Dark

ABNB20261218C125
ABNB Dec 18 2026 125.00 Call (ABNB261218C00125000)
option OPRA

EOD

Sep 23, 2026

30.70-35.436%(-16.85)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	36.9500	36.9500	30.7000	30.7000	-35.436%	28	205	0.000%
2026-09-09	47.5500	47.5500	47.5500	47.5500	-20.312%	2	178	-35.436%
2026-09-04	59.7100	59.7100	59.6700	59.6700	+14.530%	2	176	-48.550%
2026-08-07	52.1000	52.1000	52.1000	52.1000	+55.522%	1	176	-41.075%
2026-08-05	33.5000	33.5000	33.5000	33.5000	+4.851%	1	177	-8.358%
2026-08-03	31.9500	31.9500	31.9500	31.9500	+15.510%	1	177	-3.912%
2026-07-27	27.6600	27.6600	27.6600	27.6600	-12.882%	1	178	+10.991%
2026-07-15	31.7500	31.7500	31.7500	31.7500	+17.593%	1	179	-3.307%
2026-07-08	27.0000	27.0000	27.0000	27.0000	-13.600%	1	179	+13.704%
2026-07-06	31.2500	31.2500	31.2500	31.2500	-0.064%	5	179	-1.760%
2026-07-01	31.2700	31.2700	31.2700	31.2700	+43.243%	1	174	-1.823%
2026-06-08	21.8300	21.8300	21.8300	21.8300	-7.106%	12	174	+40.632%
2026-05-13	23.5000	23.5000	23.5000	23.5000	-17.457%	1	174	+30.638%
2026-05-11	28.4700	28.4700	28.4700	28.4700	-5.415%	1	174	+7.833%
2026-05-01	30.1000	30.1000	30.1000	30.1000	-8.092%	1	174	+1.993%
2026-04-22	32.7500	32.7500	32.7500	32.7500	+11.319%	2	174	-6.260%
2026-04-17	29.4200	29.4200	29.4200	29.4200	+8.963%	1	176	+4.351%
2026-04-15	27.0000	27.0000	27.0000	27.0000	+15.780%	13	177	+13.704%
2026-04-14	23.3200	23.3200	23.3200	23.3200	+19.897%	1	183	+31.647%
2026-04-13	19.4500	19.4500	19.4500	19.4500	-14.505%	1	183	+57.841%
2026-03-24	22.8000	22.8000	22.7000	22.7500	-14.953%	8	183	+34.945%
2026-03-04	26.5800	26.7500	26.5800	26.7500	+15.801%	2	175	+14.766%
2026-02-25	23.1400	23.1400	23.1000	23.1000	+24.932%	4	178	+32.900%
2026-02-18	18.6500	19.0500	18.4900	18.4900	-5.663%	5	178	+66.036%
2026-02-17	19.6000	19.7500	19.6000	19.6000	+34.893%	6	177	+56.633%
2026-02-12	14.1500	14.5300	14.1500	14.5300	-7.452%	2	177	+111.287%
2026-02-11	16.7000	16.7000	15.7000	15.7000	-8.187%	5	177	+95.541%
2026-02-10	17.0500	17.1500	17.0000	17.1000	-6.812%	18	178	+79.532%
2026-02-05	18.3500	18.3500	18.3500	18.3500	+4.797%	5	178	+67.302%
2026-02-03	19.9000	19.9000	17.5100	17.5100	-23.437%	3	178	+75.328%
2026-01-30	22.8700	22.8700	22.8700	22.8700	-2.181%	1	178	+34.237%
2026-01-29	23.3800	23.3800	23.3800	23.3800	-0.043%	2	178	+31.309%
2026-01-27	23.3900	23.3900	23.3900	23.3900	-11.902%	1	178	+31.253%
2026-01-22	26.6500	26.6500	26.5500	26.5500	+6.200%	2	177	+15.631%
2026-01-21	25.0000	25.2900	25.0000	25.0000	+7.666%	12	176	+22.800%
