Dark

ABNB20261218C130
ABNB Dec 18 2026 130.00 Call (ABNB261218C00130000)
option OPRA

Inactive

Jul 9, 2026

24.16+4.816%(+1.11)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	24.1600	24.1600	24.1600	24.1600	+4.816%	20	228	0.000%
2026-07-08	22.7900	23.0500	22.7900	23.0500	-18.117%	21	248	+4.816%
2026-07-07	28.1500	28.1500	28.1500	28.1500	+1.515%	1	228	-14.174%
2026-07-02	27.7300	27.7300	27.7300	27.7300	+0.471%	2	229	-12.874%
2026-06-29	27.6000	27.6000	27.6000	27.6000	+5.747%	2	229	-12.464%
2026-06-24	26.1000	26.1000	26.1000	26.1000	+11.586%	1	227	-7.433%
2026-06-17	21.7500	23.3900	21.7500	23.3900	+56.455%	5	228	+3.292%
2026-06-11	14.9500	14.9500	14.9500	14.9500	-7.887%	3	224	+61.605%
2026-06-10	16.2300	16.2300	16.2300	16.2300	-3.680%	3	224	+48.860%
2026-06-09	16.8500	16.8500	16.8500	16.8500	-21.262%	8	224	+43.383%
2026-06-01	18.6400	21.4000	18.6400	21.4000	+8.906%	6	232	+12.897%
2026-05-29	19.6500	19.6500	19.6500	19.6500	+3.421%	1	229	+22.952%
2026-05-28	18.5000	19.0000	18.5000	19.0000	+8.571%	5	228	+27.158%
2026-05-19	17.5000	17.5000	17.5000	17.5000	-15.581%	1	225	+38.057%
2026-05-12	20.7300	20.7300	20.7300	20.7300	-20.239%	2	224	+16.546%
2026-05-11	27.7800	27.7800	25.9900	25.9900	+6.735%	26	224	-7.041%
2026-05-05	24.3500	24.3500	24.3500	24.3500	-7.238%	4	223	-0.780%
2026-05-04	26.6200	26.6200	26.2500	26.2500	+0.344%	5	223	-7.962%
2026-05-01	26.2800	26.2800	26.1600	26.1600	+2.508%	5	223	-7.645%
2026-04-30	25.4700	25.5200	25.4700	25.5200	+10.716%	5	223	-5.329%
2026-04-29	23.0500	23.0500	23.0500	23.0500	-0.087%	3	223	+4.816%
2026-04-15	23.0700	23.0700	23.0700	23.0700	+8.872%	25	223	+4.725%
2026-04-14	21.7500	21.7500	21.1900	21.1900	-1.442%	3	223	+14.016%
2026-04-08	21.4500	21.5000	21.4500	21.5000	+19.444%	2	223	+12.372%
2026-04-01	18.0000	18.0000	18.0000	18.0000	+4.469%	1	223	+34.222%
2026-03-27	17.5000	17.5000	17.2300	17.2300	-18.726%	8	223	+40.221%
2026-03-26	21.3000	21.3000	21.1700	21.2000	-1.212%	5	219	+13.962%
2026-03-25	21.4600	21.4600	21.4600	21.4600	+5.455%	1	219	+12.582%
2026-03-24	20.2000	20.4700	20.0400	20.3500	-0.732%	40	219	+18.722%
2026-03-23	20.5000	20.5000	20.5000	20.5000	-1.820%	1	206	+17.854%
2026-03-17	21.1500	21.1500	20.8800	20.8800	-9.217%	2	206	+15.709%
2026-03-05	23.0000	23.0000	23.0000	23.0000	-6.046%	8	206	+5.043%
2026-02-26	24.4800	24.4800	24.4800	24.4800	+24.012%	2	206	-1.307%
2026-02-25	19.7400	19.7400	19.7400	19.7400	+33.109%	1	206	+22.391%
2026-02-09	14.8300	14.8300	14.8300	14.8300	-7.313%	2	206	+62.913%
2026-02-05	16.0000	16.0000	16.0000	16.0000	+4.918%	5	205	+51.000%
