Dark

ABNB20261218C145
ABNB Dec 18 2026 145.00 Call (ABNB261218C00145000)
option OPRA

EOD

Jul 27, 2026

15.45+16.165%(+2.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.4500	15.4500	15.4500	15.4500	+16.165%	7	440	0.000%
2026-07-24	13.5000	13.5000	13.3000	13.3000	+22.581%	5	433	+16.165%
2026-07-23	10.8500	10.8500	10.8500	10.8500	-17.112%	10	430	+42.396%
2026-07-22	13.3500	13.4000	13.0900	13.0900	-13.081%	41	421	+18.029%
2026-07-21	15.0600	15.0600	15.0600	15.0600	-11.930%	1	402	+2.590%
2026-07-17	17.1000	17.1000	17.1000	17.1000	-7.065%	55	402	-9.649%
2026-07-15	18.4000	18.4000	18.4000	18.4000	+5.143%	1	347	-16.033%
2026-07-14	17.5000	17.5000	17.5000	17.5000	+9.375%	1	347	-11.714%
2026-07-13	15.8000	16.1600	15.8000	16.0000	-12.233%	8	348	-3.438%
2026-07-10	18.2300	18.2300	18.2300	18.2300	+15.746%	1	349	-15.250%
2026-07-09	15.7500	15.7500	15.7500	15.7500	+7.877%	10	350	-1.905%
2026-07-08	14.3000	14.6000	14.1600	14.6000	-26.263%	14	350	+5.822%
2026-07-07	19.8000	19.8000	19.8000	19.8000	+6.280%	1	344	-21.970%
2026-07-06	19.0000	19.0000	18.6300	18.6300	+1.471%	2	343	-17.069%
2026-06-29	17.7400	18.3600	17.7400	18.3600	+14.393%	2	344	-15.850%
2026-06-25	16.1500	16.1500	16.0500	16.0500	+4.628%	2	342	-3.738%
2026-06-18	15.3400	15.3400	15.3400	15.3400	+0.590%	1	342	+0.717%
2026-06-17	15.2500	15.2500	15.2500	15.2500	+1.667%	2	342	+1.311%
2026-06-16	14.7500	15.0000	14.7500	15.0000	+9.091%	2	342	+3.000%
2026-06-15	13.7500	13.7500	13.7500	13.7500	+36.816%	1	342	+12.364%
2026-06-12	10.0500	10.0500	10.0500	10.0500	+3.289%	1	342	+53.731%
2026-06-10	9.8300	9.8300	9.7300	9.7300	-9.150%	5	341	+58.787%
2026-06-09	10.7100	10.7100	10.7100	10.7100	-9.848%	8	338	+44.258%
2026-06-05	11.8800	11.8800	11.8800	11.8800	-4.194%	2	330	+30.051%
2026-06-04	13.3500	13.7500	12.4000	12.4000	+2.058%	23	332	+24.597%
2026-06-03	11.9600	12.1500	11.9600	12.1500	-1.220%	3	327	+27.160%
2026-06-02	12.3000	12.3000	12.3000	12.3000	+9.333%	4	326	+25.610%
2026-05-19	12.1500	12.1500	11.2500	11.2500	-8.833%	7	322	+37.333%
2026-05-15	12.3400	12.3400	12.3400	12.3400	-2.451%	2	322	+25.203%
2026-05-14	12.6500	12.6500	12.6500	12.6500	-34.286%	3	320	+22.134%
2026-05-08	18.3400	19.2500	18.3400	19.2500	+14.379%	8	317	-19.740%
2026-05-07	17.0000	17.0000	16.8300	16.8300	-1.579%	9	321	-8.200%
2026-04-30	17.1000	17.1000	17.1000	17.1000	-7.966%	5	316	-9.649%
2026-04-20	18.5800	18.5800	18.5800	18.5800	+5.628%	1	316	-16.846%
2026-04-17	17.5900	17.5900	17.5900	17.5900	+57.758%	1	315	-12.166%
2026-04-02	10.0000	11.1500	10.0000	11.1500	-7.238%	13	327	+38.565%
