Dark

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

EOD

Sep 24, 2026

53.20-0.561%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	53.2000	53.2000	53.2000	53.2000	-0.561%	2	289	0.000%
2026-09-23	53.9000	53.9000	53.5000	53.5000	-25.279%	2	291	-0.561%
2026-09-14	71.6000	71.6000	71.6000	71.6000	-14.762%	1	290	-25.698%
2026-09-04	84.0000	84.0000	84.0000	84.0000	-4.545%	1	292	-36.667%
2026-09-03	88.0000	88.0000	88.0000	88.0000	+2.326%	1	292	-39.545%
2026-08-31	86.0000	86.0000	86.0000	86.0000	-6.522%	1	291	-38.140%
2026-08-28	92.0000	92.0000	92.0000	92.0000	+36.762%	1	291	-42.174%
2026-08-07	67.2700	67.2700	67.2700	67.2700	+29.365%	1	291	-20.916%
2026-08-06	52.0000	52.0000	52.0000	52.0000	-8.483%	1	292	+2.308%
2026-07-29	57.4200	57.4200	56.8200	56.8200	+9.691%	4	292	-6.371%
2026-07-07	51.9000	51.9000	51.8000	51.8000	+14.097%	2	295	+2.703%
2026-06-16	45.3600	45.4000	45.3600	45.4000	+2.529%	4	295	+17.181%
2026-06-15	44.2800	44.2800	44.2800	44.2800	+20.523%	1	294	+20.145%
2026-06-12	36.7400	36.7400	36.7400	36.7400	+3.260%	1	294	+44.801%
2026-06-10	35.5800	35.5800	35.5800	35.5800	-11.360%	1	294	+49.522%
2026-05-29	40.1400	40.1400	40.1400	40.1400	-19.138%	1	293	+32.536%
2026-05-08	49.6400	49.6400	49.6400	49.6400	+2.140%	1	294	+7.172%
2026-04-27	48.6000	48.6000	48.6000	48.6000	-1.719%	100	293	+9.465%
2026-04-20	49.4500	49.4500	49.4500	49.4500	+29.790%	12	393	+7.583%
2026-04-13	37.9900	38.1000	37.9900	38.1000	+6.425%	3	393	+39.633%
2026-03-31	35.8000	35.8000	35.8000	35.8000	+5.449%	1	396	+48.603%
2026-03-27	34.0000	34.0000	33.9500	33.9500	-16.972%	2	397	+56.701%
2026-03-23	40.8900	40.8900	40.8900	40.8900	-0.559%	1	397	+30.105%
2026-03-17	41.1200	41.1200	41.1200	41.1200	+0.908%	1	398	+29.377%
2026-03-11	40.7500	40.7500	40.7500	40.7500	-1.807%	2	398	+30.552%
2026-03-06	41.4500	41.5000	41.4500	41.5000	-5.359%	6	398	+28.193%
2026-03-05	43.9500	43.9500	43.8500	43.8500	-2.879%	2	396	+21.323%
2026-03-04	45.2500	45.2500	45.1500	45.1500	+9.721%	2	396	+17.829%
2026-03-02	41.2000	41.2000	41.1500	41.1500	-5.943%	2	395	+29.283%
2026-02-26	44.2200	44.2200	43.7500	43.7500	+25.000%	12	394	+21.600%
2026-02-24	35.0000	35.0000	35.0000	35.0000	+8.527%	1	388	+52.000%
2026-02-23	30.6500	32.3000	30.6500	32.2500	-10.665%	8	389	+64.961%
2026-02-20	34.6400	36.2500	34.6400	36.1000	+6.176%	12	387	+47.368%
2026-02-19	33.0500	34.0000	32.9500	34.0000	+1.251%	62	383	+56.471%
2026-02-18	33.1500	33.9500	33.1500	33.5800	-3.920%	100	366	+58.428%
2026-02-17	33.7000	35.1500	33.6000	34.9500	+9.219%	84	340	+52.217%
2026-02-13	30.8000	32.0000	30.7500	32.0000	+13.879%	13	318	+66.250%
2026-02-12	28.1500	28.1500	28.1000	28.1000	-4.584%	2	318	+89.324%
2026-02-11	29.7500	29.7500	29.3000	29.4500	-4.290%	114	317	+80.645%
2026-02-10	31.1000	31.4000	30.7700	30.7700	+0.392%	29	266	+72.896%
2026-02-06	30.6500	30.8500	30.6000	30.6500	-6.697%	7	256	+73.573%
2026-02-03	32.9000	32.9000	32.7500	32.8500	-15.444%	14	254	+61.948%
