Dark

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

EOD

Jul 27, 2026

27.66-12.882%(-4.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	27.6600	27.6600	27.6600	27.6600	-12.882%	1	178	0.000%
2026-07-15	31.7500	31.7500	31.7500	31.7500	+17.593%	1	179	-12.882%
2026-07-08	27.0000	27.0000	27.0000	27.0000	-13.600%	1	179	+2.444%
2026-07-06	31.2500	31.2500	31.2500	31.2500	-0.064%	5	179	-11.488%
2026-07-01	31.2700	31.2700	31.2700	31.2700	+43.243%	1	174	-11.545%
2026-06-08	21.8300	21.8300	21.8300	21.8300	-7.106%	12	174	+26.706%
2026-05-13	23.5000	23.5000	23.5000	23.5000	-17.457%	1	174	+17.702%
2026-05-11	28.4700	28.4700	28.4700	28.4700	-5.415%	1	174	-2.845%
2026-05-01	30.1000	30.1000	30.1000	30.1000	-8.092%	1	174	-8.106%
2026-04-22	32.7500	32.7500	32.7500	32.7500	+11.319%	2	174	-15.542%
2026-04-17	29.4200	29.4200	29.4200	29.4200	+8.963%	1	176	-5.982%
2026-04-15	27.0000	27.0000	27.0000	27.0000	+15.780%	13	177	+2.444%
2026-04-14	23.3200	23.3200	23.3200	23.3200	+19.897%	1	183	+18.611%
2026-04-13	19.4500	19.4500	19.4500	19.4500	-14.505%	1	183	+42.211%
2026-03-24	22.8000	22.8000	22.7000	22.7500	-14.953%	8	183	+21.582%
2026-03-04	26.5800	26.7500	26.5800	26.7500	+15.801%	2	175	+3.402%
2026-02-25	23.1400	23.1400	23.1000	23.1000	+24.932%	4	178	+19.740%
2026-02-18	18.6500	19.0500	18.4900	18.4900	-5.663%	5	178	+49.594%
2026-02-17	19.6000	19.7500	19.6000	19.6000	+34.893%	6	177	+41.122%
2026-02-12	14.1500	14.5300	14.1500	14.5300	-7.452%	2	177	+90.365%
2026-02-11	16.7000	16.7000	15.7000	15.7000	-8.187%	5	177	+76.178%
2026-02-10	17.0500	17.1500	17.0000	17.1000	-6.812%	18	178	+61.754%
2026-02-05	18.3500	18.3500	18.3500	18.3500	+4.797%	5	178	+50.736%
2026-02-03	19.9000	19.9000	17.5100	17.5100	-23.437%	3	178	+57.967%
2026-01-30	22.8700	22.8700	22.8700	22.8700	-2.181%	1	178	+20.944%
2026-01-29	23.3800	23.3800	23.3800	23.3800	-0.043%	2	178	+18.306%
2026-01-27	23.3900	23.3900	23.3900	23.3900	-11.902%	1	178	+18.256%
2026-01-22	26.6500	26.6500	26.5500	26.5500	+6.200%	2	177	+4.181%
2026-01-21	25.0000	25.2900	25.0000	25.0000	+7.666%	12	176	+10.640%
2026-01-16	23.5000	23.5000	22.8000	23.2200	-4.050%	38	188	+19.121%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-14.518%	2	188	+14.298%
2026-01-13	27.7000	28.3100	27.7000	28.3100	-5.633%	2	188	-2.296%
2026-01-09	30.0000	30.0000	30.0000	30.0000	+9.689%	5	188	-7.800%
2026-01-05	26.8200	27.3500	26.8200	27.3500	+1.862%	2	196	+1.133%
2025-12-31	26.8500	27.0000	26.8500	26.8500	-2.186%	3	196	+3.017%
2025-12-29	27.4500	27.4500	27.4500	27.4500	+1.105%	4	196	+0.765%
2025-12-19	26.7600	27.8500	26.7600	27.1500	+11.728%	60	200	+1.878%
2025-12-16	24.3000	24.3000	24.3000	24.3000	-0.410%	1	206	+13.827%
2025-12-15	24.4000	24.4000	24.4000	24.4000	+5.037%	1	207	+13.361%
2025-12-12	23.7300	23.7300	23.2300	23.2300	+3.244%	3	207	+19.070%
2025-12-11	22.2200	22.5000	22.2200	22.5000	-2.174%	2	210	+22.933%
2025-12-10	23.0000	23.0000	23.0000	23.0000	+10.101%	1	209	+20.261%
2025-12-09	20.8900	20.8900	20.8900	20.8900	+26.071%	1	209	+32.408%
2025-11-28	16.5700	16.5700	16.5700	16.5700	+7.319%	1	209	+66.928%
2025-11-24	15.4400	15.4400	15.4400	15.4400	-19.373%	1	208	+79.145%