2026-01-16	23.5000	23.5000	22.8000	23.2200	-4.050%	38	188	+32.214%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-14.518%	2	188	+26.860%
2026-01-13	27.7000	28.3100	27.7000	28.3100	-5.633%	2	188	+8.442%
2026-01-09	30.0000	30.0000	30.0000	30.0000	+9.689%	5	188	+2.333%
2026-01-05	26.8200	27.3500	26.8200	27.3500	+1.862%	2	196	+12.249%
2025-12-31	26.8500	27.0000	26.8500	26.8500	-2.186%	3	196	+14.339%
2025-12-29	27.4500	27.4500	27.4500	27.4500	+1.105%	4	196	+11.840%
2025-12-19	26.7600	27.8500	26.7600	27.1500	+11.728%	60	200	+13.076%
2025-12-16	24.3000	24.3000	24.3000	24.3000	-0.410%	1	206	+26.337%
2025-12-15	24.4000	24.4000	24.4000	24.4000	+5.037%	1	207	+25.820%
2025-12-12	23.7300	23.7300	23.2300	23.2300	+3.244%	3	207	+32.157%
2025-12-11	22.2200	22.5000	22.2200	22.5000	-2.174%	2	210	+36.444%
2025-12-10	23.0000	23.0000	23.0000	23.0000	+10.101%	1	209	+33.478%
2025-12-09	20.8900	20.8900	20.8900	20.8900	+26.071%	1	209	+46.960%
2025-11-28	16.5700	16.5700	16.5700	16.5700	+7.319%	1	209	+85.275%
2025-11-24	15.4400	15.4400	15.4400	15.4400	-19.373%	1	208	+98.834%
2025-11-14	19.1500	19.1500	19.1500	19.1500	-6.585%	1	208	+60.313%
2025-11-11	20.1000	20.5000	20.0000	20.5000	+7.612%	11	208	+49.756%
2025-11-10	19.0000	19.0500	19.0000	19.0500	-6.342%	6	204	+61.155%
2025-11-06	20.3400	20.3400	20.3400	20.3400	-3.830%	1	199	+50.934%
2025-11-04	21.1500	21.1500	21.1500	21.1500	-7.237%	2	198	+45.154%
2025-11-03	22.8000	22.8000	22.8000	22.8000	-9.163%	1	197	+34.649%
2025-10-29	25.1000	25.1000	25.1000	25.1000	+3.719%	1	197	+22.311%
2025-10-22	24.2000	24.2000	24.2000	24.2000	-1.224%	1	197	+26.860%
2025-10-20	24.5000	24.5000	24.5000	24.5000	+3.419%	14	197	+25.306%
2025-10-16	22.7000	23.6900	22.7000	23.6900	+1.587%	2	193	+29.591%
2025-10-15	22.8900	23.3200	22.8900	23.3200	+27.432%	2	193	+31.647%
2025-10-10	20.0000	20.0000	18.3000	18.3000	-9.181%	17	193	+67.760%
2025-10-09	19.8200	20.1500	19.8200	20.1500	+1.003%	137	192	+52.357%
2025-10-08	19.8000	19.9500	19.8000	19.9500	+1.527%	2	56	+53.885%
2025-10-07	19.8000	19.8000	19.6500	19.6500	-4.146%	2	56	+56.234%
2025-10-06	20.0700	20.5000	20.0700	20.5000	+0.441%	4	56	+49.756%
2025-10-02	20.1000	20.4100	20.1000	20.4100	-0.196%	5	55	+50.416%
2025-10-01	20.3000	20.4500	20.3000	20.4500	+0.343%	2	53	+50.122%
2025-09-30	20.3800	20.3800	20.3800	20.3800	-6.728%	1	52	+50.638%
2025-09-29	21.8500	21.8500	21.8500	21.8500	+5.658%	1	51	+40.503%
2025-09-25	20.6800	20.6800	20.6800	20.6800	-2.222%	2	50	+48.453%
