Dark

ABNB20261218C135
ABNB Dec 18 2026 135.00 Call (ABNB261218C00135000)
option OPRA

EOD

Jul 27, 2026

22.15+0.226%(+0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	21.5500	22.1500	21.2000	22.1500	+0.226%	8	1,313	0.000%
2026-07-13	22.1000	22.1000	22.1000	22.1000	-10.163%	5	1,307	+0.226%
2026-07-10	24.6000	24.6000	24.6000	24.6000	+1.193%	5	1,312	-9.959%
2026-07-07	24.1000	24.9500	24.0500	24.3100	+12.028%	22	1,308	-8.885%
2026-06-30	22.8500	23.7100	21.7000	21.7000	-10.331%	12	1,313	+2.074%
2026-06-29	24.2000	24.2000	24.2000	24.2000	+12.089%	2	1,324	-8.471%
2026-06-26	21.8100	21.8100	21.5900	21.5900	+1.936%	2	1,326	+2.594%
2026-06-25	21.1800	21.1800	21.1800	21.1800	+16.118%	1	1,328	+4.580%
2026-06-23	18.2400	18.2400	18.2400	18.2400	-0.328%	1	1,329	+21.436%
2026-06-22	20.7500	20.7500	18.3000	18.3000	-11.594%	6	1,330	+21.038%
2026-06-18	20.4000	20.7000	20.4000	20.7000	+3.500%	3	1,330	+7.005%
2026-06-16	20.0000	20.0000	20.0000	20.0000	+1.678%	1	1,330	+10.750%
2026-06-15	19.0500	19.6700	19.0500	19.6700	+35.936%	4	1,331	+12.608%
2026-06-12	14.6600	14.6600	14.4700	14.4700	+4.026%	8	1,329	+53.075%
2026-06-10	13.9100	13.9100	13.9100	13.9100	-14.400%	3	1,324	+59.238%
2026-06-03	16.2900	16.2900	16.1800	16.2500	-1.515%	3	1,325	+36.308%
2026-05-21	16.5000	16.5000	16.5000	16.5000	+7.492%	1	1,324	+34.242%
2026-05-19	16.1500	16.1500	15.3500	15.3500	-1.286%	6	1,323	+44.300%
2026-05-15	16.4500	16.4500	15.5500	15.5500	-6.382%	2	1,317	+42.444%
2026-05-14	16.6100	16.6100	16.6100	16.6100	-5.625%	1	1,316	+33.353%
2026-05-12	17.6000	17.6000	17.6000	17.6000	-21.882%	1	1,314	+25.852%
2026-05-08	22.5300	22.5300	22.5300	22.5300	-5.929%	1	1,314	-1.687%
2026-04-27	24.0000	24.0500	23.9500	23.9500	+1.268%	7	1,313	-7.516%
2026-04-17	22.3500	23.6500	22.3500	23.6500	+14.862%	3	1,313	-6.342%
2026-04-15	20.5900	20.5900	20.5900	20.5900	+22.487%	3	1,315	+7.576%
2026-04-13	16.8100	16.8100	16.8100	16.8100	+8.944%	2	1,314	+31.767%
2026-04-01	15.4300	15.4300	15.4300	15.4300	-13.557%	1	1,314	+43.552%
2026-03-24	17.9500	17.9500	17.8500	17.8500	+7.530%	2	1,315	+24.090%
2026-03-16	17.0000	17.0000	16.4900	16.6000	-16.708%	1,042	1,314	+33.434%
2026-02-26	19.9300	19.9300	19.9300	19.9300	+15.536%	1	341	+11.139%
2026-02-25	17.2500	17.2500	17.2500	17.2500	+17.908%	2	341	+28.406%
2026-02-18	14.4800	14.6300	14.4800	14.6300	-2.467%	2	341	+51.401%
2026-02-17	15.0000	15.1500	15.0000	15.0000	+21.457%	6	341	+47.667%
2026-02-13	12.2000	12.3500	12.2000	12.3500	-4.264%	3	339	+79.352%
2026-02-10	12.8500	12.9000	12.8500	12.9000	-13.190%	5	339	+71.705%
2026-02-04	14.8600	14.8600	14.8600	14.8600	-5.350%	1	335	+49.058%
2026-02-03	15.7000	15.7000	15.7000	15.7000	-14.859%	2	334	+41.083%