2025-11-14	19.1500	19.1500	19.1500	19.1500	-6.585%	1	208	+44.439%
2025-11-11	20.1000	20.5000	20.0000	20.5000	+7.612%	11	208	+34.927%
2025-11-10	19.0000	19.0500	19.0000	19.0500	-6.342%	6	204	+45.197%
2025-11-06	20.3400	20.3400	20.3400	20.3400	-3.830%	1	199	+35.988%
2025-11-04	21.1500	21.1500	21.1500	21.1500	-7.237%	2	198	+30.780%
2025-11-03	22.8000	22.8000	22.8000	22.8000	-9.163%	1	197	+21.316%
2025-10-29	25.1000	25.1000	25.1000	25.1000	+3.719%	1	197	+10.199%
2025-10-22	24.2000	24.2000	24.2000	24.2000	-1.224%	1	197	+14.298%
2025-10-20	24.5000	24.5000	24.5000	24.5000	+3.419%	14	197	+12.898%
2025-10-16	22.7000	23.6900	22.7000	23.6900	+1.587%	2	193	+16.758%
2025-10-15	22.8900	23.3200	22.8900	23.3200	+27.432%	2	193	+18.611%
2025-10-10	20.0000	20.0000	18.3000	18.3000	-9.181%	17	193	+51.148%
2025-10-09	19.8200	20.1500	19.8200	20.1500	+1.003%	137	192	+37.270%
2025-10-08	19.8000	19.9500	19.8000	19.9500	+1.527%	2	56	+38.647%
2025-10-07	19.8000	19.8000	19.6500	19.6500	-4.146%	2	56	+40.763%
2025-10-06	20.0700	20.5000	20.0700	20.5000	+0.441%	4	56	+34.927%
2025-10-02	20.1000	20.4100	20.1000	20.4100	-0.196%	5	55	+35.522%
2025-10-01	20.3000	20.4500	20.3000	20.4500	+0.343%	2	53	+35.257%
2025-09-30	20.3800	20.3800	20.3800	20.3800	-6.728%	1	52	+35.721%
2025-09-29	21.8500	21.8500	21.8500	21.8500	+5.658%	1	51	+26.590%
2025-09-25	20.6800	20.6800	20.6800	20.6800	-2.222%	2	50	+33.752%
2025-09-24	22.4500	22.4500	21.1500	21.1500	-11.506%	4	50	+30.780%
2025-09-19	23.6000	23.9000	23.6000	23.9000	+8.390%	12	49	+15.732%
2025-09-18	21.9000	22.0500	21.9000	22.0500	+10.250%	2	49	+25.442%
2025-09-16	19.8500	20.0000	19.8500	20.0000	+3.359%	2	48	+38.300%
2025-09-15	20.4700	20.4700	19.2600	19.3500	-9.368%	11	49	+42.946%
2025-09-12	21.1500	21.3500	21.1500	21.3500	0.000%	2	44	+29.555%
2025-09-11	21.7000	21.7500	21.1000	21.3500	-1.386%	10	44	+29.555%
2025-09-10	20.9200	21.6500	20.9200	21.6500	-1.457%	15	40	+27.760%
2025-09-09	22.0500	22.2500	21.8000	21.9700	-1.036%	12	51	+25.899%
2025-09-08	22.2800	22.2800	22.0000	22.2000	+0.680%	4	49	+24.595%
2025-09-05	22.4500	22.4500	21.8500	22.0500	-1.254%	8	49	+25.442%
2025-09-04	22.1400	22.3300	22.1400	22.3300	-5.381%	2	48	+23.869%
2025-09-03	23.6000	23.6000	23.6000	23.6000	-9.751%	1	48	+17.203%
2025-08-28	25.9000	26.1500	25.9000	26.1500	+0.771%	6	48	+5.774%
2025-08-27	25.9000	25.9500	25.9000	25.9500	+10.755%	9	46	+6.590%
2025-08-18	23.4300	23.4300	23.4300	23.4300	+2.092%	5	43	+18.054%
2025-08-13	22.9500	22.9500	22.9500	22.9500	+15.327%	5	44	+20.523%
2025-08-12	19.9000	19.9000	19.9000	19.9000	+6.133%	4	39	+38.995%
2025-08-07	18.7500	18.7500	18.7500	18.7500	-30.063%	15	36	+47.520%
2025-08-01	26.8100	26.8100	26.8100	26.8100	-16.219%	2	51	+3.170%
2025-07-30	32.0000	32.0000	32.0000	32.0000	-1.174%	1	49	-13.563%
2025-07-29	32.3800	32.3800	32.3800	32.3800	-13.422%	1	49	-14.577%
2025-06-09	37.4000	37.4000	37.4000	37.4000	+23.800%	1	49	-26.043%
2025-05-29	30.0500	30.2100	30.0500	30.2100	+1.546%	3	48	-8.441%
2025-05-22	29.7500	29.7500	29.7500	29.7500	-13.012%	3	48	-7.025%
2025-05-12	34.2000	34.2000	34.2000	34.2000	+25.137%	1	51	-19.123%
2025-05-07	27.2800	27.3300	27.2800	27.3300	-3.222%	6	51	+1.207%