2026-01-30	38.8500	38.8500	38.8500	38.8500	-1.396%	2	252	+36.937%
2026-01-29	39.4500	39.4500	39.4000	39.4000	-7.185%	2	252	+35.025%
2026-01-22	43.2000	43.4500	42.3500	42.4500	+7.741%	8	252	+25.324%
2026-01-16	39.4500	39.4500	39.4000	39.4000	-15.812%	2	253	+35.025%
2026-01-13	45.4500	47.0500	45.4500	46.8000	+4.000%	15	253	+13.675%
2026-01-05	45.0000	45.0000	45.0000	45.0000	+8.696%	2	254	+18.222%
2026-01-02	41.4000	41.4000	41.4000	41.4000	-7.672%	1	254	+28.502%
2025-12-29	44.8400	44.8400	44.8400	44.8400	+1.037%	1	253	+18.644%
2025-12-26	44.6100	44.6100	44.3800	44.3800	-0.982%	2	254	+19.874%
2025-12-22	44.8200	44.8200	44.8200	44.8200	+5.409%	2	256	+18.697%
2025-12-18	42.5200	42.5200	42.5200	42.5200	+2.929%	1	258	+25.118%
2025-12-16	41.3100	41.3100	41.3100	41.3100	+5.383%	1	258	+28.782%
2025-12-12	39.2000	39.2000	39.2000	39.2000	+1.871%	1	258	+35.714%
2025-12-11	38.4800	38.4800	38.4800	38.4800	+7.187%	1	259	+38.254%
2025-12-10	35.9700	35.9700	35.9000	35.9000	+0.843%	2	258	+48.189%
2025-12-09	33.4800	35.6000	33.2300	35.6000	+4.338%	11	260	+49.438%
2025-12-05	34.1200	34.1200	34.1200	34.1200	+6.625%	1	256	+55.920%
2025-12-04	32.0000	32.0000	32.0000	32.0000	+3.226%	1	255	+66.250%
2025-12-02	31.0000	31.0000	31.0000	31.0000	+1.010%	1	254	+71.613%
2025-12-01	30.6900	30.6900	30.6900	30.6900	+1.287%	4	255	+73.346%
2025-11-25	28.8300	30.3000	28.8300	30.3000	+4.844%	3	259	+75.578%
2025-11-19	28.9000	28.9000	28.9000	28.9000	-14.749%	1	259	+84.083%
2025-11-13	34.0500	34.0500	33.9000	33.9000	-1.022%	9	258	+56.932%
2025-11-11	34.3500	34.3500	34.2500	34.2500	+2.086%	5	258	+55.328%
2025-11-06	33.5500	33.5500	33.5500	33.5500	-14.304%	1	258	+58.569%
2025-10-29	39.0000	39.2500	39.0000	39.1500	-2.125%	7	257	+35.888%
2025-10-28	40.7000	40.7000	40.0000	40.0000	+2.564%	6	259	+33.000%
2025-10-24	39.0000	39.0000	39.0000	39.0000	-1.015%	1	259	+36.410%
2025-10-23	39.5500	39.5500	39.4000	39.4000	+1.416%	14	260	+35.025%
2025-10-20	38.8500	38.8500	38.8500	38.8500	+2.642%	2	260	+36.937%
2025-10-17	37.8500	37.8500	37.8500	37.8500	+7.072%	2	258	+40.555%
2025-10-14	35.3500	35.3500	35.3500	35.3500	+3.544%	1	256	+50.495%
2025-10-09	34.1400	34.1400	34.1400	34.1400	-0.611%	2	257	+55.829%
2025-10-06	33.8800	34.3500	33.8800	34.3500	+1.627%	3	255	+54.876%
2025-10-03	33.8000	33.8000	33.8000	33.8000	-0.647%	1	253	+57.396%
2025-10-02	33.8800	34.0200	33.8800	34.0200	-1.391%	2	252	+56.379%
2025-10-01	34.3500	34.5000	34.3000	34.5000	-4.033%	4	252	+54.203%
2025-09-29	36.7000	36.7000	35.9000	35.9500	-5.395%	8	252	+47.983%
2025-09-22	38.0000	38.0000	38.0000	38.0000	-0.602%	1	255	+40.000%
2025-09-19	38.2300	38.2300	38.2300	38.2300	+9.166%	5	256	+39.158%
2025-09-17	35.0200	35.0200	35.0200	35.0200	-4.055%	1	256	+51.913%
2025-09-09	36.5000	36.5000	36.5000	36.5000	-2.667%	1	257	+45.753%
2025-08-13	37.5000	37.5000	37.5000	37.5000	-29.498%	1	256	+41.867%
2025-06-10	53.1900	53.1900	53.1900	53.1900	-1.023%	1	260	+0.019%
