Dark

ABNB20261218C120
ABNB Dec 18 2026 120.00 Call (ABNB261218C00120000)
option OPRA

EOD

Jul 22, 2026

27.58-15.786%(-5.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	27.5800	27.5800	27.5800	27.5800	-15.786%	1	289	0.000%
2026-07-17	32.7500	32.7500	32.7500	32.7500	-1.504%	10	289	-15.786%
2026-07-14	33.2500	33.2500	33.2500	33.2500	-2.778%	2	299	-17.053%
2026-07-01	34.1500	34.2000	34.1500	34.2000	+22.143%	10	301	-19.357%
2026-06-23	28.0000	28.0000	28.0000	28.0000	-8.943%	3	301	-1.500%
2026-06-18	30.7500	30.7500	30.7500	30.7500	+5.128%	1	301	-10.309%
2026-06-16	29.2500	29.2500	29.2500	29.2500	+30.580%	2	301	-5.709%
2026-06-09	22.4000	22.4000	22.4000	22.4000	-10.400%	2	303	+23.125%
2026-05-29	25.0000	25.0000	25.0000	25.0000	0.000%	1	303	+10.320%
2026-05-21	25.0000	25.0000	25.0000	25.0000	-1.381%	1	303	+10.320%
2026-05-20	22.0000	25.3500	22.0000	25.3500	-4.267%	2	302	+8.797%
2026-05-12	26.4800	26.4800	26.4800	26.4800	-11.586%	1	300	+4.154%
2026-05-07	29.9500	29.9500	29.9500	29.9500	-3.760%	1	300	-7.913%
2026-05-06	31.6500	31.6500	31.1200	31.1200	+1.866%	4	300	-11.375%
2026-05-05	30.3800	30.5500	30.3800	30.5500	-11.192%	7	297	-9.722%
2026-04-22	36.6400	36.6400	34.4000	34.4000	+0.732%	4	295	-19.826%
2026-04-20	34.1500	34.1500	34.1500	34.1500	+26.201%	3	295	-19.239%
2026-04-14	27.0600	27.0600	27.0600	27.0600	+22.167%	1	295	+1.922%
2026-03-31	22.4000	22.4000	22.0500	22.1500	-17.811%	10	295	+24.515%
2026-03-25	26.9500	26.9500	26.9500	26.9500	+8.889%	2	287	+2.338%
2026-03-16	24.2000	24.7500	24.0000	24.7500	+7.143%	3	286	+11.434%
2026-03-13	23.3000	23.3900	23.1000	23.1000	-23.434%	398	286	+19.394%
2026-03-04	30.1700	30.1700	30.1700	30.1700	+5.490%	1	149	-8.585%
2026-02-27	28.6000	28.6000	28.6000	28.6000	-2.886%	5	149	-3.566%
2026-02-26	29.4500	29.4500	29.4500	29.4500	+22.708%	5	149	-6.350%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+8.499%	2	147	+14.917%
2026-02-24	22.1200	22.1200	22.1200	22.1200	+3.607%	2	147	+24.684%
2026-02-18	21.3500	21.3500	21.3500	21.3500	-4.474%	10	147	+29.180%
2026-02-17	20.1200	22.3500	20.1200	22.3500	+18.067%	9	155	+23.400%
2026-02-13	20.0200	20.0200	18.6100	18.9300	+13.694%	34	155	+45.695%
2026-02-12	16.5200	16.6500	16.5200	16.6500	-9.511%	2	155	+65.646%
2026-02-11	18.2000	18.6800	18.0000	18.4000	-5.398%	104	154	+49.891%
2026-02-10	19.4500	19.4500	19.4500	19.4500	-2.555%	2	122	+41.799%
2026-02-09	19.9600	19.9600	19.9600	19.9600	+2.622%	1	122	+38.176%
2026-02-06	19.4500	19.4500	19.4500	19.4500	-2.261%	1	122	+41.799%
2026-02-03	19.9000	19.9000	19.9000	19.9000	-24.906%	2	121	+38.593%
2026-02-02	26.5000	26.5000	26.5000	26.5000	+2.913%	1	119	+4.075%
2026-01-29	25.7500	25.7500	25.7500	25.7500	-6.261%	5	118	+7.107%
2026-01-28	26.9000	27.4700	26.9000	27.4700	-2.554%	2	113	+0.400%
