-29	40.1400	40.1400	40.1400	40.1400	-19.138%	1	293	+29.048%
2026-05-08	49.6400	49.6400	49.6400	49.6400	+2.140%	1	294	+4.351%
2026-04-27	48.6000	48.6000	48.6000	48.6000	-1.719%	100	293	+6.584%
2026-04-20	49.4500	49.4500	49.4500	49.4500	+29.790%	12	393	+4.752%
2026-04-13	37.9900	38.1000	37.9900	38.1000	+6.425%	3	393	+35.958%
2026-03-31	35.8000	35.8000	35.8000	35.8000	+5.449%	1	396	+44.693%
2026-03-27	34.0000	34.0000	33.9500	33.9500	-16.972%	2	397	+52.577%
2026-03-23	40.8900	40.8900	40.8900	40.8900	-0.559%	1	397	+26.681%
2026-03-17	41.1200	41.1200	41.1200	41.1200	+0.908%	1	398	+25.973%
2026-03-11	40.7500	40.7500	40.7500	40.7500	-1.807%	2	398	+27.117%
2026-03-06	41.4500	41.5000	41.4500	41.5000	-5.359%	6	398	+24.819%
2026-03-05	43.9500	43.9500	43.8500	43.8500	-2.879%	2	396	+18.130%
2026-03-04	45.2500	45.2500	45.1500	45.1500	+9.721%	2	396	+14.729%
2026-03-02	41.2000	41.2000	41.1500	41.1500	-5.943%	2	395	+25.881%
2026-02-26	44.2200	44.2200	43.7500	43.7500	+25.000%	12	394	+18.400%
2026-02-24	35.0000	35.0000	35.0000	35.0000	+8.527%	1	388	+48.000%
2026-02-23	30.6500	32.3000	30.6500	32.2500	-10.665%	8	389	+60.620%
2026-02-20	34.6400	36.2500	34.6400	36.1000	+6.176%	12	387	+43.490%
2026-02-19	33.0500	34.0000	32.9500	34.0000	+1.251%	62	383	+52.353%
2026-02-18	33.1500	33.9500	33.1500	33.5800	-3.920%	100	366	+54.258%
2026-02-17	33.7000	35.1500	33.6000	34.9500	+9.219%	84	340	+48.212%
2026-02-13	30.8000	32.0000	30.7500	32.0000	+13.879%	13	318	+61.875%
2026-02-12	28.1500	28.1500	28.1000	28.1000	-4.584%	2	318	+84.342%
2026-02-11	29.7500	29.7500	29.3000	29.4500	-4.290%	114	317	+75.891%
2026-02-10	31.1000	31.4000	30.7700	30.7700	+0.392%	29	266	+68.346%
2026-02-06	30.6500	30.8500	30.6000	30.6500	-6.697%	7	256	+69.005%
2026-02-03	32.9000	32.9000	32.7500	32.8500	-15.444%	14	254	+57.686%
2026-01-30	38.8500	38.8500	38.8500	38.8500	-1.396%	2	252	+33.333%
2026-01-29	39.4500	39.4500	39.4000	39.4000	-7.185%	2	252	+31.472%
2026-01-22	43.2000	43.4500	42.3500	42.4500	+7.741%	8	252	+22.026%
2026-01-16	39.4500	39.4500	39.4000	39.4000	-15.812%	2	253	+31.472%
2026-01-13	45.4500	47.0500	45.4500	46.8000	+4.000%	15	253	+10.684%
2026-01-05	45.0000	45.0000	45.0000	45.0000	+8.696%	2	254	+15.111%
2026-01-02	41.4000	41.4000	41.4000	41.4000	-7.672%	1	254	+25.121%
2025-12-29	44.8400	44.8400	44.8400	44.8400	+1.037%	1	253	+15.522%
2025-12-26	44.6100	44.6100	44.3800	44.3800	-0.982%	2	254	+16.719%
2025-12-22	44.8200	44.8200	44.8200	44.8200	+5.409%	2	256	+15.573%
2025-12-18	42.5200	42.5200	42.5200	42.5200	+2.929%	1	258	+21.825%
2025-12-16	41.3100	41.3100	41.3100	41.3100	+5.383%	1	258	+25.393%
2025-12-12	39.2000	39.2000	39.2000	39.2000	+1.871%	1	258	+32.143%