2026-02-02	18.4400	18.4400	18.4400	18.4400	+5.673%	1	332	+20.119%
2026-01-30	17.4500	17.4500	17.4500	17.4500	-5.522%	1	333	+26.934%
2026-01-27	18.6000	18.7800	18.4700	18.4700	-4.301%	5	334	+19.924%
2026-01-23	19.8200	19.8200	19.3000	19.3000	+0.312%	5	330	+14.767%
2026-01-21	19.4000	19.4000	19.2400	19.2400	+7.969%	2	332	+15.125%
2026-01-20	17.8200	17.8200	17.8200	17.8200	-22.857%	1	332	+24.299%
2026-01-09	23.2900	23.2900	22.9000	23.1000	+5.721%	3	333	-4.113%
2026-01-08	22.2000	22.2000	21.8500	21.8500	-5.411%	2	335	+1.373%
2026-01-07	23.1500	23.2500	23.1000	23.1000	+6.944%	10	337	-4.113%
2026-01-06	22.0000	22.0000	21.6000	21.6000	+0.559%	2	338	+2.546%
2026-01-05	20.2000	22.2000	20.2000	21.4800	+7.940%	4	338	+3.119%
2026-01-02	19.9000	19.9000	19.9000	19.9000	-9.955%	1	339	+11.307%
2025-12-23	22.1000	22.1000	22.1000	22.1000	-1.778%	501	338	+0.226%
2025-12-22	22.5000	22.5000	22.5000	22.5000	+1.351%	2	660	-1.556%
2025-12-19	21.6400	22.2500	21.6400	22.2000	+4.717%	5	660	-0.225%
2025-12-17	22.6500	22.6500	21.1000	21.2000	+36.247%	10	659	+4.481%
2025-12-05	15.5600	15.5600	15.5600	15.5600	+31.864%	1	656	+42.352%
2025-11-24	11.8000	11.8000	11.8000	11.8000	-8.527%	1	656	+87.712%
2025-11-21	11.8000	12.9000	11.8000	12.9000	-18.868%	502	656	+71.705%
2025-11-11	16.0000	16.0000	15.9000	15.9000	+0.315%	43	232	+39.308%
2025-11-07	15.8500	15.8500	15.8500	15.8500	-0.627%	1	208	+39.748%
2025-11-06	15.6000	15.9500	15.6000	15.9500	-2.803%	4	208	+38.871%
2025-11-05	16.5300	16.5300	16.3700	16.4100	-12.713%	10	205	+34.979%
2025-10-30	18.8000	18.8000	18.8000	18.8000	-5.764%	1	200	+17.819%
2025-10-27	19.9500	19.9500	19.9500	19.9500	+2.308%	1	202	+11.028%
2025-10-23	19.5000	19.5600	19.5000	19.5000	-3.941%	200	202	+13.590%
2025-10-21	20.2500	20.4000	20.1000	20.3000	+7.011%	4	344	+9.113%
2025-10-17	18.9700	18.9700	18.9700	18.9700	+32.195%	1	344	+16.763%
2025-10-10	14.0000	14.3500	14.0000	14.3500	-10.870%	98	344	+54.355%
2025-10-09	15.9000	16.1000	15.9000	16.1000	-1.529%	2	261	+37.578%
2025-10-06	16.1500	16.3500	16.1500	16.3500	+3.155%	2	261	+35.474%
2025-10-03	15.8500	15.8500	15.8500	15.8500	-2.160%	1	261	+39.748%
2025-10-02	16.0000	16.3000	15.7500	16.2000	-1.220%	91	260	+36.728%
2025-10-01	16.2500	16.4000	16.2500	16.4000	-6.924%	7	192	+35.061%
2025-09-29	17.6200	17.6200	17.6200	17.6200	+1.850%	100	192	+25.709%
2025-09-24	17.3000	17.3000	17.3000	17.3000	-6.989%	2	92	+28.035%
2025-09-19	18.4500	18.6000	18.4500	18.6000	+5.983%	2	90	+19.086%
2025-09-18	17.4000	17.5500	17.4000	17.5500	0.000%	2	90	+26.211%
2025-09-17	17.3500	17.5500	17.3500	17.5500	+10.447%	2	90	+26.211%
2025-09-16	15.6500	15.9000	15.5500	15.8900	+2.848%	8	90	+39.396%
2025-09-15	15.4500	15.4500	15.4500	15.4500	-11.865%	2	93	+43.366%
