Dark

ABNB20261218C155
ABNB Dec 18 2026 155.00 Call (ABNB261218C00155000)
option OPRA

EOD

Jul 27, 2026

11.78+53.987%(+4.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.9500	11.7800	10.9500	11.7800	+53.987%	10	508	0.000%
2026-07-23	7.6500	7.6500	7.6500	7.6500	-16.848%	1	498	+53.987%
2026-07-22	9.5500	9.5500	9.2000	9.2000	-10.680%	13	499	+28.043%
2026-07-21	10.6700	10.7000	10.3000	10.3000	-12.340%	37	502	+14.369%
2026-07-20	11.7000	11.7500	11.7000	11.7500	-11.985%	14	473	+0.255%
2026-07-16	13.3500	13.3500	13.3500	13.3500	-3.610%	1	459	-11.760%
2026-07-13	13.6700	13.8500	13.6700	13.8500	+29.439%	4	459	-14.946%
2026-07-08	10.7000	10.7000	10.7000	10.7000	-23.297%	1	456	+10.093%
2026-06-29	13.9700	14.1800	13.6600	13.9500	+3.333%	109	456	-15.556%
2026-06-26	11.1800	13.5000	11.1800	13.5000	+26.168%	5	362	-12.741%
2026-06-25	10.7000	10.7000	10.7000	10.7000	-20.741%	2	357	+10.093%
2026-06-24	12.0500	13.5000	12.0500	13.5000	+37.056%	10	359	-12.741%
2026-06-23	9.8500	9.8500	9.8500	9.8500	-16.170%	1	356	+19.594%
2026-06-18	11.4300	11.7500	11.4300	11.7500	+2.085%	4	353	+0.255%
2026-06-17	11.5100	11.5100	11.5100	11.5100	+9.828%	1	353	+2.346%
2026-06-16	10.4800	10.4800	10.4800	10.4800	+55.721%	2	352	+12.405%
2026-06-10	6.5800	6.7700	6.5800	6.7300	-26.206%	240	351	+75.037%
2026-06-08	9.1200	9.1200	9.1200	9.1200	+1.899%	2	255	+29.167%
2026-06-05	8.9500	8.9500	8.9500	8.9500	-1.105%	2	255	+31.620%
2026-06-04	9.5500	9.6400	9.0500	9.0500	-0.549%	10	255	+30.166%
2026-06-03	9.1000	9.1000	9.1000	9.1000	+12.346%	1	251	+29.451%
2026-05-21	8.1000	8.1000	8.1000	8.1000	-16.495%	90	250	+45.432%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-28.254%	1	170	+21.443%
2026-05-11	13.7900	13.7900	13.5200	13.5200	+26.237%	8	171	-12.870%
2026-05-08	10.7100	10.7100	10.7100	10.7100	-16.654%	1	170	+9.991%
2026-05-07	13.4800	13.4800	12.4000	12.8500	+1.581%	7	170	-8.327%
2026-05-06	13.2000	13.2000	12.6500	12.6500	-8.664%	2	171	-6.877%
2026-05-01	14.1000	14.1000	13.8500	13.8500	+9.055%	2	171	-14.946%
2026-04-29	12.7000	12.7000	12.7000	12.7000	0.000%	1	171	-7.244%
2026-04-28	12.7000	12.7000	12.7000	12.7000	-10.877%	1	171	-7.244%
2026-04-17	14.5000	14.5000	14.2500	14.2500	+18.750%	3	171	-17.333%
2026-04-15	12.0000	12.0000	12.0000	12.0000	+12.150%	1	170	-1.833%
2026-04-14	10.0000	10.7000	10.0000	10.7000	+17.582%	2	169	+10.093%
2026-04-13	9.1000	9.1000	9.1000	9.1000	+2.941%	1	169	+29.451%
2026-04-01	9.0000	9.0200	8.6600	8.8400	+1.029%	7	168	+33.258%