2025-05-06	28.1800	28.2400	28.1800	28.2400	-2.182%	8	49	-2.054%
2025-05-02	28.7700	28.8700	28.7700	28.8700	-0.961%	12	49	-4.191%
2025-04-29	29.1500	29.1500	29.1500	29.1500	+6.000%	10	49	-5.111%
2025-04-25	27.3500	27.5000	27.3500	27.5000	+30.952%	26	52	+0.582%
2025-04-21	21.0000	21.0000	21.0000	21.0000	-4.110%	1	46	+31.714%
2025-04-17	21.9000	21.9000	21.9000	21.9000	-4.367%	26	39	+26.301%
2025-04-15	22.9000	22.9000	22.9000	22.9000	+0.131%	1	39	+20.786%
2025-04-10	23.9700	23.9700	22.8700	22.8700	+20.686%	5	39	+20.944%
2025-04-07	17.5800	18.9500	17.5800	18.9500	-9.330%	3	39	+45.963%
2025-04-04	20.9000	20.9000	20.9000	20.9000	-8.132%	2	39	+32.344%
2025-04-03	22.7500	22.7500	22.7500	22.7500	-8.635%	1	38	+21.582%
2025-03-31	24.9000	24.9000	24.9000	24.9000	-53.019%	2	39	+11.084%
2025-02-19	53.0000	53.0000	53.0000	53.0000	+49.718%	5	39	-47.811%
2025-01-31	35.4000	35.4000	35.4000	35.4000	+0.283%	4	36	-21.864%
2024-12-30	35.2300	35.3000	35.2300	35.3000	-5.311%	4	38	-21.643%
2024-12-24	37.2800	37.2800	37.2800	37.2800	+0.784%	1	33	-25.805%
2024-12-20	36.9900	36.9900	36.9900	36.9900	-5.130%	1	33	-25.223%
2024-12-04	38.9900	38.9900	38.9900	38.9900	-2.232%	2	32	-29.059%
2024-12-03	39.8800	39.8800	39.8800	39.8800	+0.428%	1	32	-30.642%
2024-11-27	39.7900	39.7900	39.7100	39.7100	+1.847%	2	31	-30.345%
2024-11-11	37.9300	38.9900	37.9300	38.9900	-15.331%	3	31	-29.059%
2024-11-07	46.0500	46.0500	46.0500	46.0500	+7.093%	1	33	-39.935%
2024-11-06	43.0000	43.0000	43.0000	43.0000	+6.832%	1	34	-35.674%
2024-11-04	40.2500	40.2500	40.2500	40.2500	+0.374%	1	33	-31.280%
2024-11-01	40.1100	40.1100	40.1000	40.1000	+0.300%	6	33	-31.022%
2024-10-28	39.9800	39.9800	39.9800	39.9800	+24.509%	1	35	-30.815%
2024-10-03	32.1100	32.1100	32.1100	32.1100	-0.434%	1	36	-13.859%
2024-10-01	32.5000	32.5000	32.2500	32.2500	-9.790%	3	35	-14.233%
2024-09-20	35.7500	35.7500	35.7500	35.7500	-1.243%	2	32	-22.629%
2024-09-19	34.0000	36.2000	34.0000	36.2000	+18.301%	2	33	-23.591%
2024-09-18	31.3000	31.5500	30.6000	30.6000	+2.170%	5	34	-9.608%
2024-09-17	29.9500	29.9500	29.9500	29.9500	+6.964%	2	34	-7.646%
2024-09-13	28.0000	28.0000	28.0000	28.0000	+5.224%	2	34	-1.214%
2024-09-12	26.6100	26.6100	26.6100	26.6100	+5.847%	1	33	+3.946%
2024-09-11	25.1400	25.1400	25.1400	25.1400	-3.121%	1	33	+10.024%
2024-09-04	25.9500	25.9500	25.9500	25.9500	-3.889%	1	32	+6.590%
2024-08-30	27.0000	27.0000	27.0000	27.0000	+0.935%	2	30	+2.444%
2024-08-28	26.6000	26.7500	26.6000	26.7500	-1.219%	6	30	+3.402%
2024-08-27	27.0800	27.0800	27.0800	27.0800	-0.733%	1	30	+2.142%
2024-08-22	27.5300	27.5300	27.2800	27.2800	-3.262%	7	29	+1.393%
2024-08-16	28.2000	28.2000	28.2000	28.2000	0.000%	2	34	-1.915%
2024-08-14	28.2000	28.2000	28.2000	28.2000	+6.818%	1	33	-1.915%
2024-08-08	26.8000	26.8000	26.2000	26.4000	+5.600%	5	32	+4.773%
2024-08-07	24.7500	26.6000	24.6500	25.0000	-27.933%	7	31	+10.640%
2024-08-05	34.2500	34.7000	33.9800	34.6900	-5.810%	6	30	-20.265%
2024-08-02	36.8300	36.8300	36.0300	36.8300	-27.642%	31	24	-24.898%
2024-06-06	50.9000	50.9000	50.9000	50.9000	-2.172%	2	8	-45.658%
2024-05-24	52.0300	52.0300	52.0300	52.0300	-9.513%	10	1	-46.838%
2024-05-09	57.5000	57.5000	57.5000	57.5000	0.000%	1	1	-51.896%