2026-04-01	12.0200	12.0200	12.0200	12.0200	+4.159%	1	327	+28.536%
2026-03-30	11.5000	11.5400	11.5000	11.5400	-1.283%	7	327	+33.882%
2026-03-27	11.6900	11.6900	11.6900	11.6900	-14.920%	26	332	+32.164%
2026-03-19	13.7400	13.7400	13.7400	13.7400	-4.583%	4	345	+12.445%
2026-03-18	14.4000	14.4000	14.4000	14.4000	-0.690%	3	341	+7.292%
2026-03-17	14.5000	14.5000	14.5000	14.5000	+12.316%	2	341	+6.552%
2026-03-12	12.9100	12.9100	12.9100	12.9100	-13.933%	1	339	+19.675%
2026-03-11	15.0000	15.0000	15.0000	15.0000	-2.344%	10	339	+3.000%
2026-03-10	15.3600	15.3600	15.3600	15.3600	+0.130%	18	337	+0.586%
2026-03-06	15.0000	15.3400	15.0000	15.3400	-6.177%	4	356	+0.717%
2026-03-05	16.3500	16.3500	16.3500	16.3500	-2.388%	1	355	-5.505%
2026-03-04	17.2000	17.2000	16.7500	16.7500	+12.416%	3	356	-7.761%
2026-03-03	14.9000	14.9000	14.9000	14.9000	-12.198%	2	356	+3.691%
2026-02-26	16.9700	16.9700	16.9700	16.9700	+21.214%	8	356	-8.957%
2026-02-25	14.0000	14.0000	14.0000	14.0000	+22.807%	13	342	+10.357%
2026-02-24	11.3000	11.4000	11.3000	11.4000	+25.275%	2	342	+35.526%
2026-02-23	9.4200	9.5000	9.0500	9.1000	-9.000%	96	341	+69.780%
2026-02-19	9.7500	10.1000	9.7500	10.0000	-3.382%	6	295	+54.500%
2026-02-18	8.5000	10.3500	8.5000	10.3500	+13.736%	2	295	+49.275%
2026-02-13	8.8400	9.1000	8.5400	9.1000	+13.043%	63	290	+69.780%
2026-02-12	7.7500	8.0500	7.7500	8.0500	-24.766%	4	290	+91.925%
2026-02-05	10.7000	10.9000	10.7000	10.7000	-11.934%	4	289	+44.393%
2026-02-03	12.1500	12.3500	11.9500	12.1500	-13.523%	7	287	+27.160%
2026-01-29	14.0500	14.0500	14.0500	14.0500	-4.746%	4	284	+9.964%
2026-01-15	14.7000	14.7500	14.7000	14.7500	-17.827%	27	284	+4.746%
2026-01-13	17.9500	17.9500	17.9500	17.9500	+2.279%	2	283	-13.928%
2026-01-09	17.5500	17.5500	17.5500	17.5500	+1.739%	1	283	-11.966%
2026-01-08	17.7000	17.7000	17.1500	17.2500	-5.738%	42	283	-10.435%
2026-01-07	18.3000	18.3000	18.3000	18.3000	+13.877%	1	264	-15.574%
2026-01-05	16.0700	16.0700	16.0700	16.0700	-4.911%	1	262	-3.858%
2025-12-31	16.6000	16.9000	16.5000	16.9000	-1.744%	16	262	-8.580%
2025-12-30	17.2000	17.2000	17.2000	17.2000	-0.865%	26	262	-10.174%
2025-12-29	17.3000	17.3500	17.3000	17.3500	-0.573%	33	251	-10.951%
2025-12-24	17.4500	17.4500	17.4500	17.4500	0.000%	1	219	-11.461%
2025-12-23	17.5000	17.5000	17.4500	17.4500	-3.963%	2	219	-11.461%
2025-12-22	18.1700	18.1700	18.1700	18.1700	+4.305%	4	215	-14.970%
2025-12-19	17.0500	17.7500	16.6000	17.4200	+9.216%	12	215	-11.309%
2025-12-18	16.2000	16.3000	15.9500	15.9500	-4.204%	155	209	-3.135%
