Dark

ABNB20261218C140
ABNB Dec 18 2026 140.00 Call (ABNB261218C00140000)
option OPRA

EOD

Sep 24, 2026

19.75-14.391%(-3.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.4100	19.7500	19.4100	19.7500	-14.391%	4	356	0.000%
2026-09-23	23.4200	23.4200	23.0700	23.0700	-27.224%	4	355	-14.391%
2026-09-21	31.7000	31.7000	31.7000	31.7000	-20.967%	1	351	-37.697%
2026-09-08	43.6000	43.6000	40.1100	40.1100	-13.835%	6	351	-50.760%
2026-09-02	46.5500	46.5500	46.5500	46.5500	+0.801%	1	353	-57.573%
2026-08-31	46.1800	46.1800	46.1800	46.1800	-12.983%	2	354	-57.233%
2026-08-28	53.0700	53.0700	53.0700	53.0700	+7.082%	1	352	-62.785%
2026-08-27	49.5600	49.5600	49.5600	49.5600	-2.804%	1	352	-60.149%
2026-08-19	50.9900	50.9900	50.9900	50.9900	+13.412%	1	353	-61.267%
2026-08-11	44.9600	44.9600	44.9600	44.9600	-9.355%	1	353	-56.072%
2026-08-10	48.0200	49.6000	48.0200	49.6000	+20.359%	2	354	-60.181%
2026-08-07	40.5300	41.2100	39.9300	41.2100	+64.511%	31	355	-52.075%
2026-07-29	25.0500	25.0500	25.0500	25.0500	+94.186%	5	368	-21.158%
2026-07-23	12.9900	12.9900	12.9000	12.9000	-20.664%	14	373	+53.101%
2026-07-22	16.2600	16.2600	16.2600	16.2600	-2.925%	1	363	+21.464%
2026-07-08	16.6700	16.8500	16.6700	16.7500	-23.516%	4	363	+17.910%
2026-06-29	21.9000	21.9000	21.9000	21.9000	+5.797%	1	363	-9.817%
2026-06-26	20.8600	20.9400	20.7000	20.7000	+10.282%	6	364	-4.589%
2026-06-25	18.7700	18.7700	18.7700	18.7700	-8.439%	1	364	+5.221%
2026-06-24	18.0300	20.5000	18.0300	20.5000	+24.620%	56	364	-3.659%
2026-06-23	16.4500	16.4500	16.4500	16.4500	+4.844%	1	308	+20.061%
2026-06-22	15.9500	15.9500	15.4800	15.6900	-14.122%	5	309	+25.876%
2026-06-17	18.2700	18.2700	18.2700	18.2700	+16.369%	1	307	+8.101%
2026-06-15	15.7100	15.7100	15.7000	15.7000	+20.769%	2	307	+25.796%
2026-06-09	13.0000	13.0000	13.0000	13.0000	-4.692%	1	307	+51.923%
2026-06-05	13.7100	13.7100	13.6400	13.6400	-13.943%	2	307	+44.795%
2026-06-04	15.5300	15.9500	15.5300	15.8500	+17.844%	16	307	+24.606%
2026-05-22	13.4500	13.4500	13.4500	13.4500	-1.103%	1	319	+46.840%
2026-05-21	13.6000	13.6000	13.6000	13.6000	-9.333%	1	319	+45.221%
2026-05-20	14.3600	15.0000	14.3600	15.0000	+20.289%	2	319	+31.667%
2026-05-19	13.8000	13.8000	12.4700	12.4700	-16.309%	29	309	+58.380%
2026-05-18	14.9000	14.9000	14.9000	14.9000	+6.125%	1	309	+32.550%
2026-05-13	14.0400	14.0400	14.0400	14.0400	-13.600%	2	309	+40.670%
2026-05-12	16.2500	16.2500	16.2500	16.2500	-18.136%	10	311	+21.538%