2026-01-21	28.1900	28.1900	28.1900	28.1900	-10.763%	1	114	-2.164%
2026-01-12	31.4800	31.5900	31.4800	31.5900	+3.676%	4	114	-12.694%
2026-01-05	30.4700	30.4700	30.4700	30.4700	-1.360%	1	116	-9.485%
2025-12-30	30.8900	30.8900	30.8900	30.8900	0.000%	1	116	-10.715%
2025-12-24	30.8900	30.8900	30.8900	30.8900	+2.116%	1	117	-10.715%
2025-12-23	30.2500	30.2500	30.2500	30.2500	+5.327%	2	117	-8.826%
2025-12-18	28.7200	28.7200	28.7200	28.7200	+3.050%	5	117	-3.969%
2025-12-16	27.8100	27.8700	27.8100	27.8700	+10.815%	2	112	-1.041%
2025-12-12	26.2500	26.2500	25.1500	25.1500	-0.198%	5	113	+9.662%
2025-12-11	25.8600	25.8600	25.2000	25.2000	+7.554%	2	116	+9.444%
2025-12-09	21.7000	23.6700	21.7000	23.4300	+10.000%	4	116	+17.712%
2025-12-08	21.3000	21.3000	21.3000	21.3000	-0.234%	1	116	+29.484%
2025-12-05	21.3500	21.3500	21.3500	21.3500	+9.656%	1	116	+29.180%
2025-12-03	19.4500	20.1500	19.4500	19.4700	+16.239%	4	117	+41.654%
2025-11-24	16.7500	16.7500	16.7500	16.7500	-6.425%	1	119	+64.657%
2025-11-21	17.4300	18.1200	17.3900	17.9000	+3.468%	104	119	+54.078%
2025-11-20	17.3000	17.3000	17.3000	17.3000	-3.728%	1	85	+59.422%
2025-11-19	17.4500	17.9700	17.4500	17.9700	-8.550%	4	85	+53.478%
2025-11-18	19.6500	19.6500	19.6500	19.6500	-12.860%	4	87	+40.356%
2025-11-11	22.5500	22.5500	22.5500	22.5500	+7.381%	3	83	+22.306%
2025-11-10	21.3500	21.6200	21.0000	21.0000	+3.601%	9	83	+31.333%
2025-11-07	20.2700	20.2700	20.2700	20.2700	-12.629%	1	76	+36.063%
2025-11-05	23.7000	23.7100	23.1000	23.2000	-11.450%	9	75	+18.879%
2025-10-29	26.2000	26.2000	26.2000	26.2000	-3.178%	1	72	+5.267%
2025-10-23	27.0600	27.0600	27.0600	27.0600	+9.378%	1	71	+1.922%
2025-10-14	24.7400	24.7400	24.7400	24.7400	+9.956%	10	70	+11.479%
2025-10-08	22.1000	22.5000	22.1000	22.5000	+1.351%	5	80	+22.578%
2025-10-07	21.6000	22.2000	21.6000	22.2000	-3.057%	4	80	+24.234%
2025-10-06	22.5200	22.9000	22.5200	22.9000	+1.552%	6	80	+20.437%
2025-10-02	22.3500	22.5500	22.3500	22.5500	-0.879%	2	77	+22.306%
2025-10-01	22.6500	22.7500	22.6500	22.7500	-6.953%	2	77	+21.231%
2025-09-29	24.4500	24.4500	24.4500	24.4500	+0.452%	6	77	+12.802%
2025-09-26	24.3400	24.3400	24.3400	24.3400	+1.841%	6	83	+13.311%
2025-09-24	23.9000	23.9000	23.9000	23.9000	-9.470%	1	77	+15.397%
2025-09-19	26.4000	26.5000	26.0500	26.4000	+7.755%	9	76	+4.470%
2025-09-18	24.6300	24.8000	24.2000	24.5000	+1.871%	10	75	+12.571%
2025-09-17	24.3500	24.5000	24.0500	24.0500	+10.575%	3	77	+14.678%
2025-09-15	22.0000	22.0500	21.6500	21.7500	-7.643%	11	77	+26.805%
2025-09-12	23.4000	23.5500	23.4000	23.5500	-0.085%	2	78	+17.113%
2025-09-11	24.1000	24.3000	23.5400	23.5700	-0.127%	14	77	+17.013%
2025-09-10	23.4000	23.6000	23.4000	23.6000	-4.298%	4	76	+16.864%
2025-09-09	24.5000	24.6600	24.4000	24.6600	-0.162%	8	76	+11.841%