2026-02-03	15.2500	15.2500	15.2500	15.2500	-29.070%	1	210	+58.426%
2026-01-23	22.2000	22.2000	21.5000	21.5000	+6.225%	56	210	+12.372%
2026-01-16	20.2400	20.2400	20.2400	20.2400	-17.388%	4	179	+19.368%
2026-01-08	24.5000	24.5000	24.5000	24.5000	+0.410%	1	179	-1.388%
2026-01-05	24.3000	24.4000	24.2000	24.4000	0.000%	5	178	-0.984%
2025-12-29	24.4000	24.4000	24.4000	24.4000	-1.613%	1	178	-0.984%
2025-12-24	25.5000	25.5000	24.8000	24.8000	+5.040%	5	176	-2.581%
2025-12-19	23.6100	23.6100	23.6100	23.6100	-0.380%	1	176	+2.330%
2025-12-17	23.5500	23.7500	23.5500	23.7000	+15.892%	4	177	+1.941%
2025-12-15	20.4500	20.4500	20.4500	20.4500	+5.959%	2	175	+18.142%
2025-12-11	20.0000	20.0000	19.3000	19.3000	-3.500%	7	175	+25.181%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+7.875%	3	172	+20.800%
2025-12-09	18.5400	18.5400	18.5400	18.5400	+7.168%	1	172	+30.313%
2025-12-05	17.3000	17.3000	17.3000	17.3000	+15.797%	1	172	+39.653%
2025-11-26	14.9400	14.9400	14.9400	14.9400	-5.143%	1	171	+61.714%
2025-11-25	15.0000	15.7500	14.8000	15.7500	+14.130%	12	171	+53.397%
2025-11-21	13.7500	13.8000	13.7500	13.8000	+2.298%	2	168	+75.072%
2025-11-19	13.1500	13.4900	13.1500	13.4900	-5.993%	15	168	+79.096%
2025-11-18	15.3300	15.3300	14.3500	14.3500	-7.419%	11	183	+68.362%
2025-11-17	16.2000	16.2000	15.5000	15.5000	-11.429%	6	172	+55.871%
2025-11-14	16.9100	17.5000	16.9100	17.5000	-4.372%	2	167	+38.057%
2025-11-11	18.2000	18.3000	18.2000	18.3000	+10.909%	10	167	+32.022%
2025-11-10	16.7500	17.0000	16.5000	16.5000	+6.178%	7	157	+46.424%
2025-11-07	15.5400	15.5400	15.5400	15.5400	-9.651%	1	155	+55.470%
2025-10-13	17.7000	17.7000	17.2000	17.2000	+4.242%	22	157	+40.465%
2025-10-10	17.5500	17.6500	16.2500	16.5000	-6.250%	16	143	+46.424%
2025-10-07	17.5500	17.6000	17.5500	17.6000	-2.655%	2	153	+37.273%
2025-10-06	17.9400	18.0800	17.9400	18.0800	+0.277%	2	153	+33.628%
2025-10-02	17.9500	18.0500	17.9500	18.0300	-1.205%	4	153	+33.999%
2025-10-01	18.0500	18.2500	18.0500	18.2500	+0.551%	2	149	+32.384%
2025-09-30	18.1500	18.1500	18.1500	18.1500	-6.105%	1	149	+33.113%
2025-09-26	19.3300	19.3300	19.3300	19.3300	+1.470%	7	148	+24.987%
2025-09-24	19.0500	19.0500	19.0500	19.0500	-9.716%	5	141	+26.824%
2025-09-19	21.2000	21.3500	20.8500	21.1000	+7.928%	4	136	+14.502%
2025-09-18	19.7500	19.9500	19.5500	19.5500	-0.509%	5	136	+23.581%
2025-09-17	19.4500	19.6500	19.4500	19.6500	+14.244%	2	136	+22.952%
2025-09-16	17.6500	17.8000	17.2000	17.2000	-0.865%	8	136	+40.465%
2025-09-15	17.2000	17.3500	17.2000	17.3500	-8.924%	2	134	+39.251%