2026-05-11	19.8500	19.8500	19.8500	19.8500	-1.096%	5	311	-0.504%
2026-05-08	20.0000	22.2300	20.0000	20.0700	+3.936%	13	306	-1.594%
2026-05-07	19.1000	19.3100	19.1000	19.3100	-3.450%	11	316	+2.279%
2026-05-06	19.5000	20.0000	19.5000	20.0000	-3.382%	8	307	-1.250%
2026-05-01	20.7000	20.7000	20.7000	20.7000	+0.485%	1	307	-4.589%
2026-04-27	21.6000	21.6000	20.6000	20.6000	0.000%	3	307	-4.126%
2026-04-24	20.6000	20.6000	20.6000	20.6000	-7.249%	1	309	-4.126%
2026-04-21	22.2100	22.2100	22.2100	22.2100	+12.002%	1	309	-11.076%
2026-04-17	20.0500	20.0500	19.8300	19.8300	+10.412%	2	309	-0.403%
2026-04-15	17.9600	17.9600	17.9600	17.9600	+9.379%	1	309	+9.967%
2026-04-14	16.2100	16.4200	16.2100	16.4200	+12.005%	3	308	+20.280%
2026-04-09	14.6600	14.6600	14.6600	14.6600	+11.908%	2	308	+34.720%
2026-04-02	13.1000	13.1000	13.1000	13.1000	-6.429%	1	309	+50.763%
2026-03-31	14.0000	14.0000	14.0000	14.0000	+3.321%	1	309	+41.071%
2026-03-27	14.0000	14.0000	13.5500	13.5500	-19.870%	2	309	+45.756%
2026-03-26	16.9100	16.9100	16.9100	16.9100	+8.746%	1	309	+16.795%
2026-03-19	15.2000	15.5500	15.2000	15.5500	+8.514%	2	309	+27.010%
2026-03-13	14.3300	14.3300	14.3300	14.3300	-15.656%	1	310	+37.823%
2026-03-11	16.9400	17.0000	16.9400	16.9900	-8.311%	24	310	+16.245%
2026-03-05	18.5300	18.5300	18.5300	18.5300	-2.474%	11	318	+6.584%
2026-02-26	18.8500	19.0000	18.8500	19.0000	+21.717%	2	307	+3.947%
2026-02-25	14.5800	15.6100	14.5800	15.6100	+36.332%	9	307	+26.521%
2026-02-23	11.4500	11.4500	11.4500	11.4500	-4.264%	2	307	+72.489%
2026-02-18	11.9600	11.9600	11.9600	11.9600	+11.776%	1	308	+65.134%
2026-02-13	13.0000	13.0000	10.3500	10.7000	-0.834%	3	309	+84.579%
2026-02-12	10.7900	10.7900	10.7900	10.7900	-2.880%	3	309	+83.040%
2026-02-09	11.1100	11.1100	11.1100	11.1100	+7.864%	2	312	+77.768%
2026-02-06	11.8000	11.8000	10.3000	10.3000	-20.769%	2	313	+91.748%
2026-02-04	13.0000	13.0000	13.0000	13.0000	+9.244%	1	313	+51.923%
2026-02-03	11.9000	11.9000	11.9000	11.9000	-27.879%	1	313	+65.966%
2026-02-02	16.5000	16.5000	16.5000	16.5000	+10.000%	2	313	+19.697%
2026-01-30	15.0000	15.0000	15.0000	15.0000	-7.579%	15	313	+31.667%
2026-01-27	16.4600	16.4600	16.2300	16.2300	-6.724%	2	328	+21.688%
2026-01-23	17.1000	17.4000	17.1000	17.4000	+2.655%	6	328	+13.506%
2026-01-21	17.3000	17.4500	16.6500	16.9500	+5.410%	16	327	+16.519%
2026-01-16	15.5000	16.0800	15.5000	16.0800	-5.133%	2	321	+22.823%