2025-12-11	38.4800	38.4800	38.4800	38.4800	+7.187%	1	259	+34.615%
2025-12-10	35.9700	35.9700	35.9000	35.9000	+0.843%	2	258	+44.290%
2025-12-09	33.4800	35.6000	33.2300	35.6000	+4.338%	11	260	+45.506%
2025-12-05	34.1200	34.1200	34.1200	34.1200	+6.625%	1	256	+51.817%
2025-12-04	32.0000	32.0000	32.0000	32.0000	+3.226%	1	255	+61.875%
2025-12-02	31.0000	31.0000	31.0000	31.0000	+1.010%	1	254	+67.097%
2025-12-01	30.6900	30.6900	30.6900	30.6900	+1.287%	4	255	+68.785%
2025-11-25	28.8300	30.3000	28.8300	30.3000	+4.844%	3	259	+70.957%
2025-11-19	28.9000	28.9000	28.9000	28.9000	-14.749%	1	259	+79.239%
2025-11-13	34.0500	34.0500	33.9000	33.9000	-1.022%	9	258	+52.802%
2025-11-11	34.3500	34.3500	34.2500	34.2500	+2.086%	5	258	+51.241%
2025-11-06	33.5500	33.5500	33.5500	33.5500	-14.304%	1	258	+54.396%
2025-10-29	39.0000	39.2500	39.0000	39.1500	-2.125%	7	257	+32.312%
2025-10-28	40.7000	40.7000	40.0000	40.0000	+2.564%	6	259	+29.500%
2025-10-24	39.0000	39.0000	39.0000	39.0000	-1.015%	1	259	+32.821%
2025-10-23	39.5500	39.5500	39.4000	39.4000	+1.416%	14	260	+31.472%
2025-10-20	38.8500	38.8500	38.8500	38.8500	+2.642%	2	260	+33.333%
2025-10-17	37.8500	37.8500	37.8500	37.8500	+7.072%	2	258	+36.856%
2025-10-14	35.3500	35.3500	35.3500	35.3500	+3.544%	1	256	+46.535%
2025-10-09	34.1400	34.1400	34.1400	34.1400	-0.611%	2	257	+51.728%
2025-10-06	33.8800	34.3500	33.8800	34.3500	+1.627%	3	255	+50.801%
2025-10-03	33.8000	33.8000	33.8000	33.8000	-0.647%	1	253	+53.254%
2025-10-02	33.8800	34.0200	33.8800	34.0200	-1.391%	2	252	+52.263%
2025-10-01	34.3500	34.5000	34.3000	34.5000	-4.033%	4	252	+50.145%
2025-09-29	36.7000	36.7000	35.9000	35.9500	-5.395%	8	252	+44.089%
2025-09-22	38.0000	38.0000	38.0000	38.0000	-0.602%	1	255	+36.316%
2025-09-19	38.2300	38.2300	38.2300	38.2300	+9.166%	5	256	+35.496%
2025-09-17	35.0200	35.0200	35.0200	35.0200	-4.055%	1	256	+47.915%
2025-09-09	36.5000	36.5000	36.5000	36.5000	-2.667%	1	257	+41.918%
2025-08-13	37.5000	37.5000	37.5000	37.5000	-29.498%	1	256	+38.133%
2025-06-10	53.1900	53.1900	53.1900	53.1900	-1.023%	1	260	-2.613%
2025-06-09	53.7400	53.7400	53.7400	53.7400	+23.825%	1	261	-3.610%
2025-05-23	43.4000	43.4000	43.4000	43.4000	-0.092%	4	258	+19.355%
2025-05-22	43.1500	43.4400	43.1500	43.4400	-8.931%	2	258	+19.245%
2025-05-20	47.7000	47.7000	47.7000	47.7000	-8.883%	1	258	+8.595%
2025-05-15	52.3500	52.3500	52.3500	52.3500	+22.428%	1	258	-1.051%
2025-05-02	42.8600	42.8600	42.7600	42.7600	+6.900%	12	257	+21.141%
2025-04-09	31.1000	40.0000	31.1000	40.0000	+48.148%	5	257	+29.500%
2025-04-07	27.0000	27.0000	27.0000	27.0000	-25.824%	4	262	+91.852%
2025-03-31	36.4000	36.4000	36.4000	36.4000	-25.103%	1	258	+42.308%
