Dark

ABNB20261218C115
ABNB Dec 18 2026 115.00 Call (ABNB261218C00115000)
option OPRA

Inactive

Jun 17, 2026

32.99-0.030%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	34.7200	34.7200	32.9900	32.9900	-0.030%	4	276	0.000%
2026-06-16	32.3500	33.0000	32.3500	33.0000	+4.530%	10	276	-0.030%
2026-06-15	31.5700	31.5700	31.5700	31.5700	+6.476%	1	276	+4.498%
2026-06-04	29.6500	29.6500	29.6500	29.6500	+3.708%	4	276	+11.265%
2026-05-18	28.5900	28.5900	28.5900	28.5900	-7.326%	1	276	+15.390%
2026-03-17	30.0000	30.8500	30.0000	30.8500	+18.882%	4	276	+6.937%
2026-03-13	25.8000	26.2700	25.8000	25.9500	-7.487%	280	277	+27.129%
2026-03-09	28.0500	28.0500	28.0500	28.0500	-2.773%	1	156	+17.611%
2026-02-25	28.8500	28.8500	28.8500	28.8500	+23.291%	2	159	+14.350%
2026-02-19	23.4500	23.6500	23.4000	23.4000	-3.226%	14	159	+40.983%
2026-02-18	24.1000	24.1800	24.0000	24.1800	+0.541%	3	160	+36.435%
2026-02-17	24.1500	24.3000	24.0500	24.0500	+25.587%	6	160	+37.173%
2026-02-12	20.3000	20.3000	19.1500	19.1500	-9.026%	3	158	+72.272%
2026-02-11	20.7000	21.0500	20.5500	21.0500	-4.535%	118	158	+56.722%
2026-02-10	22.0000	22.2000	21.9700	22.0500	-6.765%	34	131	+49.615%
2026-02-09	23.6500	23.6500	23.6500	23.6500	-2.675%	1	116	+39.493%
2026-02-03	24.8500	24.8500	24.3000	24.3000	-16.293%	4	117	+35.761%
2026-01-16	29.3400	29.3400	29.0300	29.0300	-19.584%	6	118	+13.641%
2026-01-13	34.4500	36.1000	34.4500	36.1000	+10.061%	50	118	-8.615%
2026-01-08	32.8000	32.8000	32.8000	32.8000	-3.671%	3	135	+0.579%
2026-01-06	34.0500	34.0500	34.0500	34.0500	+6.573%	50	135	-3.113%
2026-01-05	31.9500	31.9500	31.9500	31.9500	+3.970%	1	185	+3.255%
2026-01-02	30.7300	30.7300	30.7300	30.7300	-10.199%	1	185	+7.354%
2025-12-24	34.2200	34.2200	34.2200	34.2200	+7.374%	1	185	-3.594%
2025-12-18	31.8700	31.8700	31.8700	31.8700	-0.406%	1	185	+3.514%
2025-12-17	32.0000	32.0000	32.0000	32.0000	+10.535%	2	185	+3.094%
2025-12-15	28.2400	29.0000	28.2400	28.9500	-1.864%	7	186	+13.955%
2025-12-12	29.5000	29.5000	29.5000	29.5000	+3.400%	3	181	+11.831%
2025-12-11	28.5300	28.5300	28.5300	28.5300	+9.101%	1	184	+15.633%
2025-12-09	25.9000	26.1500	25.9000	26.1500	+2.549%	2	184	+26.157%
2025-12-05	23.5000	25.5000	23.5000	25.5000	+15.541%	3	186	+29.373%
2025-12-03	22.0700	22.0700	22.0700	22.0700	-1.736%	1	187	+49.479%
2025-12-01	22.4600	22.4600	22.4600	22.4600	+7.722%	2	188	+46.883%
2025-11-25	20.8500	20.8500	20.8500	20.8500	+6.107%	1	190	+58.225%
2025-11-24	19.5000	19.7000	19.5000	19.6500	+9.167%	9	190	+67.888%
2025-11-20	18.0000	18.0000	18.0000	18.0000	-10.670%	10	183	+83.278%
2025-11-19	20.5000	20.8500	20.1500	20.1500	-6.497%	117	173	+63.722%
2025-11-18	21.5500	21.5500	21.5500	21.5500	-4.646%	5	75	+53.086%
2025-11-17	22.6000	22.6000	22.6000	22.6000	-12.233%	1	75	+45.973%
2025-11-11	25.7500	25.7500	25.7500	25.7500	+7.561%	5	75	+28.117%