2026-01-15	16.1000	16.9500	16.1000	16.9500	-2.474%	3	321	+16.519%
2026-01-14	16.2000	17.3800	16.0000	17.3800	-15.631%	4	320	+13.636%
2026-01-13	20.1500	20.6000	20.1500	20.6000	+1.930%	10	321	-4.126%
2026-01-12	20.4100	20.4100	19.9800	20.2100	+2.329%	14	325	-2.276%
2026-01-08	19.4500	19.7500	19.4500	19.7500	-5.502%	6	313	0.000%
2026-01-07	20.5100	20.9000	20.5100	20.9000	+17.416%	3	310	-5.502%
2026-01-02	17.8000	17.8000	17.8000	17.8000	-8.671%	1	308	+10.955%
2025-12-29	19.4900	19.4900	19.4900	19.4900	-1.016%	1	308	+1.334%
2025-12-24	19.6900	19.6900	19.6900	19.6900	+4.235%	1	308	+0.305%
2025-12-22	20.7800	20.7800	18.8900	18.8900	-5.075%	10	308	+4.553%
2025-12-19	20.5000	20.5000	19.7500	19.9000	+3.377%	5	307	-0.754%
2025-12-17	19.7400	19.7400	19.2500	19.2500	+11.594%	4	305	+2.597%
2025-12-15	16.8100	17.2500	16.8100	17.2500	+9.039%	2	304	+14.493%
2025-12-11	15.9700	15.9700	15.8200	15.8200	+49.953%	4	304	+24.842%
2025-11-25	10.5500	10.5500	10.5500	10.5500	-1.402%	1	304	+87.204%
2025-11-21	9.7700	10.7000	8.5500	10.7000	+14.439%	6	304	+84.579%
2025-11-20	9.6000	9.6500	9.1500	9.3500	-12.371%	439	305	+111.230%
2025-11-19	11.1000	11.1000	10.6700	10.6700	-11.009%	32	512	+85.098%
2025-11-17	12.4000	12.4000	11.9900	11.9900	-11.251%	8	513	+64.721%
2025-11-11	13.5100	13.5100	13.5100	13.5100	+0.821%	2	513	+46.188%
2025-11-10	13.4000	13.4000	13.4000	13.4000	+8.152%	1	513	+47.388%
2025-11-07	12.3900	12.3900	12.3900	12.3900	-12.003%	2	512	+59.403%
2025-11-06	14.0800	14.0800	14.0800	14.0800	-7.672%	3	514	+40.270%
2025-11-05	14.6100	15.4000	14.6100	15.2500	+1.667%	14	514	+29.508%
2025-11-04	15.0000	15.0000	15.0000	15.0000	-10.661%	15	512	+31.667%
2025-10-31	16.6800	16.7900	16.5800	16.7900	-1.235%	6	512	+17.630%
2025-10-29	17.0000	17.0000	17.0000	17.0000	-7.357%	1	508	+16.176%
2025-10-28	18.3500	18.3500	18.3500	18.3500	+4.857%	1	508	+7.629%
2025-10-27	17.8500	17.8500	17.5000	17.5000	-2.778%	31	508	+12.857%
2025-10-24	18.0000	18.0000	18.0000	18.0000	+0.390%	21	508	+9.722%
2025-10-22	17.9300	17.9300	17.9300	17.9300	+2.457%	2	508	+10.151%
2025-10-20	17.5000	17.5000	17.5000	17.5000	+1.744%	1	508	+12.857%
2025-10-17	17.2300	17.2300	17.2000	17.2000	+8.517%	32	507	+14.826%
2025-10-14	15.6000	15.8500	15.6000	15.8500	+23.731%	2	492	+24.606%
2025-10-10	13.0400	13.0400	12.7500	12.8100	-6.836%	4	490	+54.176%
2025-10-07	13.5500	13.7500	13.5500	13.7500	-1.856%	2	492	+43.636%
2025-10-06	14.0100	14.0100	14.0100	14.0100	-1.684%	2	492	+40.971%