2025-03-07	48.6000	48.6000	48.6000	48.6000	-16.019%	6	259	+6.584%
2025-03-03	57.9500	57.9500	57.8700	57.8700	-1.932%	2	259	-10.489%
2025-02-24	59.0100	59.0100	59.0100	59.0100	-4.111%	3	259	-12.218%
2025-02-21	61.5400	61.5400	61.5400	61.5400	-15.000%	2	259	-15.827%
2025-02-18	72.4000	72.4000	72.4000	72.4000	-1.241%	1	260	-28.453%
2025-02-14	73.3100	73.3100	73.3100	73.3100	+41.089%	2	261	-29.341%
2025-02-07	51.9600	51.9600	51.9600	51.9600	+8.931%	6	261	-0.308%
2025-02-04	47.7000	47.7000	47.7000	47.7000	-0.935%	4	264	+8.595%
2025-01-28	48.1500	48.1500	48.1500	48.1500	+5.154%	1	268	+7.580%
2025-01-27	45.7900	45.7900	45.7900	45.7900	-11.466%	1	269	+13.125%
2025-01-21	51.7200	51.7200	51.7200	51.7200	-0.538%	1	269	+0.155%
2025-01-17	52.0000	52.0000	52.0000	52.0000	+5.820%	2	269	-0.385%
2025-01-15	49.1400	49.1400	49.1400	49.1400	+7.293%	1	269	+5.413%
2025-01-14	45.8000	45.8000	45.8000	45.8000	-12.092%	1	268	+13.100%
2025-01-03	52.1000	52.1000	52.1000	52.1000	+2.964%	4	267	-0.576%
2024-12-27	50.6000	50.6000	50.6000	50.6000	+2.326%	2	267	+2.372%
2024-12-17	49.4500	49.4500	49.4500	49.4500	-7.656%	3	268	+4.752%
2024-11-29	53.5500	53.5500	53.5500	53.5500	-5.556%	22	271	-3.268%
2024-11-26	56.7500	56.7500	56.7000	56.7000	+0.354%	3	276	-8.642%
2024-11-25	56.5000	56.5000	56.5000	56.5000	+1.802%	1	277	-8.319%
2024-11-22	53.5000	55.5000	53.5000	55.5000	+15.625%	4	278	-6.667%
2024-11-19	48.0000	48.0000	48.0000	48.0000	-6.415%	2	280	+7.917%
2024-11-14	51.2900	51.2900	51.2900	51.2900	+0.965%	1	278	+0.994%
2024-11-13	51.1100	51.1100	50.8000	50.8000	-0.392%	5	279	+1.969%
2024-11-12	51.0000	51.0000	51.0000	51.0000	-0.020%	2	284	+1.569%
2024-11-08	52.2600	52.2600	51.0100	51.0100	-20.730%	8	282	+1.549%
2024-11-07	61.5000	64.3500	61.5000	64.3500	+18.290%	2	279	-19.503%
2024-11-04	54.4000	54.4000	54.4000	54.4000	+1.115%	1	281	-4.779%
2024-11-01	53.8000	53.8000	53.8000	53.8000	+5.718%	2	282	-3.717%
2024-10-08	51.1000	51.1000	50.8900	50.8900	+2.189%	24	283	+1.788%
2024-10-07	49.8000	49.8000	49.8000	49.8000	-1.581%	1	283	+4.016%
2024-09-19	48.1100	50.6000	48.1100	50.6000	+12.444%	3	284	+2.372%
2024-09-18	44.5000	45.0000	44.5000	45.0000	+16.490%	106	285	+15.111%
2024-09-12	38.6300	38.6300	38.6300	38.6300	+5.489%	1	286	+34.093%
2024-09-10	36.6200	36.6200	36.6200	36.6200	-4.883%	50	285	+41.453%
2024-09-09	38.6300	38.6400	38.5000	38.5000	+2.122%	6	235	+34.545%
2024-09-06	37.7000	37.7000	37.7000	37.7000	-1.900%	2	238	+37.401%
2024-08-26	38.7000	38.7000	38.4300	38.4300	-1.208%	2	239	+34.791%
2024-08-23	38.9200	38.9200	38.9000	38.9000	+1.013%	8	237	+33.162%
2024-08-22	38.5100	38.5100	38.5100	38.5100	-2.556%	1	233	+34.511%