2025-11-10	23.9200	23.9400	23.9200	23.9400	+6.258%	2	70	+37.803%
2025-11-07	22.5300	22.5300	22.5300	22.5300	-23.027%	1	68	+46.427%
2025-10-23	29.2900	29.2900	29.2700	29.2700	-5.581%	10	68	+12.709%
2025-10-21	31.0000	31.0000	31.0000	31.0000	+28.046%	1	68	+6.419%
2025-10-13	24.2200	24.2200	24.2100	24.2100	+5.261%	2	67	+36.266%
2025-10-10	23.0000	23.0000	23.0000	23.0000	-6.883%	1	67	+43.435%
2025-10-07	24.0000	24.7500	24.0000	24.7000	-3.516%	9	64	+33.563%
2025-10-06	25.1500	25.6000	25.1500	25.6000	+1.992%	8	64	+28.867%
2025-10-03	24.9000	25.1000	24.9000	25.1000	-0.357%	4	64	+31.434%
2025-10-02	24.9500	25.3000	24.9500	25.1900	-0.631%	6	64	+30.965%
2025-10-01	25.2000	25.3500	25.2000	25.3500	-6.699%	6	63	+30.138%
2025-09-29	27.1700	27.1700	27.1700	27.1700	-5.331%	1	63	+21.421%
2025-09-19	29.1500	29.2500	28.5000	28.7000	+5.128%	6	63	+14.948%
2025-09-18	27.3000	27.6000	27.1500	27.3000	+10.303%	8	61	+20.842%
2025-09-16	24.6500	24.9000	24.6000	24.7500	-5.354%	4	58	+33.293%
2025-09-12	25.9500	26.1500	25.9500	26.1500	-0.191%	3	57	+26.157%
2025-09-11	26.7000	26.9000	26.2000	26.2000	-0.532%	12	55	+25.916%
2025-09-10	26.0800	26.3400	26.0800	26.3400	-3.728%	2	51	+25.247%
2025-09-09	27.3000	27.5500	27.1500	27.3600	-0.690%	12	51	+20.577%
2025-09-08	27.3500	27.6000	27.3000	27.5500	-4.836%	8	51	+19.746%
2025-08-15	28.9500	28.9500	28.9500	28.9500	+6.708%	1	50	+13.955%
2025-08-14	27.1300	27.1300	27.1300	27.1300	+8.520%	5	50	+21.600%
2025-08-08	25.2500	25.2500	25.0000	25.0000	-2.724%	4	50	+31.960%
2025-08-07	26.1500	26.1500	25.7000	25.7000	-37.025%	2	48	+28.366%
2025-07-14	40.8100	40.8100	40.8100	40.8100	-2.017%	1	46	-19.162%
2025-06-05	41.6500	41.6500	41.6500	41.6500	-0.833%	2	47	-20.792%
2025-05-13	42.0000	42.0000	42.0000	42.0000	+30.719%	1	47	-21.452%
2025-05-07	32.0200	32.1300	32.0200	32.1300	-2.901%	6	47	+2.677%
2025-05-06	32.9500	33.0900	32.9500	33.0900	-2.648%	8	44	-0.302%
2025-05-02	33.7000	33.9900	33.7000	33.9900	+10.970%	12	44	-2.942%
2025-04-30	30.4100	30.6300	30.4100	30.6300	+9.120%	8	44	+7.705%
2025-04-10	28.2000	28.2000	28.0700	28.0700	+31.722%	3	44	+17.528%
2025-04-07	21.3100	21.3100	21.3100	21.3100	-18.633%	2	47	+54.810%
2025-04-03	26.1900	26.1900	26.1900	26.1900	-21.493%	1	45	+25.964%
2025-03-14	33.3600	33.3600	33.3600	33.3600	+6.581%	20	45	-1.109%
2025-03-13	31.4500	31.4500	31.2900	31.3000	-8.480%	11	44	+5.399%
2025-03-11	34.2000	34.2000	34.2000	34.2000	-44.462%	1	44	-3.538%
2025-02-18	61.5800	61.5800	61.5800	61.5800	+0.703%	10	44	-46.427%
2025-02-14	61.1500	61.1500	61.1500	61.1500	+50.061%	6	49	-46.051%
2025-01-31	40.7500	40.7500	40.7500	40.7500	+0.246%	6	49	-19.043%
2024-12-17	40.4200	40.6500	40.4200	40.6500	-11.341%	4	52	-18.844%
2024-12-11	45.8500	45.8500	45.8500	45.8500	+1.912%	1	56	-28.048%
2024-12-03	44.9900	44.9900	44.9900	44.9900	-4.520%	1	55	-26.673%