2025-09-24	22.4500	22.4500	21.1500	21.1500	-11.506%	4	50	+45.154%
2025-09-19	23.6000	23.9000	23.6000	23.9000	+8.390%	12	49	+28.452%
2025-09-18	21.9000	22.0500	21.9000	22.0500	+10.250%	2	49	+39.229%
2025-09-16	19.8500	20.0000	19.8500	20.0000	+3.359%	2	48	+53.500%
2025-09-15	20.4700	20.4700	19.2600	19.3500	-9.368%	11	49	+58.656%
2025-09-12	21.1500	21.3500	21.1500	21.3500	0.000%	2	44	+43.794%
2025-09-11	21.7000	21.7500	21.1000	21.3500	-1.386%	10	44	+43.794%
2025-09-10	20.9200	21.6500	20.9200	21.6500	-1.457%	15	40	+41.801%
2025-09-09	22.0500	22.2500	21.8000	21.9700	-1.036%	12	51	+39.736%
2025-09-08	22.2800	22.2800	22.0000	22.2000	+0.680%	4	49	+38.288%
2025-09-05	22.4500	22.4500	21.8500	22.0500	-1.254%	8	49	+39.229%
2025-09-04	22.1400	22.3300	22.1400	22.3300	-5.381%	2	48	+37.483%
2025-09-03	23.6000	23.6000	23.6000	23.6000	-9.751%	1	48	+30.085%
2025-08-28	25.9000	26.1500	25.9000	26.1500	+0.771%	6	48	+17.400%
2025-08-27	25.9000	25.9500	25.9000	25.9500	+10.755%	9	46	+18.304%
2025-08-18	23.4300	23.4300	23.4300	23.4300	+2.092%	5	43	+31.029%
2025-08-13	22.9500	22.9500	22.9500	22.9500	+15.327%	5	44	+33.769%
2025-08-12	19.9000	19.9000	19.9000	19.9000	+6.133%	4	39	+54.271%
2025-08-07	18.7500	18.7500	18.7500	18.7500	-30.063%	15	36	+63.733%
2025-08-01	26.8100	26.8100	26.8100	26.8100	-16.219%	2	51	+14.510%
2025-07-30	32.0000	32.0000	32.0000	32.0000	-1.174%	1	49	-4.063%
2025-07-29	32.3800	32.3800	32.3800	32.3800	-13.422%	1	49	-5.188%
2025-06-09	37.4000	37.4000	37.4000	37.4000	+23.800%	1	49	-17.914%
2025-05-29	30.0500	30.2100	30.0500	30.2100	+1.546%	3	48	+1.622%
2025-05-22	29.7500	29.7500	29.7500	29.7500	-13.012%	3	48	+3.193%
2025-05-12	34.2000	34.2000	34.2000	34.2000	+25.137%	1	51	-10.234%
2025-05-07	27.2800	27.3300	27.2800	27.3300	-3.222%	6	51	+12.331%
2025-05-06	28.1800	28.2400	28.1800	28.2400	-2.182%	8	49	+8.711%
2025-05-02	28.7700	28.8700	28.7700	28.8700	-0.961%	12	49	+6.339%
2025-04-29	29.1500	29.1500	29.1500	29.1500	+6.000%	10	49	+5.317%
2025-04-25	27.3500	27.5000	27.3500	27.5000	+30.952%	26	52	+11.636%
2025-04-21	21.0000	21.0000	21.0000	21.0000	-4.110%	1	46	+46.190%
2025-04-17	21.9000	21.9000	21.9000	21.9000	-4.367%	26	39	+40.183%
2025-04-15	22.9000	22.9000	22.9000	22.9000	+0.131%	1	39	+34.061%
2025-04-10	23.9700	23.9700	22.8700	22.8700	+20.686%	5	39	+34.237%
2025-04-07	17.5800	18.9500	17.5800	18.9500	-9.330%	3	39	+62.005%
2025-04-04	20.9000	20.9000	20.9000	20.9000	-8.132%	2	39	+46.890%
2025-04-03	22.7500	22.7500	22.7500	22.7500	-8.635%	1	38	+34.945%