2025-09-12	18.8500	19.0500	18.8500	19.0500	+1.654%	2	134	+26.824%
2025-09-11	19.2500	19.3000	18.6400	18.7400	-0.319%	21	134	+28.922%
2025-09-10	18.6500	18.8800	18.6500	18.8000	-4.228%	4	141	+28.511%
2025-09-09	19.7500	19.8500	19.4900	19.6300	-1.108%	13	141	+23.077%
2025-09-08	19.7700	20.0300	19.6500	19.8500	-0.251%	6	139	+21.713%
2025-09-05	19.7500	19.9000	19.7500	19.9000	-1.485%	2	139	+21.407%
2025-09-03	21.1000	21.1000	20.1500	20.2000	-7.084%	11	141	+19.604%
2025-09-02	21.4600	21.7400	21.4600	21.7400	-7.686%	2	130	+11.132%
2025-08-28	23.4000	23.5500	23.3500	23.5500	+1.073%	7	130	+2.590%
2025-08-27	22.5000	23.3000	22.5000	23.3000	+14.440%	7	129	+3.691%
2025-08-20	20.3600	20.3600	20.3600	20.3600	-8.081%	4	135	+18.664%
2025-08-19	21.8000	22.1500	21.8000	22.1500	+5.476%	3	131	+9.074%
2025-08-18	20.7700	21.0000	20.6000	21.0000	+1.059%	3	134	+15.048%
2025-08-15	20.7800	20.7800	20.7800	20.7800	+23.104%	3	131	+16.266%
2025-08-07	18.9100	18.9100	16.8800	16.8800	-32.480%	42	128	+43.128%
2025-08-06	25.0000	25.0000	25.0000	25.0000	-2.724%	1	137	-3.360%
2025-08-04	25.7000	25.7000	25.7000	25.7000	-14.333%	4	138	-5.992%
2025-07-29	30.0000	30.0000	30.0000	30.0000	-13.420%	3	135	-19.467%
2025-07-28	34.1200	34.6500	34.1200	34.6500	+3.587%	2	138	-30.274%
2025-07-25	33.4500	33.4500	33.4500	33.4500	+2.137%	5	136	-27.773%
2025-07-23	32.7500	32.7500	32.7500	32.7500	+2.312%	8	131	-26.229%
2025-07-21	31.8600	32.0100	31.8600	32.0100	+10.379%	2	128	-24.524%
2025-06-25	29.0000	29.0000	29.0000	29.0000	+2.437%	10	128	-16.690%
2025-06-24	28.3200	28.3200	28.3100	28.3100	-19.114%	10	128	-14.659%
2025-06-06	35.0000	35.0000	35.0000	35.0000	-1.214%	2	118	-30.971%
2025-05-14	35.4300	35.4300	35.4300	35.4300	+3.024%	1	117	-31.809%
2025-05-13	34.0800	34.3900	34.0800	34.3900	+26.341%	2	116	-29.747%
2025-05-09	27.2200	27.2200	27.2200	27.2200	+8.188%	2	115	-11.242%
2025-05-07	25.1200	25.1600	25.1200	25.1600	-2.139%	10	116	-3.975%
2025-05-06	25.5800	25.7100	25.5800	25.7100	-6.848%	8	116	-6.029%
2025-05-05	27.4700	27.8000	27.4700	27.6000	+1.770%	7	116	-12.464%
2025-05-02	26.3600	27.1200	26.3600	27.1200	+0.482%	24	116	-10.914%
2025-05-01	26.8000	26.9900	26.8000	26.9900	+13.403%	2	116	-10.485%
2025-04-30	23.6100	23.8000	23.6100	23.8000	+13.333%	8	116	+1.513%
2025-04-14	21.0000	21.0000	21.0000	21.0000	-0.048%	1	117	+15.048%
2025-04-10	21.0100	21.0100	21.0100	21.0100	+37.770%	3	117	+14.993%
2025-04-07	15.2500	15.2500	15.2500	15.2500	-16.939%	15	132	+58.426%
2025-04-04	18.3600	18.3600	18.3600	18.3600	-11.731%	8	132	+31.590%
