Dark

ABNB20261218C110
ABNB Dec 18 2026 110.00 Call (ABNB261218C00110000)
option OPRA

Inactive

Aug 21, 2026

78.67+2.528%(+1.94)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	78.6700	78.6700	78.6700	78.6700	+2.528%	7	99	0.000%
2026-08-18	76.7300	76.7300	76.7300	76.7300	+3.368%	1	106	+2.528%
2026-08-13	74.2300	74.2300	74.2300	74.2300	+1.992%	2	107	+5.981%
2026-08-12	72.7800	72.7800	72.7800	72.7800	-6.931%	3	107	+8.093%
2026-08-11	78.2000	78.2000	78.2000	78.2000	+15.766%	3	104	+0.601%
2026-08-07	67.0000	68.0000	67.0000	67.5500	+53.523%	5	104	+16.462%
2026-08-06	44.0000	44.0000	44.0000	44.0000	-2.762%	1	109	+78.795%
2026-08-05	45.2500	45.2500	45.2500	45.2500	-1.028%	1	108	+73.856%
2026-07-29	45.7200	45.7200	45.7200	45.7200	+13.449%	2	107	+72.069%
2026-06-24	40.6000	40.6000	40.2800	40.3000	+9.809%	6	107	+95.211%
2026-06-17	38.6200	38.6200	36.7000	36.7000	-1.105%	4	104	+114.360%
2026-06-16	37.5500	37.5500	37.1100	37.1100	+4.418%	2	103	+111.991%
2026-06-15	35.5400	35.5400	35.5400	35.5400	+9.354%	1	103	+121.356%
2026-05-13	32.4500	32.5000	32.4500	32.5000	-18.689%	2	103	+142.062%
2026-05-11	39.9700	39.9700	39.9700	39.9700	+5.881%	1	103	+96.823%
2026-04-28	37.7500	37.7500	37.7500	37.7500	-5.625%	1	103	+108.397%
2026-04-17	39.3400	40.0000	39.3100	40.0000	+9.589%	6	104	+96.675%
2026-04-15	36.5000	36.5000	36.5000	36.5000	+6.725%	1	101	+115.534%
2026-03-23	34.2000	34.2000	34.2000	34.2000	+10.859%	1	102	+130.029%
2026-03-12	30.9500	30.9500	30.8500	30.8500	-5.945%	2	103	+155.008%
2026-02-25	32.8500	32.8500	32.8000	32.8000	+16.106%	2	101	+139.848%
2026-02-24	28.3500	28.3500	28.2500	28.2500	+16.255%	2	101	+178.478%
2026-02-23	24.3500	24.3500	24.3000	24.3000	-8.302%	2	102	+223.745%
2026-02-19	26.4000	26.7500	26.3000	26.5000	-2.033%	42	103	+196.868%
2026-02-18	26.9500	27.2500	26.9000	27.0500	-3.908%	28	96	+190.832%
2026-02-17	28.3000	28.3000	28.1500	28.1500	+29.963%	2	96	+179.467%
2026-02-12	21.5000	21.6600	21.5000	21.6600	-7.238%	3	96	+263.204%
2026-02-11	23.4500	23.6000	23.2500	23.3500	-16.785%	36	94	+236.916%
2026-02-04	28.0600	28.0600	28.0600	28.0600	+10.342%	1	77	+180.364%
2026-02-03	27.2500	27.2500	25.4300	25.4300	-35.128%	8	76	+209.359%
2026-01-13	39.3500	39.3500	39.1500	39.2000	-0.759%	72	77	+100.689%
2026-01-09	39.5000	39.5000	39.5000	39.5000	+5.333%	2	112	+99.165%
2025-12-19	37.2500	37.5000	37.2500	37.5000	+25.418%	5	114	+109.787%
2025-12-10	29.9000	29.9000	29.9000	29.9000	+18.887%	1	113	+163.110%
2025-12-03	24.7500	25.1500	24.7000	25.1500	+4.792%	23	113	+212.803%
2025-11-18	24.0000	24.0000	24.0000	24.0000	-16.522%	2	107	+227.792%
2025-11-11	28.7500	28.7500	28.7500	28.7500	-3.523%	1	107	+173.635%
2025-11-05	29.8000	29.8000	29.8000	29.8000	-8.449%	1	107	+163.993%
2025-10-29	32.5500	32.5500	32.5500	32.5500	-0.762%	1	107	+141.690%
2025-10-24	32.8800	32.8800	32.8000	32.8000	+2.532%	13	106	+139.848%
2025-10-17	30.3500	31.9900	30.3500	31.9900	+5.473%	3	106	+145.921%
2025-10-14	28.8000	30.3300	28.8000	30.3300	+13.383%	5	105	+159.380%
2025-10-13	26.7000	26.7500	26.7000	26.7500	+1.287%	7	106	+194.093%
2025-10-07	26.8500	27.0500	26.4100	26.4100	-5.645%	5	107	+197.880%
2025-10-02	27.7300	28.0400	27.7300	27.9900	-0.920%	4	107	+181.065%
2025-10-01	28.0500	28.2500	28.0500	28.2500	0.000%	2	108	+178.478%
2025-09-30	28.2500	28.2500	28.2500	28.2500	-4.657%	1	108	+178.478%
2025-09-29	29.9600	29.9600	29.6300	29.6300	-1.233%	6	108	+165.508%
2025-09-22	30.0000	30.0000	30.0000	30.0000	-5.956%	1	105	+162.233%
2025-09-19	31.7000	31.9000	31.7000	31.9000	+5.804%	2	104	+146.614%