2025-03-31	24.9000	24.9000	24.9000	24.9000	-53.019%	2	39	+23.293%
2025-02-19	53.0000	53.0000	53.0000	53.0000	+49.718%	5	39	-42.075%
2025-01-31	35.4000	35.4000	35.4000	35.4000	+0.283%	4	36	-13.277%
2024-12-30	35.2300	35.3000	35.2300	35.3000	-5.311%	4	38	-13.031%
2024-12-24	37.2800	37.2800	37.2800	37.2800	+0.784%	1	33	-17.650%
2024-12-20	36.9900	36.9900	36.9900	36.9900	-5.130%	1	33	-17.005%
2024-12-04	38.9900	38.9900	38.9900	38.9900	-2.232%	2	32	-21.262%
2024-12-03	39.8800	39.8800	39.8800	39.8800	+0.428%	1	32	-23.019%
2024-11-27	39.7900	39.7900	39.7100	39.7100	+1.847%	2	31	-22.689%
2024-11-11	37.9300	38.9900	37.9300	38.9900	-15.331%	3	31	-21.262%
2024-11-07	46.0500	46.0500	46.0500	46.0500	+7.093%	1	33	-33.333%
2024-11-06	43.0000	43.0000	43.0000	43.0000	+6.832%	1	34	-28.605%
2024-11-04	40.2500	40.2500	40.2500	40.2500	+0.374%	1	33	-23.727%
2024-11-01	40.1100	40.1100	40.1000	40.1000	+0.300%	6	33	-23.441%
2024-10-28	39.9800	39.9800	39.9800	39.9800	+24.509%	1	35	-23.212%
2024-10-03	32.1100	32.1100	32.1100	32.1100	-0.434%	1	36	-4.391%
2024-10-01	32.5000	32.5000	32.2500	32.2500	-9.790%	3	35	-4.806%
2024-09-20	35.7500	35.7500	35.7500	35.7500	-1.243%	2	32	-14.126%
2024-09-19	34.0000	36.2000	34.0000	36.2000	+18.301%	2	33	-15.193%
2024-09-18	31.3000	31.5500	30.6000	30.6000	+2.170%	5	34	+0.327%
2024-09-17	29.9500	29.9500	29.9500	29.9500	+6.964%	2	34	+2.504%
2024-09-13	28.0000	28.0000	28.0000	28.0000	+5.224%	2	34	+9.643%
2024-09-12	26.6100	26.6100	26.6100	26.6100	+5.847%	1	33	+15.370%
2024-09-11	25.1400	25.1400	25.1400	25.1400	-3.121%	1	33	+22.116%
2024-09-04	25.9500	25.9500	25.9500	25.9500	-3.889%	1	32	+18.304%
2024-08-30	27.0000	27.0000	27.0000	27.0000	+0.935%	2	30	+13.704%
2024-08-28	26.6000	26.7500	26.6000	26.7500	-1.219%	6	30	+14.766%
2024-08-27	27.0800	27.0800	27.0800	27.0800	-0.733%	1	30	+13.368%
2024-08-22	27.5300	27.5300	27.2800	27.2800	-3.262%	7	29	+12.537%
2024-08-16	28.2000	28.2000	28.2000	28.2000	0.000%	2	34	+8.865%
2024-08-14	28.2000	28.2000	28.2000	28.2000	+6.818%	1	33	+8.865%
2024-08-08	26.8000	26.8000	26.2000	26.4000	+5.600%	5	32	+16.288%
2024-08-07	24.7500	26.6000	24.6500	25.0000	-27.933%	7	31	+22.800%
2024-08-05	34.2500	34.7000	33.9800	34.6900	-5.810%	6	30	-11.502%
2024-08-02	36.8300	36.8300	36.0300	36.8300	-27.642%	31	24	-16.644%
2024-06-06	50.9000	50.9000	50.9000	50.9000	-2.172%	2	8	-39.686%
2024-05-24	52.0300	52.0300	52.0300	52.0300	-9.513%	10	1	-40.996%
2024-05-09	57.5000	57.5000	57.5000	57.5000	0.000%	1	1	-46.609%