2025-12-17	16.0100	17.5500	16.0100	16.6500	+10.631%	6	89	-7.207%
2025-12-15	15.0000	15.0500	15.0000	15.0500	+33.186%	2	89	+2.658%
2025-12-08	11.3200	11.3200	11.3000	11.3000	+12.438%	2	90	+36.726%
2025-11-26	10.0500	10.0500	10.0500	10.0500	-10.428%	1	89	+53.731%
2025-11-17	11.2200	11.2200	11.2200	11.2200	-5.714%	7	89	+37.701%
2025-11-12	11.9000	11.9000	11.9000	11.9000	-20.348%	1	87	+29.832%
2025-10-31	14.9700	14.9700	14.8700	14.9400	-3.923%	22	88	+3.414%
2025-10-29	15.4500	15.5500	15.4500	15.5500	-1.458%	2	88	-0.643%
2025-10-23	15.6000	15.7800	15.6000	15.7800	-3.190%	2	90	-2.091%
2025-10-21	15.6000	16.4800	15.6000	16.3000	+3.165%	14	90	-5.215%
2025-10-20	15.8000	15.8000	15.8000	15.8000	+8.219%	1	81	-2.215%
2025-10-16	14.6000	14.6000	14.6000	14.6000	+3.326%	2	81	+5.822%
2025-10-14	14.1300	14.1300	14.1300	14.1300	+15.347%	10	81	+9.342%
2025-10-13	12.2000	12.2500	12.2000	12.2500	+7.835%	7	81	+26.122%
2025-10-10	11.1400	11.3600	11.1400	11.3600	-8.016%	2	75	+36.004%
2025-10-09	12.4100	12.5000	12.3500	12.3500	+3.347%	4	75	+25.101%
2025-10-07	11.9500	11.9500	11.9500	11.9500	-5.008%	1	74	+29.289%
2025-10-06	12.5800	12.5800	12.5800	12.5800	-4.335%	1	74	+22.814%
2025-10-01	13.1500	13.1500	13.1500	13.1500	+1.154%	1	74	+17.490%
2025-09-25	13.0000	13.0000	13.0000	13.0000	+8.424%	1	74	+18.846%
2025-09-16	11.9000	11.9900	11.9000	11.9900	-12.737%	2	74	+28.857%
2025-09-09	13.6100	13.7400	13.6100	13.7400	-2.276%	2	74	+12.445%
2025-09-08	13.9100	14.0600	13.9100	14.0600	-0.142%	2	74	+9.886%
2025-09-04	13.9200	14.0800	13.9200	14.0800	-3.230%	2	74	+9.730%
2025-09-03	14.5500	14.5500	14.5500	14.5500	-4.276%	1	75	+6.186%
2025-09-02	15.2000	15.2000	15.2000	15.2000	-7.599%	1	76	+1.645%
2025-08-27	16.1000	16.4500	16.1000	16.4500	+0.550%	2	76	-6.079%
2025-08-25	16.3600	16.3600	16.3600	16.3600	+9.431%	2	74	-5.562%
2025-08-19	14.9500	14.9500	14.9500	14.9500	+2.048%	1	74	+3.344%
2025-08-15	14.5000	14.6500	14.5000	14.6500	+0.411%	2	73	+5.461%
2025-08-14	14.4000	14.5900	14.4000	14.5900	+4.513%	2	71	+5.894%
2025-08-13	13.7700	13.9600	13.7700	13.9600	+10.008%	2	71	+10.673%
2025-08-08	12.3000	12.6900	12.3000	12.6900	+2.587%	7	72	+21.749%
2025-08-07	12.8500	12.8500	11.7000	12.3700	-33.135%	11	77	+24.899%
2025-08-06	18.5000	18.5000	18.5000	18.5000	-0.538%	10	77	-16.486%
2025-08-04	19.0600	19.1000	18.6000	18.6000	-24.544%	20	87	-16.935%
2025-07-23	24.6500	24.6500	24.6500	24.6500	+4.671%	4	86	-37.323%
2025-07-15	23.5500	23.5500	23.5500	23.5500	-1.464%	1	82	-34.395%