2025-09-18	30.1500	30.4000	29.9000	30.1500	+9.042%	6	104	+160.929%
2025-09-16	27.6000	27.7500	27.4500	27.6500	-4.819%	4	103	+184.521%
2025-09-12	28.9000	29.0500	28.9000	29.0500	-0.514%	2	103	+170.809%
2025-09-10	29.0100	29.2100	28.9500	29.2000	-3.662%	6	103	+169.418%
2025-09-09	29.9400	30.3100	29.9400	30.3100	-0.623%	4	103	+159.551%
2025-09-08	30.3000	30.5000	30.2000	30.5000	-2.556%	6	103	+157.934%
2025-08-14	31.3000	31.3000	31.3000	31.3000	+19.466%	2	101	+151.342%
2025-08-07	26.2000	26.2000	26.2000	26.2000	-27.824%	5	103	+200.267%
2025-08-04	36.2000	36.3000	36.2000	36.3000	-22.601%	9	108	+116.722%
2025-05-14	46.9000	46.9000	46.9000	46.9000	+4.222%	1	109	+67.740%
2025-05-13	45.0000	45.0000	45.0000	45.0000	+29.945%	1	109	+74.822%
2025-05-07	34.5800	34.6300	34.5800	34.6300	-2.009%	8	109	+127.173%
2025-05-06	35.0800	35.3400	35.0800	35.3400	-3.784%	8	109	+122.609%
2025-05-02	36.5100	36.7300	36.5100	36.7300	-0.461%	12	109	+114.185%
2025-04-29	36.9000	36.9000	36.9000	36.9000	+36.162%	3	109	+113.198%
2025-04-21	27.2300	27.2300	27.1000	27.1000	-9.060%	5	109	+190.295%
2025-04-11	29.8000	29.8000	29.8000	29.8000	-1.780%	2	108	+163.993%
2025-04-10	28.5000	30.3400	28.5000	30.3400	-54.750%	4	108	+159.295%
2025-02-18	67.0500	67.0500	67.0500	67.0500	+0.827%	1	108	+17.330%
2025-02-14	66.5000	66.5000	66.5000	66.5000	+62.195%	2	109	+18.301%
2025-01-10	41.0000	41.0000	41.0000	41.0000	-2.474%	2	109	+91.878%
2025-01-08	42.0400	42.0400	42.0400	42.0400	-4.887%	3	107	+87.131%
2025-01-03	44.2000	44.2000	44.2000	44.2000	+1.376%	8	107	+77.986%
2024-12-31	43.6000	43.6000	43.6000	43.6000	+1.845%	4	115	+80.436%
2024-12-30	42.8100	42.8100	42.8100	42.8100	-0.604%	1	115	+83.765%
2024-12-18	43.0700	43.0700	43.0700	43.0700	-0.416%	1	115	+82.656%
2024-12-13	43.2500	43.2500	43.2500	43.2500	-23.043%	2	115	+81.896%
2024-11-07	54.8800	56.2000	54.8800	56.2000	+17.696%	3	116	+39.982%
2024-10-28	47.7500	47.7500	47.7500	47.7500	-0.105%	1	117	+64.754%
2024-10-09	47.8000	47.8000	47.8000	47.8000	+11.708%	2	117	+64.582%
2024-10-04	42.7900	42.7900	42.7900	42.7900	+8.192%	2	117	+83.851%
2024-10-02	39.5500	39.5500	39.5500	39.5500	+0.381%	1	117	+98.913%
2024-10-01	39.4000	39.4000	39.4000	39.4000	-9.217%	6	117	+99.670%
2024-09-20	43.4700	43.4700	43.4000	43.4000	+13.911%	4	123	+81.267%
2024-09-18	38.1000	38.1000	38.1000	38.1000	+0.794%	1	123	+106.483%
2024-09-17	37.0000	37.8000	37.0000	37.8000	+12.836%	5	124	+108.122%
2024-09-12	33.5000	33.5000	33.5000	33.5000	+0.601%	2	129	+134.836%
2024-09-09	33.3000	33.3000	33.3000	33.3000	-0.627%	2	131	+136.246%
2024-08-30	33.5100	33.5100	33.5100	33.5100	-6.397%	2	130	+134.766%
2024-08-19	34.1500	36.7000	34.1500	35.8000	+4.312%	7	130	+119.749%
2024-08-16	34.0500	34.3200	34.0500	34.3200	-2.638%	4	127	+129.225%
2024-08-15	35.2500	35.2500	35.2500	35.2500	+2.026%	1	127	+123.177%
2024-08-13	33.1000	35.0000	32.9000	34.5500	+8.138%	17	126	+127.699%
2024-08-12	32.8500	32.8500	31.9000	31.9500	-3.910%	106	124	+146.228%
2024-08-09	33.0000	33.2500	32.6500	33.2500	-3.763%	82	74	+136.602%
2024-08-08	34.5500	34.5500	34.5500	34.5500	+7.969%	1	52	+127.699%
2024-08-07	31.3800	34.9000	30.6000	32.0000	-48.379%	57	51	+145.844%
2024-07-16	62.0800	62.0800	61.9900	61.9900	+1.043%	2	4	+26.908%
2024-07-05	61.3500	61.3500	61.3500	61.3500	-7.045%	4	3	+28.231%
2024-07-01	66.0000	66.0000	66.0000	66.0000	+9.453%	2	3	+19.197%
2024-05-21	60.3000	60.3000	60.3000	60.3000	+0.017%	2	3	+30.464%
2024-01-23	60.2900	60.2900	60.2900	60.2900	0.000%	1	1	+30.486%