2024-08-21	39.7000	39.7000	39.5200	39.5200	-2.780%	4	232	+31.073%
2024-08-19	40.0000	41.1000	40.0000	40.6500	+3.699%	6	234	+27.429%
2024-08-16	39.7800	39.7800	39.2000	39.2000	-1.010%	202	234	+32.143%
2024-08-15	40.2500	40.2500	39.6000	39.6000	+0.253%	26	133	+30.808%
2024-08-14	39.3000	39.5000	39.1000	39.5000	+4.222%	3	107	+31.139%
2024-08-13	37.9000	37.9000	37.9000	37.9000	+2.989%	2	106	+36.675%
2024-08-12	37.1500	37.4000	36.8000	36.8000	-2.128%	8	104	+40.761%
2024-08-09	37.7000	37.7500	37.6000	37.6000	-3.590%	8	104	+37.766%
2024-08-08	37.9000	39.0000	37.9000	39.0000	+8.003%	5	104	+32.821%
2024-08-07	35.8000	37.3700	35.5000	36.1100	-21.500%	66	99	+43.451%
2024-08-05	46.0000	46.0000	46.0000	46.0000	-7.052%	1	33	+12.609%
2024-08-02	49.4900	49.4900	49.0000	49.4900	-17.255%	4	34	+4.668%
2024-07-29	59.8100	59.8100	59.8100	59.8100	-9.693%	1	32	-13.392%
2024-07-19	66.2300	66.2300	66.2300	66.2300	-1.193%	2	31	-21.788%
2024-07-17	67.0300	67.0300	67.0300	67.0300	-2.516%	1	30	-22.721%
2024-07-16	68.5400	68.7600	67.7300	68.7600	+8.626%	4	31	-24.666%
2024-07-11	63.6000	63.6000	63.3000	63.3000	-10.732%	10	27	-18.167%
2024-07-05	70.4000	70.9100	70.4000	70.9100	-1.650%	8	37	-26.950%
2024-07-02	72.1000	72.1000	72.1000	72.1000	+2.299%	1	33	-28.155%
2024-06-28	70.4800	70.4800	70.4800	70.4800	+3.846%	2	34	-26.504%
2024-06-21	67.8700	67.8700	67.8700	67.8700	+4.239%	2	35	-23.678%
2024-06-13	65.1100	65.1100	65.1100	65.1100	-2.705%	1	34	-20.442%
2024-06-07	66.9200	66.9200	66.9200	66.9200	-0.090%	2	33	-22.594%
2024-06-04	66.2200	66.9800	66.2200	66.9800	+2.432%	7	32	-22.663%
2024-05-31	65.8200	65.8200	65.3900	65.3900	-1.625%	4	26	-20.783%
2024-05-24	66.4700	66.4700	66.4700	66.4700	+0.788%	2	23	-22.070%
2024-05-21	65.9500	65.9500	65.9500	65.9500	-3.043%	1	23	-21.456%
2024-05-17	68.0200	68.0200	68.0200	68.0200	+0.517%	2	22	-23.846%
2024-05-15	67.6700	67.6700	67.6700	67.6700	-0.192%	3	21	-23.452%
2024-05-10	68.0000	68.0000	67.8000	67.8000	-2.446%	24	19	-23.599%
2024-05-09	69.5000	69.5000	69.5000	69.5000	-21.734%	2	13	-25.468%
2024-03-26	88.8000	88.8000	88.8000	88.8000	+18.416%	2	13	-41.667%
2024-02-22	74.9900	74.9900	74.9900	74.9900	+12.750%	1	11	-30.924%
2024-02-14	66.5100	66.5100	66.5100	66.5100	-8.890%	1	11	-22.117%
2024-02-13	73.0000	73.0000	73.0000	73.0000	-5.084%	1	10	-29.041%
2024-02-12	76.9100	76.9100	76.9100	76.9100	+9.824%	1	9	-32.649%
2024-02-09	70.0300	70.0300	70.0300	70.0300	+5.913%	1	8	-26.032%
2024-01-23	66.1200	66.1200	66.1200	66.1200	+11.313%	1	7	-21.658%
2024-01-16	59.5000	59.5000	59.4000	59.4000	-4.502%	10	6	-12.795%
2024-01-12	62.2000	62.2000	62.2000	62.2000	0.000%	1	0	-16.720%