2025-07-09	23.8500	23.9800	23.8500	23.9000	+18.728%	3	82	-35.356%
2025-06-26	20.1300	20.1300	20.1300	20.1300	-1.324%	2	85	-23.249%
2025-06-25	21.5000	21.5000	20.4000	20.4000	-7.062%	4	83	-24.265%
2025-06-24	21.3000	21.9500	21.3000	21.9500	+10.302%	3	85	-29.613%
2025-06-23	19.9000	19.9000	19.9000	19.9000	-14.224%	7	83	-22.362%
2025-06-18	23.2000	23.2000	23.2000	23.2000	+1.576%	1	77	-33.405%
2025-06-03	22.6500	22.8400	22.6500	22.8400	+8.710%	2	77	-32.356%
2025-05-30	21.0100	21.0100	21.0100	21.0100	-0.662%	2	77	-26.464%
2025-05-29	21.5700	21.5700	21.1500	21.1500	-19.643%	2	78	-26.950%
2025-05-15	26.2700	26.3200	26.2700	26.3200	+27.705%	2	78	-41.299%
2025-05-09	20.1000	20.6100	20.1000	20.6100	+6.237%	4	78	-25.036%
2025-05-07	19.3300	19.4000	19.3300	19.4000	-2.610%	6	77	-20.361%
2025-05-06	19.8000	19.9200	19.8000	19.9200	-3.348%	8	77	-22.440%
2025-05-01	20.4000	20.6100	20.4000	20.6100	+11.829%	4	81	-25.036%
2025-04-30	18.2400	18.4300	18.2400	18.4300	+13.485%	8	83	-16.169%
2025-04-16	16.3500	16.3500	16.2400	16.2400	-19.204%	2	83	-4.865%
2025-04-14	20.1000	20.1000	20.1000	20.1000	+4.797%	2	84	-23.134%
2025-04-09	13.5000	19.1800	13.5000	19.1800	+61.176%	6	85	-19.447%
2025-04-07	13.2000	13.2000	11.9000	11.9000	-21.711%	3	89	+29.832%
2025-04-03	15.2000	15.2000	15.2000	15.2000	-14.607%	1	88	+1.645%
2025-03-31	17.8000	17.8000	17.8000	17.8000	-58.147%	5	87	-13.202%
2025-02-14	42.5300	42.5300	42.5300	42.5300	+38.084%	2	88	-63.673%
2025-02-12	30.8000	30.8000	30.8000	30.8000	+11.392%	11	88	-49.838%
2025-01-17	27.6500	27.6500	27.6500	27.6500	+3.287%	2	88	-44.123%
2024-12-31	26.7700	26.7700	26.7700	26.7700	+3.760%	1	89	-42.286%
2024-12-30	25.8000	25.8000	25.8000	25.8000	-5.839%	1	89	-40.116%
2024-12-27	27.4000	27.4000	27.4000	27.4000	+3.202%	8	88	-43.613%
2024-12-17	26.5300	26.5500	26.5300	26.5500	-0.188%	3	88	-41.808%
2024-12-16	26.6000	26.6000	26.6000	26.6000	+2.308%	3	88	-41.917%
2024-12-13	26.2000	26.2000	26.0000	26.0000	-12.428%	72	88	-40.577%
2024-12-05	29.6900	29.6900	29.6900	29.6900	+18.950%	1	98	-47.962%
2024-11-19	24.9600	24.9600	24.9600	24.9600	-3.926%	1	97	-38.101%
2024-11-13	25.9800	25.9800	25.9800	25.9800	-8.618%	2	98	-40.531%
2024-11-08	28.4300	28.4300	28.4300	28.4300	-14.650%	40	98	-45.656%
2024-11-05	32.2500	33.3700	32.2500	33.3100	+7.799%	27	78	-53.618%
2024-11-04	30.9000	30.9000	30.9000	30.9000	+3.138%	3	54	-50.000%
2024-10-16	29.9500	29.9700	29.8600	29.9600	+45.791%	8	54	-48.431%
2024-09-13	20.5500	20.5500	20.5500	20.5500	+4.474%	28	57	-24.818%
2024-08-22	19.6700	19.6700	19.6700	19.6700	-4.282%	3	43	-21.454%