2025-09-09	17.5500	17.7000	17.4300	17.5300	-1.239%	4	95	+26.355%
2025-09-08	18.3600	18.3600	17.7500	17.7500	-2.952%	5	96	+24.789%
2025-09-03	18.8000	18.8000	18.2100	18.2900	-13.563%	7	91	+21.104%
2025-08-29	21.0000	21.1600	20.8000	21.1600	+1.244%	5	86	+4.679%
2025-08-28	20.7000	20.9000	20.7000	20.9000	+0.192%	4	86	+5.981%
2025-08-27	20.3500	20.9500	20.3500	20.8600	+10.370%	26	82	+6.184%
2025-08-19	18.8500	18.9000	18.8500	18.9000	+6.479%	10	84	+17.196%
2025-08-15	17.7500	17.7500	17.7500	17.7500	-3.585%	1	74	+24.789%
2025-08-14	18.2800	18.4100	18.2800	18.4100	+1.994%	2	74	+20.315%
2025-08-13	17.6000	18.0500	17.6000	18.0500	+10.061%	3	74	+22.715%
2025-08-12	16.2400	16.4000	16.2400	16.4000	-0.304%	2	73	+35.061%
2025-08-07	15.3200	17.2000	15.3200	16.4500	-40.827%	3	73	+34.650%
2025-07-11	27.8000	27.8000	27.8000	27.8000	+12.323%	1	71	-20.324%
2025-06-26	24.7500	24.7500	24.7500	24.7500	-18.852%	1	70	-10.505%
2025-06-05	31.0500	31.1000	30.5000	30.5000	+16.457%	3	70	-27.377%
2025-05-27	26.1900	26.1900	26.1900	26.1900	-15.923%	2	67	-15.426%
2025-05-19	31.1500	31.1500	31.1500	31.1500	+34.965%	3	67	-28.892%
2025-05-07	23.0800	23.0800	23.0800	23.0800	-1.325%	1	70	-4.029%
2025-05-06	23.3900	23.3900	23.3900	23.3900	-4.453%	1	71	-5.301%
2025-05-02	24.2600	24.4800	24.2600	24.4800	-0.447%	8	71	-9.518%
2025-05-01	24.5500	24.5900	24.5500	24.5900	+12.540%	4	71	-9.923%
2025-04-30	21.5600	21.8500	21.5600	21.8500	+17.410%	8	73	+1.373%
2025-04-10	18.6100	18.6100	18.6100	18.6100	+9.150%	3	73	+19.022%
2025-04-04	17.0700	17.0700	17.0500	17.0500	-9.357%	12	71	+29.912%
2025-04-03	18.8100	18.8100	18.8100	18.8100	-50.798%	1	66	+17.757%
2025-02-24	38.2300	38.2300	38.2300	38.2300	-24.056%	1	67	-42.061%
2025-02-14	49.5000	51.4000	49.1000	50.3400	+38.031%	66	89	-55.999%
2025-02-13	36.4700	36.4700	36.4700	36.4700	+2.501%	1	89	-39.265%
2025-02-12	35.5800	35.5800	35.5800	35.5800	+16.541%	1	90	-37.746%
2024-12-30	28.5000	30.5300	28.5000	30.5300	-6.062%	4	89	-27.448%
2024-12-20	32.5000	32.5000	32.5000	32.5000	+6.209%	1	92	-31.846%
2024-12-17	30.6000	30.6000	30.6000	30.6000	-3.622%	3	93	-27.614%
2024-12-13	31.7500	31.7500	31.7500	31.7500	-9.801%	2	96	-30.236%
2024-12-11	34.4500	35.2000	34.4500	35.2000	+3.529%	8	96	-37.074%
2024-12-06	34.0000	34.0000	34.0000	34.0000	+5.394%	2	91	-34.853%
2024-11-14	32.0000	32.2600	32.0000	32.2600	+0.498%	19	90	-31.339%
2024-11-12	32.1000	32.1000	32.1000	32.1000	+1.743%	1	79	-30.997%
2024-11-08	32.0000	34.1500	31.5500	31.5500	-23.515%	42	79	-29.794%
2024-11-07	41.2500	41.2500	41.2500	41.2500	+10.738%	5	74	-46.303%
2024-11-05	37.2500	37.2500	37.2500	37.2500	+2.504%	10	79	-40.537%
2024-10-30	36.3400	36.3400	36.3400	36.3400	+5.181%	5	89	-39.048%
2024-10-09	34.5500	34.5500	34.5500	34.5500	+9.335%	25	94	-35.890%