2025-06-09	53.7400	53.7400	53.7400	53.7400	+23.825%	1	261	-1.005%
2025-05-23	43.4000	43.4000	43.4000	43.4000	-0.092%	4	258	+22.581%
2025-05-22	43.1500	43.4400	43.1500	43.4400	-8.931%	2	258	+22.468%
2025-05-20	47.7000	47.7000	47.7000	47.7000	-8.883%	1	258	+11.530%
2025-05-15	52.3500	52.3500	52.3500	52.3500	+22.428%	1	258	+1.624%
2025-05-02	42.8600	42.8600	42.7600	42.7600	+6.900%	12	257	+24.415%
2025-04-09	31.1000	40.0000	31.1000	40.0000	+48.148%	5	257	+33.000%
2025-04-07	27.0000	27.0000	27.0000	27.0000	-25.824%	4	262	+97.037%
2025-03-31	36.4000	36.4000	36.4000	36.4000	-25.103%	1	258	+46.154%
2025-03-07	48.6000	48.6000	48.6000	48.6000	-16.019%	6	259	+9.465%
2025-03-03	57.9500	57.9500	57.8700	57.8700	-1.932%	2	259	-8.070%
2025-02-24	59.0100	59.0100	59.0100	59.0100	-4.111%	3	259	-9.846%
2025-02-21	61.5400	61.5400	61.5400	61.5400	-15.000%	2	259	-13.552%
2025-02-18	72.4000	72.4000	72.4000	72.4000	-1.241%	1	260	-26.519%
2025-02-14	73.3100	73.3100	73.3100	73.3100	+41.089%	2	261	-27.431%
2025-02-07	51.9600	51.9600	51.9600	51.9600	+8.931%	6	261	+2.386%
2025-02-04	47.7000	47.7000	47.7000	47.7000	-0.935%	4	264	+11.530%
2025-01-28	48.1500	48.1500	48.1500	48.1500	+5.154%	1	268	+10.488%
2025-01-27	45.7900	45.7900	45.7900	45.7900	-11.466%	1	269	+16.183%
2025-01-21	51.7200	51.7200	51.7200	51.7200	-0.538%	1	269	+2.862%
2025-01-17	52.0000	52.0000	52.0000	52.0000	+5.820%	2	269	+2.308%
2025-01-15	49.1400	49.1400	49.1400	49.1400	+7.293%	1	269	+8.262%
2025-01-14	45.8000	45.8000	45.8000	45.8000	-12.092%	1	268	+16.157%
2025-01-03	52.1000	52.1000	52.1000	52.1000	+2.964%	4	267	+2.111%
2024-12-27	50.6000	50.6000	50.6000	50.6000	+2.326%	2	267	+5.138%
2024-12-17	49.4500	49.4500	49.4500	49.4500	-7.656%	3	268	+7.583%
2024-11-29	53.5500	53.5500	53.5500	53.5500	-5.556%	22	271	-0.654%
2024-11-26	56.7500	56.7500	56.7000	56.7000	+0.354%	3	276	-6.173%
2024-11-25	56.5000	56.5000	56.5000	56.5000	+1.802%	1	277	-5.841%
2024-11-22	53.5000	55.5000	53.5000	55.5000	+15.625%	4	278	-4.144%
2024-11-19	48.0000	48.0000	48.0000	48.0000	-6.415%	2	280	+10.833%
2024-11-14	51.2900	51.2900	51.2900	51.2900	+0.965%	1	278	+3.724%
2024-11-13	51.1100	51.1100	50.8000	50.8000	-0.392%	5	279	+4.724%
2024-11-12	51.0000	51.0000	51.0000	51.0000	-0.020%	2	284	+4.314%
2024-11-08	52.2600	52.2600	51.0100	51.0100	-20.730%	8	282	+4.293%
2024-11-07	61.5000	64.3500	61.5000	64.3500	+18.290%	2	279	-17.327%
2024-11-04	54.4000	54.4000	54.4000	54.4000	+1.115%	1	281	-2.206%
2024-11-01	53.8000	53.8000	53.8000	53.8000	+5.718%	2	282	-1.115%
2024-10-08	51.1000	51.1000	50.8900	50.8900	+2.189%	24	283	+4.539%
2024-10-07	49.8000	49.8000	49.8000	49.8000	-1.581%	1	283	+6.827%
2024-09-19	48.1100	50.6000	48.1100	50.6000	+12.444%	3	284	+5.138%
2024-09-18	44.5000	45.0000	44.5000	45.0000	+16.490%	106	285	+18.222%
2024-09-12	38.6300	38.6300	38.6300	38.6300	+5.489%	1	286	+37.717%
2024-09-10	36.6200	36.6200	36.6200	36.6200	-4.883%	50	285	+45.276%