2024-08-13	20.5500	20.5500	20.5500	20.5500	+8.158%	1	43	-24.818%
2024-08-12	19.4000	19.4000	19.0000	19.0000	-6.542%	2	43	-18.684%
2024-08-09	20.3300	20.3300	20.3300	20.3300	+0.148%	2	42	-24.004%
2024-08-08	18.7500	20.3500	18.7500	20.3000	+12.155%	12	42	-23.892%
2024-08-07	17.7500	20.0500	17.7500	18.1000	-34.962%	13	45	-14.641%
2024-08-02	27.8700	27.8700	27.8300	27.8300	-10.629%	20	41	-44.484%
2024-08-01	31.1400	31.1400	31.1400	31.1400	-13.859%	1	44	-50.385%
2024-07-29	36.1500	36.1500	36.1500	36.1500	+1.745%	1	45	-57.261%
2024-07-26	35.2300	35.5300	35.2300	35.5300	-2.121%	6	45	-56.516%
2024-07-25	36.3000	36.3000	36.3000	36.3000	-14.001%	1	46	-57.438%
2024-07-16	42.2100	42.2100	42.2100	42.2100	+3.710%	1	47	-63.397%
2024-07-12	40.2500	40.7000	40.2500	40.7000	-9.455%	6	47	-62.039%
2024-07-03	44.9500	44.9500	44.9500	44.9500	-3.167%	1	47	-65.628%
2024-07-02	45.4200	46.7600	45.4200	46.4200	+6.103%	13	47	-66.717%
2024-06-17	43.7500	43.7500	43.7500	43.7500	+8.105%	1	44	-64.686%
2024-06-14	40.9000	40.9000	40.3700	40.4700	-2.646%	18	44	-61.824%
2024-06-13	41.5700	41.5700	41.5700	41.5700	+1.638%	3	39	-62.834%
2024-05-31	40.9000	40.9000	40.9000	40.9000	-6.919%	2	39	-62.225%
2024-05-29	43.6000	43.9400	43.6000	43.9400	+7.171%	2	39	-64.838%
2024-05-24	41.0000	41.0000	41.0000	41.0000	+2.500%	2	37	-62.317%
2024-05-23	40.7000	40.7000	40.0000	40.0000	-5.660%	2	37	-61.375%
2024-05-21	43.0000	43.0000	42.4000	42.4000	-2.372%	2	37	-63.561%
2024-05-20	43.4300	43.4300	43.4300	43.4300	-1.295%	2	36	-64.426%
2024-05-15	44.0000	44.0000	44.0000	44.0000	-2.222%	2	34	-64.886%
2024-05-13	45.0000	45.0000	45.0000	45.0000	+2.273%	1	34	-65.667%
2024-05-10	44.0000	44.0000	44.0000	44.0000	-3.445%	2	35	-64.886%
2024-05-09	47.0600	47.0600	45.2000	45.5700	-20.789%	4	35	-66.096%
2024-05-06	57.5300	57.5300	57.5300	57.5300	-5.378%	1	33	-73.144%
2024-04-11	60.3500	60.8000	60.2400	60.8000	+29.362%	4	33	-74.589%
2024-02-21	46.4800	47.0000	46.0000	47.0000	-0.550%	5	32	-67.128%
2024-02-20	47.5000	47.5000	47.2600	47.2600	-8.233%	9	29	-67.309%
2024-02-15	49.0000	51.5000	49.0000	51.5000	+17.259%	2	23	-70.000%
2024-02-14	43.9200	43.9200	43.9200	43.9200	-1.303%	5	23	-64.822%
2024-02-06	44.5000	44.5000	44.5000	44.5000	-2.562%	1	23	-65.281%
2024-01-26	46.9500	46.9500	45.6700	45.6700	+5.693%	5	23	-66.170%
2024-01-22	43.1800	43.2100	43.1800	43.2100	+2.881%	2	23	-64.244%
2024-01-18	42.4500	42.4700	41.9500	42.0000	-2.326%	22	21	-63.214%
2024-01-10	43.0000	43.0000	43.0000	43.0000	0.000%	1	1	-64.070%