2025-04-03	20.8000	20.8000	20.8000	20.8000	-15.447%	3	132	+16.154%
2025-04-02	24.6000	24.6000	24.6000	24.6000	+8.084%	1	136	-1.789%
2025-04-01	24.0000	24.0000	22.7600	22.7600	-19.633%	10	136	+6.151%
2025-03-11	28.3200	28.3200	28.3200	28.3200	-26.250%	1	141	-14.689%
2025-03-03	38.4000	38.4000	38.4000	38.4000	-5.651%	1	142	-37.083%
2025-02-24	40.7000	40.7000	40.7000	40.7000	-10.648%	1	143	-40.639%
2025-02-21	45.5500	45.5500	45.5500	45.5500	-14.540%	2	144	-46.959%
2025-02-18	51.5500	54.2000	51.5500	53.3000	-1.733%	6	143	-54.672%
2025-02-14	52.0000	54.2400	52.0000	54.2400	+69.659%	34	165	-55.457%
2025-01-30	31.9700	31.9700	31.9700	31.9700	-2.382%	1	165	-24.429%
2025-01-29	32.7500	32.7500	32.7500	32.7500	+6.747%	1	164	-26.229%
2025-01-28	30.6800	30.6800	30.6800	30.6800	+1.254%	2	165	-21.252%
2025-01-24	30.3000	30.3000	30.3000	30.3000	-7.339%	2	167	-20.264%
2025-01-15	32.7000	32.7000	32.7000	32.7000	+8.422%	3	166	-26.116%
2025-01-14	31.8500	31.8500	30.1600	30.1600	-4.708%	9	163	-19.894%
2025-01-10	31.6500	31.6500	31.6500	31.6500	-11.096%	10	168	-23.665%
2024-12-26	35.6000	35.6000	35.6000	35.6000	+2.594%	1	163	-32.135%
2024-12-24	34.6500	34.7000	34.6500	34.7000	-0.345%	83	79	-30.375%
2024-12-23	34.8200	34.8200	34.8200	34.8200	+1.221%	1	79	-30.615%
2024-12-20	34.4000	34.4000	34.4000	34.4000	+4.337%	1	78	-29.767%
2024-12-13	32.9700	32.9700	32.9700	32.9700	-10.408%	2	77	-26.721%
2024-12-06	36.8000	36.8000	36.8000	36.8000	-0.136%	4	76	-34.348%
2024-12-03	36.8500	36.8500	36.8500	36.8500	+8.702%	4	78	-34.437%
2024-11-13	33.9000	33.9000	33.9000	33.9000	-3.721%	10	79	-28.732%
2024-11-08	36.0000	36.0000	34.9000	35.2100	-20.876%	12	79	-31.383%
2024-11-07	44.5000	44.5000	44.5000	44.5000	+19.239%	1	75	-45.708%
2024-11-01	37.3200	37.3200	37.3200	37.3200	-0.745%	2	76	-35.263%
2024-10-28	37.3000	37.7000	37.3000	37.6000	+9.239%	4	76	-35.745%
2024-10-23	34.4200	34.4200	34.4200	34.4200	-7.349%	1	76	-29.808%
2024-10-16	37.1500	37.1500	37.1500	37.1500	+2.994%	1	77	-34.966%
2024-10-14	36.0700	36.0700	36.0700	36.0700	-1.015%	1	76	-33.019%
2024-10-11	36.4400	36.4400	36.4400	36.4400	+1.504%	10	77	-33.699%
2024-10-10	35.9000	35.9000	35.9000	35.9000	-2.973%	15	82	-32.702%
2024-10-09	37.0000	37.0000	37.0000	37.0000	+13.497%	1	67	-34.703%
2024-10-04	32.6000	32.6000	32.6000	32.6000	+1.875%	4	68	-25.890%
2024-09-27	32.0000	32.0000	32.0000	32.0000	-1.840%	2	70	-24.500%
2024-09-26	32.6000	32.6000	32.6000	32.6000	-0.275%	1	71	-25.890%
2024-09-23	32.6900	32.6900	32.6900	32.6900	-3.198%	1	71	-26.094%