2026-03-30	8.8000	8.8000	8.7500	8.7500	+8.966%	4	171	+34.629%
2026-03-27	8.0300	8.0300	8.0300	8.0300	-32.691%	14	167	+46.700%
2026-03-26	10.7000	11.9300	10.7000	11.9300	+10.771%	17	167	-1.257%
2026-03-18	10.7700	10.7700	10.7700	10.7700	+24.509%	1	154	+9.378%
2026-03-13	8.6500	8.6500	8.6500	8.6500	-13.930%	2	155	+36.185%
2026-03-12	10.0500	10.0500	10.0500	10.0500	-12.912%	1	155	+17.214%
2026-03-06	11.5400	11.5400	11.5400	11.5400	-8.991%	1	155	+2.080%
2026-02-26	12.3000	12.9000	12.3000	12.6800	+76.602%	5	155	-7.098%
2026-02-23	7.2500	7.2500	7.1800	7.1800	-4.011%	20	155	+64.067%
2026-02-19	7.4800	7.4800	7.4800	7.4800	-2.477%	1	145	+57.487%
2026-02-18	7.4500	7.6700	7.4500	7.6700	-7.590%	3	145	+53.585%
2026-02-04	8.3500	8.3500	8.3000	8.3000	-24.201%	2	143	+41.928%
2026-02-02	10.9500	10.9500	10.9500	10.9500	+7.988%	2	141	+7.580%
2026-01-30	10.1400	10.1400	10.1400	10.1400	-6.972%	1	141	+16.174%
2026-01-29	10.9000	10.9000	10.9000	10.9000	+3.122%	3	141	+8.073%
2026-01-27	10.5700	10.5700	10.5700	10.5700	-4.775%	1	144	+11.447%
2026-01-23	11.1000	11.1000	11.1000	11.1000	-2.632%	1	145	+6.126%
2026-01-22	11.4000	11.4000	11.4000	11.4000	+11.765%	1	145	+3.333%
2026-01-16	10.2000	10.2000	10.2000	10.2000	-9.735%	72	72	+15.490%
2026-01-15	11.1500	11.3000	11.1500	11.3000	-18.116%	23	72	+4.248%
2026-01-13	13.5500	13.8000	13.5000	13.8000	+5.023%	14	90	-14.638%
2026-01-05	12.0500	13.1400	12.0500	13.1400	+1.311%	6	90	-10.350%
2025-12-31	12.9700	12.9700	12.9700	12.9700	+0.934%	7	90	-9.175%
2025-12-19	12.7700	13.0000	12.6000	12.8500	-0.310%	5	90	-8.327%
2025-12-17	12.3000	12.8900	12.3000	12.8900	+19.352%	8	88	-8.611%
2025-12-15	10.6500	10.8000	10.6500	10.8000	-3.571%	2	83	+9.074%
2025-12-11	11.2000	11.2000	11.2000	11.2000	+15.583%	1	84	+5.179%
2025-12-10	9.6900	9.6900	9.6900	9.6900	+21.734%	1	84	+21.569%
2025-12-04	7.9600	7.9600	7.9600	7.9600	-32.485%	1	84	+47.990%
2025-10-31	11.6900	11.7900	11.6900	11.7900	-3.361%	2	83	-0.085%
2025-10-29	12.2000	12.2000	12.2000	12.2000	-1.613%	1	83	-3.443%
2025-10-23	12.2800	12.4000	12.2800	12.4000	-4.615%	2	83	-5.000%
2025-10-21	12.7500	13.0000	12.7500	13.0000	+4.334%	4	83	-9.385%
2025-10-20	12.4800	12.4800	12.4600	12.4600	+4.706%	2	83	-5.457%
2025-10-14	10.7000	11.9000	10.6000	11.9000	+27.957%	58	83	-1.008%
2025-10-10	9.3500	9.5000	9.1500	9.3000	-4.615%	14	44	+26.667%
2025-10-09	9.6800	9.7500	9.6500	9.7500	+0.515%	4	47	+20.821%