2025-10-02	14.1500	14.2500	14.1500	14.2500	-3.716%	3	490	+38.596%
2025-10-01	14.8500	14.8500	14.8000	14.8000	+3.860%	68	490	+33.446%
2025-09-30	14.3000	14.3000	14.2500	14.2500	-7.106%	67	423	+38.596%
2025-09-29	15.3400	15.3400	15.3400	15.3400	-6.177%	1	490	+28.748%
2025-09-23	16.4000	16.4000	16.3500	16.3500	+0.245%	2	491	+20.795%
2025-09-22	16.3100	16.3100	16.3100	16.3100	-2.627%	1	491	+21.091%
2025-09-19	17.0000	17.0000	16.7000	16.7500	+9.121%	15	503	+17.910%
2025-09-18	15.2500	15.3500	15.2500	15.3500	+14.126%	3	491	+28.664%
2025-09-16	13.6000	13.7000	13.4500	13.4500	-8.814%	6	489	+46.840%
2025-09-11	14.7700	14.7700	14.6500	14.7500	-5.751%	9	489	+33.898%
2025-09-05	15.4000	15.6500	15.4000	15.6500	-1.758%	6	496	+26.198%
2025-09-04	15.7500	15.9300	15.7500	15.9300	-0.438%	2	495	+23.980%
2025-09-03	16.7500	16.7500	15.9500	16.0000	-8.099%	9	495	+23.438%
2025-09-02	17.3500	17.4100	17.1600	17.4100	-7.639%	5	495	+13.441%
2025-08-29	18.7100	18.9300	18.5400	18.8500	+0.910%	8	495	+4.775%
2025-08-28	18.5300	18.6800	18.5300	18.6800	-0.054%	2	495	+5.728%
2025-08-27	18.7000	18.7000	18.6000	18.6900	+14.945%	25	518	+5.671%
2025-08-20	16.2600	16.2600	16.2600	16.2600	-4.353%	4	495	+21.464%
2025-08-15	16.5300	17.0000	16.5300	17.0000	+6.250%	5	491	+16.176%
2025-08-14	16.0000	16.0000	16.0000	16.0000	+11.888%	3	488	+23.438%
2025-08-12	14.7500	14.7500	14.2500	14.3000	-2.721%	475	491	+38.112%
2025-08-08	14.7000	14.7000	14.7000	14.7000	+11.787%	3	54	+34.354%
2025-08-07	14.6000	14.6000	13.1500	13.1500	-51.743%	4	51	+50.190%
2025-07-22	27.2500	27.2500	27.2500	27.2500	+1.869%	5	50	-27.523%
2025-07-21	26.7500	26.7500	26.7500	26.7500	+7.000%	5	50	-26.168%
2025-07-11	25.0000	25.0000	25.0000	25.0000	-4.726%	1	45	-21.000%
2025-07-09	26.0500	26.2400	26.0500	26.2400	+15.850%	2	46	-24.733%
2025-06-23	23.0700	23.0700	22.6500	22.6500	-12.616%	2	46	-12.804%
2025-06-17	26.1500	26.1500	25.9200	25.9200	-3.643%	2	46	-23.804%
2025-06-13	28.8300	28.8300	26.8300	26.9000	-11.513%	14	46	-26.580%
2025-06-09	30.4000	30.4000	30.4000	30.4000	-2.875%	1	47	-35.033%
2025-06-06	31.3000	31.3000	31.3000	31.3000	+21.980%	2	48	-36.901%
2025-06-03	24.7500	25.6600	24.7500	25.6600	+13.994%	5	48	-23.032%
2025-05-30	22.5100	22.5100	22.5100	22.5100	-4.901%	2	48	-12.261%
2025-05-29	23.4500	23.6700	23.4500	23.6700	-3.820%	2	48	-16.561%
2025-05-27	24.4500	24.6100	24.4500	24.6100	+6.078%	2	48	-19.748%