2024-09-09	38.6300	38.6400	38.5000	38.5000	+2.122%	6	235	+38.182%
2024-09-06	37.7000	37.7000	37.7000	37.7000	-1.900%	2	238	+41.114%
2024-08-26	38.7000	38.7000	38.4300	38.4300	-1.208%	2	239	+38.434%
2024-08-23	38.9200	38.9200	38.9000	38.9000	+1.013%	8	237	+36.761%
2024-08-22	38.5100	38.5100	38.5100	38.5100	-2.556%	1	233	+38.146%
2024-08-21	39.7000	39.7000	39.5200	39.5200	-2.780%	4	232	+34.615%
2024-08-19	40.0000	41.1000	40.0000	40.6500	+3.699%	6	234	+30.873%
2024-08-16	39.7800	39.7800	39.2000	39.2000	-1.010%	202	234	+35.714%
2024-08-15	40.2500	40.2500	39.6000	39.6000	+0.253%	26	133	+34.343%
2024-08-14	39.3000	39.5000	39.1000	39.5000	+4.222%	3	107	+34.684%
2024-08-13	37.9000	37.9000	37.9000	37.9000	+2.989%	2	106	+40.369%
2024-08-12	37.1500	37.4000	36.8000	36.8000	-2.128%	8	104	+44.565%
2024-08-09	37.7000	37.7500	37.6000	37.6000	-3.590%	8	104	+41.489%
2024-08-08	37.9000	39.0000	37.9000	39.0000	+8.003%	5	104	+36.410%
2024-08-07	35.8000	37.3700	35.5000	36.1100	-21.500%	66	99	+47.328%
2024-08-05	46.0000	46.0000	46.0000	46.0000	-7.052%	1	33	+15.652%
2024-08-02	49.4900	49.4900	49.0000	49.4900	-17.255%	4	34	+7.496%
2024-07-29	59.8100	59.8100	59.8100	59.8100	-9.693%	1	32	-11.052%
2024-07-19	66.2300	66.2300	66.2300	66.2300	-1.193%	2	31	-19.674%
2024-07-17	67.0300	67.0300	67.0300	67.0300	-2.516%	1	30	-20.633%
2024-07-16	68.5400	68.7600	67.7300	68.7600	+8.626%	4	31	-22.629%
2024-07-11	63.6000	63.6000	63.3000	63.3000	-10.732%	10	27	-15.956%
2024-07-05	70.4000	70.9100	70.4000	70.9100	-1.650%	8	37	-24.975%
2024-07-02	72.1000	72.1000	72.1000	72.1000	+2.299%	1	33	-26.214%
2024-06-28	70.4800	70.4800	70.4800	70.4800	+3.846%	2	34	-24.518%
2024-06-21	67.8700	67.8700	67.8700	67.8700	+4.239%	2	35	-21.615%
2024-06-13	65.1100	65.1100	65.1100	65.1100	-2.705%	1	34	-18.292%
2024-06-07	66.9200	66.9200	66.9200	66.9200	-0.090%	2	33	-20.502%
2024-06-04	66.2200	66.9800	66.2200	66.9800	+2.432%	7	32	-20.573%
2024-05-31	65.8200	65.8200	65.3900	65.3900	-1.625%	4	26	-18.642%
2024-05-24	66.4700	66.4700	66.4700	66.4700	+0.788%	2	23	-19.964%
2024-05-21	65.9500	65.9500	65.9500	65.9500	-3.043%	1	23	-19.333%
2024-05-17	68.0200	68.0200	68.0200	68.0200	+0.517%	2	22	-21.788%
2024-05-15	67.6700	67.6700	67.6700	67.6700	-0.192%	3	21	-21.383%
2024-05-10	68.0000	68.0000	67.8000	67.8000	-2.446%	24	19	-21.534%
2024-05-09	69.5000	69.5000	69.5000	69.5000	-21.734%	2	13	-23.453%
2024-03-26	88.8000	88.8000	88.8000	88.8000	+18.416%	2	13	-40.090%
2024-02-22	74.9900	74.9900	74.9900	74.9900	+12.750%	1	11	-29.057%
2024-02-14	66.5100	66.5100	66.5100	66.5100	-8.890%	1	11	-20.012%
2024-02-13	73.0000	73.0000	73.0000	73.0000	-5.084%	1	10	-27.123%
2024-02-12	76.9100	76.9100	76.9100	76.9100	+9.824%	1	9	-30.828%
2024-02-09	70.0300	70.0300	70.0300	70.0300	+5.913%	1	8	-24.033%
2024-01-23	66.1200	66.1200	66.1200	66.1200	+11.313%	1	7	-19.540%
2024-01-16	59.5000	59.5000	59.4000	59.4000	-4.502%	10	6	-10.438%
2024-01-12	62.2000	62.2000	62.2000	62.2000	0.000%	1	0	-14.469%