2024-09-20	33.0000	33.7700	33.0000	33.7700	+2.676%	4	71	-28.457%
2024-09-19	34.2500	34.2500	32.6600	32.8900	+15.404%	37	71	-26.543%
2024-09-18	28.5000	28.5000	28.5000	28.5000	+20.202%	3	84	-15.228%
2024-09-11	23.7100	23.7100	23.7100	23.7100	-5.913%	2	81	+1.898%
2024-09-09	24.3600	25.2000	24.3600	25.2000	+5.000%	4	83	-4.127%
2024-09-04	24.0000	24.0000	24.0000	24.0000	+1.695%	1	80	+0.667%
2024-09-03	23.6000	23.6000	23.6000	23.6000	-7.487%	1	79	+2.373%
2024-08-27	25.4600	25.5100	25.4600	25.5100	+2.040%	3	80	-5.292%
2024-08-23	25.0000	25.0000	25.0000	25.0000	-1.652%	4	80	-3.360%
2024-08-22	25.4900	25.4900	25.4100	25.4200	-4.075%	20	78	-4.957%
2024-08-15	26.3500	26.5000	26.3500	26.5000	+11.111%	7	58	-8.830%
2024-08-12	24.0200	24.0200	23.8500	23.8500	-3.049%	2	53	+1.300%
2024-08-09	24.5500	24.6000	24.4000	24.6000	+0.737%	8	52	-1.789%
2024-08-08	24.4200	24.4200	24.4200	24.4200	+7.958%	2	52	-1.065%
2024-08-07	24.0000	24.5000	22.6200	22.6200	-36.461%	28	52	+6.808%
2024-08-06	35.6000	35.6000	35.6000	35.6000	+15.660%	1	33	-32.135%
2024-08-05	32.5000	32.5000	30.7800	30.7800	-9.471%	6	32	-21.507%
2024-08-02	33.2000	34.0000	33.2000	34.0000	-19.067%	6	28	-28.941%
2024-07-26	42.0100	42.0100	42.0100	42.0100	-22.747%	2	26	-42.490%
2024-07-02	54.3800	54.3800	54.3800	54.3800	+5.695%	1	25	-55.572%
2024-07-01	51.4500	51.4500	51.4500	51.4500	+0.724%	1	25	-53.042%
2024-06-12	51.0800	51.0800	51.0800	51.0800	+2.777%	4	26	-52.702%
2024-06-11	49.7000	49.7000	49.7000	49.7000	+0.607%	4	30	-51.388%
2024-06-05	49.4000	49.4000	49.4000	49.4000	+1.646%	1	26	-51.093%
2024-06-03	48.6000	48.6000	48.6000	48.6000	-3.762%	1	25	-50.288%
2024-05-28	50.5000	50.5000	50.5000	50.5000	+0.059%	1	25	-52.158%
2024-05-20	50.2200	50.4700	50.2100	50.4700	-2.942%	5	24	-52.130%
2024-05-16	52.0000	52.0000	52.0000	52.0000	0.000%	1	22	-53.538%
2024-05-14	52.0000	52.0000	52.0000	52.0000	+0.483%	2	21	-53.538%
2024-05-10	51.7500	51.7500	51.7500	51.7500	-1.410%	2	20	-53.314%
2024-05-09	52.5800	52.5900	52.4900	52.4900	-14.650%	4	19	-53.972%
2024-05-08	61.5000	61.5000	61.5000	61.5000	-10.114%	2	15	-60.715%
2024-04-24	68.5000	68.5000	68.4200	68.4200	+1.770%	4	15	-64.689%
2024-03-19	67.2300	67.2300	67.2300	67.2300	+12.783%	5	11	-64.064%
2024-02-16	60.1000	60.1000	59.6100	59.6100	+1.171%	4	6	-59.470%
2024-02-12	58.9200	58.9200	58.9200	58.9200	+5.233%	1	6	-58.995%
2024-01-29	55.9900	55.9900	55.9900	55.9900	+11.091%	4	5	-56.849%
2024-01-22	51.0500	51.0500	50.4000	50.4000	+6.016%	2	1	-52.063%
2024-01-08	47.5400	47.5400	47.5400	47.5400	0.000%	1	1	-49.180%