2025-05-21	23.2000	23.2000	23.2000	23.2000	+7.507%	1	48	-14.871%
2025-05-06	21.5800	21.5800	21.5800	21.5800	-3.790%	1	49	-8.480%
2025-05-02	22.1900	22.4300	22.1900	22.4300	-1.924%	4	50	-11.948%
2025-05-01	22.7400	22.8700	22.7400	22.8700	+13.668%	2	51	-13.642%
2025-04-30	19.8300	20.1200	19.8300	20.1200	+13.994%	8	51	-1.839%
2025-04-22	17.6500	17.6500	17.6500	17.6500	-1.999%	1	51	+11.898%
2025-04-09	18.0100	18.0100	18.0100	18.0100	+27.730%	1	51	+9.661%
2025-04-07	14.1000	14.1000	14.1000	14.1000	-29.323%	1	52	+40.071%
2025-03-31	19.9500	19.9500	19.9500	19.9500	-22.524%	1	51	-1.003%
2025-03-24	25.7500	25.7500	25.7500	25.7500	+21.462%	5	51	-23.301%
2025-03-13	22.5000	22.5000	21.2000	21.2000	-11.667%	4	56	-6.840%
2025-03-12	24.0000	24.0000	24.0000	24.0000	-2.041%	1	56	-17.708%
2025-03-11	24.0000	24.5000	24.0000	24.5000	-12.811%	2	56	-19.388%
2025-03-10	28.1000	28.1000	28.1000	28.1000	-12.733%	1	56	-29.715%
2025-02-28	31.2000	32.2000	31.2000	32.2000	-8.393%	12	55	-38.665%
2025-02-26	35.1500	35.1500	35.1500	35.1500	+5.240%	1	58	-43.812%
2025-02-25	33.5000	33.5000	33.4000	33.4000	-12.794%	2	55	-40.868%
2025-02-21	40.0000	40.0000	38.3000	38.3000	-16.739%	28	55	-48.433%
2025-02-18	46.0000	46.0000	46.0000	46.0000	-3.300%	4	44	-57.065%
2025-02-14	44.8500	47.5700	44.8500	47.5700	+90.661%	6	41	-58.482%
2025-01-27	24.9500	24.9500	24.9500	24.9500	-12.271%	1	41	-20.842%
2024-12-30	28.4400	28.4400	28.4400	28.4400	-10.227%	1	41	-30.556%
2024-12-05	31.6800	31.6800	31.6800	31.6800	-0.063%	2	41	-37.658%
2024-12-02	31.7000	31.7000	31.7000	31.7000	-4.518%	1	41	-37.697%
2024-11-25	33.2000	33.2000	33.2000	33.2000	+1.374%	1	42	-40.512%
2024-11-22	32.5000	32.7500	32.5000	32.7500	+11.017%	6	41	-39.695%
2024-11-15	29.5000	29.5000	29.5000	29.5000	-5.145%	2	43	-33.051%
2024-11-08	31.0000	31.1000	30.7900	31.1000	-18.458%	8	42	-36.495%
2024-11-07	38.1400	38.1400	38.1400	38.1400	+8.661%	1	40	-48.217%
2024-11-06	35.1000	35.1000	35.1000	35.1000	+7.603%	1	40	-43.732%
2024-11-01	32.6200	32.6200	32.6200	32.6200	+2.482%	2	40	-39.454%
2024-10-25	31.8300	31.8300	31.8300	31.8300	+9.381%	2	40	-37.952%
2024-10-23	29.1000	29.1000	29.1000	29.1000	-10.818%	1	41	-32.131%
2024-10-22	32.6300	32.6300	32.6300	32.6300	+4.583%	1	40	-39.473%
2024-10-10	31.2000	31.2000	31.2000	31.2000	+10.638%	10	39	-36.699%
2024-09-19	28.2000	28.2000	28.2000	28.2000	+13.939%	1	39	-29.965%
2024-09-18	24.7500	24.7500	24.7500	24.7500	+20.146%	1	39	-20.202%