2025-09-08	24.6100	24.8500	24.5000	24.7000	-13.787%	4	76	+11.660%
2025-08-27	28.6500	28.6500	28.6500	28.6500	+1.776%	3	77	-3.735%
2025-08-25	28.1500	28.1500	28.1500	28.1500	+11.441%	3	77	-2.025%
2025-08-20	25.2600	25.2600	25.2600	25.2600	-5.676%	1	77	+9.184%
2025-08-19	26.7800	26.7800	26.7800	26.7800	+1.248%	1	77	+2.987%
2025-08-15	26.2000	26.4500	26.1000	26.4500	+8.003%	11	77	+4.272%
2025-08-13	24.4900	24.4900	24.4900	24.4900	+4.658%	1	82	+12.617%
2025-08-12	23.4000	23.4000	23.4000	23.4000	+5.169%	10	82	+17.863%
2025-08-07	23.9200	23.9200	22.2500	22.2500	-33.996%	26	89	+23.955%
2025-07-31	33.7100	33.7100	33.7100	33.7100	-6.491%	1	85	-18.185%
2025-07-16	36.0500	36.0500	36.0500	36.0500	-7.040%	4	84	-23.495%
2025-05-15	38.7800	38.7800	38.7800	38.7800	+18.232%	2	84	-28.881%
2025-05-08	32.8000	32.8000	32.8000	32.8000	+8.609%	1	84	-15.915%
2025-05-06	30.1300	30.2000	30.1300	30.2000	+1.513%	8	85	-8.675%
2025-05-02	29.7500	29.7500	29.7500	29.7500	-7.176%	4	81	-7.294%
2025-05-01	32.0500	32.0500	32.0500	32.0500	+13.091%	1	81	-13.947%
2025-04-30	28.1700	28.3400	28.1700	28.3400	-5.059%	8	81	-2.682%
2025-04-25	29.9000	29.9000	29.8500	29.8500	+44.203%	22	77	-7.605%
2025-04-08	23.5000	23.6500	20.7000	20.7000	-1.429%	18	67	+33.237%
2025-04-07	18.2200	21.0000	18.2200	21.0000	-4.066%	6	61	+31.333%
2025-04-04	21.8900	21.8900	21.8900	21.8900	-10.287%	2	61	+25.994%
2025-04-03	24.3200	24.4000	24.3200	24.4000	-23.270%	2	62	+13.033%
2025-03-17	31.8000	31.8000	31.8000	31.8000	-4.790%	1	62	-13.270%
2025-03-12	33.4000	33.4000	33.4000	33.4000	-7.479%	1	62	-17.425%
2025-03-10	36.1000	36.1000	36.1000	36.1000	-16.820%	1	63	-23.601%
2025-02-27	43.5000	43.5000	43.4000	43.4000	-26.887%	8	64	-36.452%
2025-02-14	59.0700	59.3600	59.0700	59.3600	+54.182%	8	71	-53.538%
2025-01-29	38.5000	38.5000	38.5000	38.5000	-5.868%	2	71	-28.364%
2025-01-06	40.9000	40.9000	40.9000	40.9000	+8.172%	1	71	-32.567%
2024-12-30	37.8100	37.8100	37.8100	37.8100	-3.051%	1	71	-27.056%
2024-12-27	38.2500	39.0000	38.2500	39.0000	+11.429%	70	72	-29.282%
2024-12-19	35.0000	35.0000	35.0000	35.0000	-3.448%	5	106	-21.200%
2024-12-18	36.2500	36.2500	36.2500	36.2500	-12.545%	1	111	-23.917%
2024-12-06	41.4500	41.4500	41.4500	41.4500	-2.009%	2	112	-33.462%
2024-12-03	42.3000	42.3000	42.3000	42.3000	-4.944%	1	113	-34.799%
2024-11-22	44.5000	44.5000	44.5000	44.5000	+20.924%	4	114	-38.022%
2024-11-19	36.8000	36.8000	36.8000	36.8000	-2.128%	2	116	-25.054%
2024-11-18	37.6000	37.6000	37.6000	37.6000	-26.990%	1	118	-26.649%
2024-11-07	49.0000	51.5000	49.0000	51.5000	+18.773%	3	118	-46.447%
2024-10-21	42.9700	43.3600	42.9700	43.3600	+8.265%	2	118	-36.393%
2024-10-15	40.0500	40.0500	40.0500	40.0500	-3.261%	5	118	-31.136%
2024-10-08	40.0000	41.4000	40.0000	41.4000	+23.841%	3	118	-33.382%