2025-10-08	9.7000	9.7000	9.7000	9.7000	-0.513%	6	47	+21.443%
2025-10-06	9.7500	9.7500	9.7500	9.7500	+4.167%	3	47	+20.821%
2025-09-16	9.1900	9.3600	9.1900	9.3600	-8.145%	2	44	+25.855%
2025-09-10	10.1900	10.1900	10.1900	10.1900	-4.409%	2	44	+15.604%
2025-09-09	10.5700	10.6600	10.5700	10.6600	-1.751%	2	44	+10.507%
2025-09-04	10.8500	10.8500	10.8500	10.8500	-6.867%	2	43	+8.571%
2025-09-03	11.6500	11.6500	11.6500	11.6500	-3.639%	1	44	+1.116%
2025-09-02	11.8900	12.0900	11.8900	12.0900	-9.029%	2	44	-2.564%
2025-08-29	13.1200	13.4000	13.1200	13.2900	-0.449%	9	44	-11.362%
2025-08-28	13.0300	13.3500	13.0300	13.3500	+2.692%	9	44	-11.760%
2025-08-22	13.0000	13.0000	13.0000	13.0000	+11.111%	1	43	-9.385%
2025-08-19	11.6500	11.7000	11.6500	11.7000	+3.084%	8	44	+0.684%
2025-08-14	11.0000	11.3500	11.0000	11.3500	+4.801%	3	36	+3.789%
2025-08-13	10.6700	10.8300	10.6700	10.8300	-39.328%	2	35	+8.772%
2025-07-30	17.8200	17.8500	17.8200	17.8500	-9.848%	2	35	-34.006%
2025-07-09	19.7700	19.8000	19.7700	19.8000	-1.000%	2	35	-40.505%
2025-07-08	20.0000	20.0000	20.0000	20.0000	+13.314%	1	34	-41.100%
2025-05-29	17.6500	17.6500	17.6500	17.6500	-7.592%	1	33	-33.258%
2025-05-21	19.1000	19.1000	19.1000	19.1000	+14.784%	2	32	-38.325%
2025-05-06	16.6000	16.6400	16.6000	16.6400	-3.759%	8	33	-29.207%
2025-05-01	17.1600	17.3100	17.1600	17.2900	+11.909%	8	33	-31.868%
2025-04-30	15.3500	15.4500	15.2400	15.4500	+10.594%	7	32	-23.754%
2025-04-22	13.8200	13.9700	13.8200	13.9700	+7.876%	4	34	-15.676%
2025-04-17	12.9500	12.9500	12.9500	12.9500	-4.074%	1	37	-9.035%
2025-04-16	13.4800	13.5000	13.4800	13.5000	-15.094%	2	37	-12.741%
2025-03-28	15.9000	15.9000	15.9000	15.9000	-16.971%	2	38	-25.912%
2025-03-20	19.1500	19.1500	19.1500	19.1500	+16.413%	1	38	-38.486%
2025-03-13	16.4500	16.4500	16.4500	16.4500	-42.321%	1	38	-28.389%
2025-03-03	28.5200	28.5200	28.5200	28.5200	+0.777%	1	38	-58.696%
2025-02-26	28.3000	28.3000	28.3000	28.3000	-29.426%	1	38	-58.375%
2025-02-14	40.1000	40.1000	40.1000	40.1000	+75.954%	10	42	-70.623%
2025-02-07	22.7900	22.7900	22.7900	22.7900	+14.523%	20	42	-48.311%
2025-01-28	19.7500	19.9000	19.6900	19.9000	-2.927%	3	43	-40.804%
2025-01-27	19.8000	20.5000	19.8000	20.5000	-6.733%	2	42	-42.537%
2025-01-15	21.9800	21.9800	21.9800	21.9800	-16.584%	1	40	-46.406%
2024-11-22	26.3500	26.3500	26.3500	26.3500	+17.739%	4	39	-55.294%
2024-11-15	22.3800	22.3800	22.3800	22.3800	-7.137%	2	39	-47.364%
2024-11-14	24.1000	24.1000	24.1000	24.1000	-2.823%	1	39	-51.120%