2024-10-07	31.6000	31.6000	31.6000	31.6000	+6.147%	1	95	-29.905%
2024-09-27	29.7700	29.7700	29.7700	29.7700	+12.979%	10	95	-25.596%
2024-09-17	26.3500	26.3500	26.3500	26.3500	+24.882%	4	100	-15.939%
2024-09-06	22.0000	22.0000	21.1000	21.1000	-2.630%	6	104	+4.976%
2024-09-04	21.9900	21.9900	21.6700	21.6700	-5.783%	2	103	+2.215%
2024-09-03	23.0000	23.0000	23.0000	23.0000	-2.954%	1	102	-3.696%
2024-08-27	23.6500	23.7000	23.6500	23.7000	+2.067%	3	102	-6.540%
2024-08-23	23.2200	23.2200	23.2200	23.2200	-0.812%	2	102	-4.608%
2024-08-22	23.0000	23.5500	23.0000	23.4100	-3.742%	50	102	-5.382%
2024-08-15	24.3200	24.3200	24.3200	24.3200	+9.254%	3	92	-8.923%
2024-08-12	22.2600	22.2600	22.2600	22.2600	-3.007%	1	89	-0.494%
2024-08-09	22.8100	22.9500	22.8100	22.9500	+7.797%	4	88	-3.486%
2024-08-07	21.5000	23.1500	20.9200	21.2900	-36.028%	12	88	+4.039%
2024-08-06	33.2800	33.2800	33.2800	33.2800	+11.978%	2	80	-33.444%
2024-08-05	29.0800	29.7200	29.0800	29.7200	-23.873%	3	78	-25.471%
2024-07-30	39.0500	39.0500	39.0400	39.0400	-13.051%	3	77	-43.263%
2024-07-15	44.9500	44.9500	44.9000	44.9000	-0.222%	3	78	-50.668%
2024-07-12	45.0000	45.0000	45.0000	45.0000	-10.000%	10	79	-50.778%
2024-07-09	50.0000	50.0000	50.0000	50.0000	+8.249%	2	69	-55.700%
2024-06-05	46.1900	46.1900	46.1900	46.1900	-3.670%	1	67	-52.046%
2024-06-04	47.8700	47.9500	47.8700	47.9500	+0.947%	2	66	-53.806%
2024-05-24	47.5000	47.5000	47.5000	47.5000	+4.857%	2	65	-53.368%
2024-05-23	45.3000	45.3000	45.3000	45.3000	-5.171%	1	64	-51.104%
2024-05-20	47.7300	47.7700	47.7300	47.7700	-0.105%	5	64	-53.632%
2024-05-17	47.8200	47.8200	47.8200	47.8200	-3.238%	10	59	-53.680%
2024-05-16	49.1200	49.4200	49.0700	49.4200	+1.855%	5	54	-55.180%
2024-05-15	47.7100	48.5200	47.7100	48.5200	-1.761%	15	49	-54.349%
2024-05-13	49.3900	49.3900	49.3900	49.3900	-1.022%	3	34	-55.153%
2024-05-09	49.6000	49.9000	49.6000	49.9000	-11.368%	4	31	-55.611%
2024-05-02	56.3000	56.3000	56.3000	56.3000	-9.703%	1	27	-60.657%
2024-04-09	62.3500	62.3500	62.3500	62.3500	+2.046%	2	27	-64.475%
2024-04-03	61.1000	61.1000	61.1000	61.1000	-11.063%	1	27	-63.748%
2024-03-26	68.7000	68.7000	68.7000	68.7000	+1.778%	2	26	-67.758%
2024-03-14	67.5000	67.5000	67.5000	67.5000	+29.187%	1	27	-67.185%
2024-02-20	52.1600	52.2500	52.1600	52.2500	-7.276%	5	26	-57.608%
2024-02-16	56.3500	56.3500	56.3500	56.3500	-0.862%	2	22	-60.692%
2024-02-12	56.8400	56.8400	56.8400	56.8400	+16.475%	2	22	-61.031%
2024-02-06	48.8000	48.8000	48.8000	48.8000	+5.628%	2	22	-54.611%
2024-01-18	46.7500	46.7700	46.2000	46.2000	-0.367%	20	22	-52.056%
2024-01-10	46.4200	46.4200	46.3700	46.3700	-1.340%	4	6	-52.232%
2024-01-08	47.0000	47.0000	47.0000	47.0000	0.000%	2	2	-52.872%