2024-09-11	20.6000	20.6000	20.6000	20.6000	+4.357%	1	40	-4.126%
2024-09-06	19.7400	19.7400	19.7400	19.7400	-4.407%	2	39	+0.051%
2024-09-03	20.6500	20.6500	20.6500	20.6500	-8.222%	1	39	-4.358%
2024-08-20	22.5000	22.5000	22.5000	22.5000	+1.810%	3	40	-12.222%
2024-08-19	22.1000	22.1000	22.1000	22.1000	+6.763%	10	40	-10.633%
2024-08-12	20.7000	20.7000	20.7000	20.7000	-3.721%	1	40	-4.589%
2024-08-08	21.0100	21.5000	21.0100	21.5000	+11.111%	6	40	-8.140%
2024-08-07	20.2700	20.2700	19.0700	19.3500	-28.466%	8	39	+2.067%
2024-08-05	27.9600	27.9600	27.0500	27.0500	-11.020%	2	36	-26.987%
2024-08-02	29.5000	30.4000	29.4800	30.4000	-8.268%	16	36	-35.033%
2024-08-01	34.3500	34.3500	33.1400	33.1400	-14.807%	3	35	-40.404%
2024-07-29	38.9000	38.9000	38.9000	38.9000	+3.872%	1	35	-49.229%
2024-07-26	37.4500	37.4500	37.4500	37.4500	-0.133%	1	34	-47.263%
2024-07-25	37.5000	37.5000	37.5000	37.5000	-11.868%	1	34	-47.333%
2024-07-11	42.5500	42.5500	42.5500	42.5500	-9.603%	1	33	-53.584%
2024-06-28	47.0700	47.0700	47.0700	47.0700	+2.326%	2	33	-58.041%
2024-06-18	46.0000	46.0000	46.0000	46.0000	+1.613%	1	34	-57.065%
2024-06-11	45.2700	45.2700	45.2700	45.2700	-3.865%	2	34	-56.373%
2024-05-14	46.9500	47.0900	46.9500	47.0900	+0.620%	5	32	-58.059%
2024-05-13	46.8000	46.8000	46.8000	46.8000	-2.500%	1	31	-57.799%
2024-05-09	50.0000	50.0000	48.0000	48.0000	-19.920%	2	31	-58.854%
2024-05-06	59.9400	59.9400	59.9400	59.9400	-2.298%	1	29	-67.050%
2024-04-01	61.3200	61.3500	61.3200	61.3500	-5.977%	15	30	-67.808%
2024-03-12	65.2500	65.2500	65.2500	65.2500	+34.814%	1	20	-69.732%
2024-02-20	48.4000	48.4000	48.4000	48.4000	-1.022%	1	20	-59.194%
2024-02-14	48.9000	48.9000	48.9000	48.9000	-6.839%	1	19	-59.611%
2024-02-13	52.4900	52.4900	52.4900	52.4900	-6.684%	1	19	-62.374%
2024-02-12	50.0000	56.2500	50.0000	56.2500	+14.097%	12	19	-64.889%
2024-02-09	49.3000	49.3000	49.3000	49.3000	-1.400%	1	19	-59.939%
2024-02-08	50.0000	50.0000	50.0000	50.0000	+2.249%	12	19	-60.500%
2024-02-07	48.9000	48.9000	48.9000	48.9000	+3.492%	4	25	-59.611%
2024-02-06	47.2500	47.2500	47.2500	47.2500	-0.526%	4	25	-58.201%
2024-02-05	47.6000	47.6000	47.5000	47.5000	-8.654%	2	25	-58.421%
2024-01-26	52.0000	52.0000	52.0000	52.0000	+15.684%	10	25	-62.019%
2024-01-24	44.9500	44.9500	44.9500	44.9500	-2.070%	1	15	-56.062%
2024-01-23	45.9000	45.9000	45.9000	45.9000	+2.000%	2	15	-56.972%
2024-01-22	46.0000	46.7400	45.0000	45.0000	0.000%	14	13	-56.111%