2024-11-08	24.8000	24.8000	24.8000	24.8000	-5.632%	4	40	-52.500%
2024-10-21	26.2800	26.2800	26.2800	26.2800	+15.516%	1	40	-55.175%
2024-09-19	22.7500	22.7500	22.7500	22.7500	+41.217%	1	39	-48.220%
2024-09-11	16.1100	16.1100	16.1100	16.1100	+2.091%	1	38	-26.878%
2024-09-10	15.7800	15.7800	15.7800	15.7800	-6.350%	1	38	-25.349%
2024-09-09	16.8500	16.8500	16.8500	16.8500	+7.325%	1	38	-30.089%
2024-09-06	15.7000	15.7000	15.7000	15.7000	-1.875%	2	38	-24.968%
2024-09-03	16.0000	16.0000	16.0000	16.0000	-3.030%	1	38	-26.375%
2024-08-22	16.5000	16.5000	16.5000	16.5000	-7.303%	1	39	-28.606%
2024-08-15	17.0000	17.8000	17.0000	17.8000	+7.879%	8	38	-33.820%
2024-08-08	16.5000	16.5000	16.5000	16.5000	+7.143%	1	32	-28.606%
2024-08-07	15.4000	15.4000	15.4000	15.4000	-39.608%	1	32	-23.506%
2024-08-06	25.5000	25.5000	25.5000	25.5000	+6.873%	1	32	-53.804%
2024-08-02	23.8600	23.8600	23.8600	23.8600	-24.613%	2	32	-50.629%
2024-07-26	31.6500	31.6500	31.6500	31.6500	-13.049%	2	32	-62.780%
2024-07-17	36.4000	36.4000	36.4000	36.4000	-5.870%	1	32	-67.637%
2024-07-16	38.6700	38.6700	38.6700	38.6700	-4.424%	1	33	-69.537%
2024-07-09	40.4600	40.4600	40.4600	40.4600	+1.658%	1	32	-70.885%
2024-07-01	39.8000	39.8000	39.8000	39.8000	-0.450%	2	32	-70.402%
2024-06-28	40.0000	40.0000	39.9800	39.9800	+5.238%	4	33	-70.535%
2024-06-24	37.9900	37.9900	37.9900	37.9900	-1.325%	1	31	-68.992%
2024-06-21	38.5000	38.5000	38.5000	38.5000	-5.172%	2	32	-69.403%
2024-05-10	40.6000	40.6000	40.6000	40.6000	-0.758%	2	32	-70.985%
2024-05-09	40.9100	40.9100	40.9100	40.9100	-17.354%	1	32	-71.205%
2024-05-08	49.5000	49.5000	49.5000	49.5000	-9.506%	1	32	-76.202%
2024-03-18	53.9000	54.7000	53.9000	54.7000	-4.787%	2	31	-78.464%
2024-03-12	57.4500	57.4500	57.4500	57.4500	+26.264%	2	32	-79.495%
2024-02-27	45.5000	45.5000	45.5000	45.5000	+2.132%	1	30	-74.110%
2024-02-26	43.7700	44.5500	43.7700	44.5500	+0.655%	11	30	-73.558%
2024-02-14	44.2600	44.2600	44.2600	44.2600	-3.929%	1	26	-73.385%
2024-02-13	46.0700	46.0700	46.0700	46.0700	+6.990%	1	27	-74.430%
2024-02-09	43.0600	43.0600	43.0600	43.0600	-4.226%	1	26	-72.643%
2024-02-08	44.9600	44.9600	44.9600	44.9600	+8.599%	1	26	-73.799%
2024-02-05	41.2000	41.4000	41.2000	41.4000	-2.931%	2	25	-71.546%
2024-02-02	42.6500	42.6500	42.6500	42.6500	-6.057%	1	24	-72.380%
2024-01-29	45.4000	45.4000	45.3500	45.4000	+15.816%	8	23	-74.053%
2024-01-10	39.3500	39.3500	39.1500	39.2000	0.000%	30	15	-69.949%