2024-10-01	33.4300	33.4300	33.4300	33.4300	-13.169%	1	119	-17.499%
2024-09-26	38.5000	38.5000	38.5000	38.5000	+0.785%	2	120	-28.364%
2024-09-24	38.2000	38.2000	38.2000	38.2000	+0.473%	2	118	-27.801%
2024-09-23	37.4000	38.0200	37.4000	38.0200	-4.424%	2	120	-27.459%
2024-09-20	39.7800	39.7800	39.7800	39.7800	+6.250%	2	121	-30.669%
2024-09-19	37.2000	38.8000	36.7800	37.4400	+8.052%	7	121	-26.335%
2024-09-18	32.0500	34.6500	32.0500	34.6500	+6.452%	6	123	-20.404%
2024-09-17	34.1000	34.1000	32.5500	32.5500	+11.092%	3	125	-15.269%
2024-09-16	29.3000	29.3000	29.3000	29.3000	-5.484%	2	124	-5.870%
2024-09-13	30.1500	31.0000	30.0000	31.0000	+6.897%	8	124	-11.032%
2024-09-12	29.0000	29.0000	29.0000	29.0000	0.000%	2	122	-4.897%
2024-09-09	29.0000	29.0000	29.0000	29.0000	+8.209%	12	122	-4.897%
2024-09-06	27.7500	27.7500	26.8000	26.8000	-5.800%	6	122	+2.910%
2024-09-05	28.4500	28.4500	28.4500	28.4500	+0.247%	12	121	-3.058%
2024-09-03	29.0000	29.0000	28.1500	28.3800	-2.306%	9	109	-2.819%
2024-08-30	29.0500	29.0500	29.0500	29.0500	+1.751%	2	107	-5.060%
2024-08-28	28.5500	28.5500	28.5500	28.5500	-3.742%	1	107	-3.398%
2024-08-27	29.2000	29.6600	29.1000	29.6600	+1.575%	8	108	-7.013%
2024-08-23	29.6000	29.6000	29.2000	29.2000	-0.815%	12	103	-5.548%
2024-08-22	29.8500	29.8500	29.4400	29.4400	-2.030%	6	101	-6.318%
2024-08-21	30.0500	30.0500	30.0500	30.0500	+0.839%	1	98	-8.220%
2024-08-20	30.5000	30.5000	29.8000	29.8000	-5.457%	5	97	-7.450%
2024-08-19	29.8500	31.5500	29.8500	31.5200	+7.211%	10	93	-12.500%
2024-08-16	30.1500	30.1500	29.4000	29.4000	-2.970%	8	87	-6.190%
2024-08-15	29.5000	30.3000	29.5000	30.3000	+2.712%	6	85	-8.977%
2024-08-14	30.3000	30.3000	29.5000	29.5000	-1.535%	6	83	-6.508%
2024-08-13	29.5000	29.9600	29.5000	29.9600	+7.461%	2	79	-7.944%
2024-08-12	28.1300	28.1500	27.6500	27.8800	-0.429%	7	77	-1.076%
2024-08-09	27.6500	28.7700	27.6500	28.0000	-4.762%	64	70	-1.500%
2024-08-08	29.8000	29.8000	29.4000	29.4000	+8.487%	3	68	-6.190%
2024-08-07	26.8000	27.5000	26.0000	27.1000	-24.722%	21	67	+1.771%
2024-08-05	36.0000	36.0000	36.0000	36.0000	-21.739%	1	47	-23.389%
2024-07-25	49.6500	49.6500	46.0000	46.0000	-15.129%	2	46	-40.043%
2024-07-23	54.2000	54.2000	54.2000	54.2000	-6.471%	1	44	-49.114%
2024-06-27	57.9500	57.9500	57.9500	57.9500	+2.043%	1	45	-52.407%
2024-05-10	56.7900	56.7900	56.7900	56.7900	-2.973%	4	44	-51.435%
2024-05-09	57.9500	58.5300	57.9500	58.5300	-17.319%	5	42	-52.879%
2024-05-06	70.7900	70.7900	70.7800	70.7900	+3.117%	35	38	-61.040%
2024-03-01	68.6500	68.6500	68.6500	68.6500	+3.779%	2	3	-59.825%
2024-02-12	66.1500	66.1500	66.1500	66.1500	+9.339%	1	3	-58.307%
2024-01-29	60.5000	60.5000	60.5000	60.5000	+12.768%	1	2	-54.413%
2024-01-09	53.4000	53.6500	53.4000	53.6500	0.000%	2	1	-48.593%