2024-11-26	47.1200	47.1200	47.1200	47.1200	+2.257%	1	54	-29.987%
2024-11-25	46.0000	46.0800	46.0000	46.0800	+2.060%	2	53	-28.407%
2024-11-22	44.6900	45.1500	44.6900	45.1500	-6.965%	4	51	-26.932%
2024-11-06	48.5300	48.5300	48.5300	48.5300	+3.807%	1	53	-32.021%
2024-10-29	46.3900	46.7500	46.3900	46.7500	+3.544%	20	54	-29.433%
2024-10-28	45.1500	45.1500	45.1500	45.1500	+5.713%	1	54	-26.932%
2024-10-15	42.9000	42.9000	42.6600	42.7100	+2.668%	7	53	-22.758%
2024-10-07	41.6000	41.6000	41.6000	41.6000	+1.241%	1	60	-20.697%
2024-10-04	40.5200	41.0900	40.5200	41.0900	+14.937%	4	61	-19.713%
2024-10-01	35.7500	35.7500	35.7500	35.7500	-12.377%	1	59	-7.720%
2024-09-25	40.8000	40.8000	40.8000	40.8000	0.000%	1	60	-19.142%
2024-09-24	40.8000	40.8000	40.8000	40.8000	-0.488%	1	61	-19.142%
2024-09-20	41.0000	41.0000	41.0000	41.0000	-0.678%	22	62	-19.537%
2024-09-19	39.4000	41.2800	39.4000	41.2800	+17.943%	6	73	-20.082%
2024-09-18	35.0000	35.0000	35.0000	35.0000	-3.767%	1	69	-5.743%
2024-09-17	33.7000	36.3700	33.7000	36.3700	+14.623%	5	70	-9.293%
2024-09-13	32.6800	32.9000	31.7300	31.7300	+3.693%	28	73	+3.971%
2024-09-11	28.5900	30.6000	28.5900	30.6000	+3.729%	2	62	+7.810%
2024-09-10	29.5000	29.5000	29.5000	29.5000	-5.871%	1	62	+11.831%
2024-09-09	31.3400	31.3400	31.3400	31.3400	+1.097%	4	61	+5.265%
2024-09-06	31.0000	31.0000	31.0000	31.0000	+3.093%	2	59	+6.419%
2024-09-05	30.0700	30.0700	30.0700	30.0700	-2.370%	2	58	+9.711%
2024-09-03	31.0000	31.0000	30.8000	30.8000	-3.750%	2	56	+7.110%
2024-08-30	32.0000	32.0000	32.0000	32.0000	+1.394%	2	55	+3.094%
2024-08-27	31.4000	31.5600	31.4000	31.5600	+1.806%	2	55	+4.531%
2024-08-26	30.7000	31.0000	30.7000	31.0000	-4.321%	2	53	+6.419%
2024-08-23	32.5500	32.5500	32.4000	32.4000	+2.694%	6	53	+1.821%
2024-08-22	31.3200	31.5500	31.0000	31.5500	-0.724%	7	52	+4.564%
2024-08-21	32.2700	32.2700	31.7800	31.7800	-0.687%	2	45	+3.807%
2024-08-20	32.0000	32.0000	32.0000	32.0000	+0.125%	1	44	+3.094%
2024-08-19	33.3500	33.3500	31.9600	31.9600	+0.220%	3	43	+3.223%
2024-08-16	32.0000	32.0000	31.6000	31.8900	-3.801%	32	41	+3.449%
2024-08-15	31.7200	33.2500	31.7200	33.1500	+0.760%	5	26	-0.483%
2024-08-13	32.0000	32.9000	32.0000	32.9000	+5.449%	4	25	+0.274%
2024-08-09	30.5500	31.2000	30.5500	31.2000	+0.225%	6	25	+5.737%
2024-08-08	29.7700	31.1300	29.7700	31.1300	+7.160%	2	24	+5.975%
2024-08-07	31.3000	31.3000	28.9000	29.0500	-29.661%	9	22	+13.563%
2024-08-02	41.3000	41.3000	41.3000	41.3000	-29.160%	20	16	-20.121%
2024-05-20	58.3000	58.3000	58.3000	58.3000	-27.379%	2	6	-43.413%
2024-03-21	80.2500	80.2800	80.2500	80.2800	+27.429%	3	5	-58.906%
2024-02-21	63.0000	63.0000	63.0000	63.0000	-2.356%	1	2	-47.635%
2024-02-13	64.5200	64.5200	64.5200	64.5200	+24.918%	1	2	-48.869%
2024-01-16	51.5000	51.6500	51.5000	51.6500	0.000%	2	1	-36.128%