Dark

ABNB20261218C165
ABNB Dec 18 2026 165.00 Call (ABNB261218C00165000)
option OPRA

EOD

Sep 24, 2026

6.25-12.953%(-0.93)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.9500	7.1000	6.2500	6.2500	-12.953%	6	586	0.000%
2026-09-23	9.0000	9.0000	6.9700	7.1800	-35.605%	32	582	-12.953%
2026-09-22	13.4200	13.4200	11.1500	11.1500	-18.909%	5	568	-43.946%
2026-09-21	13.3200	13.7500	13.1000	13.7500	+2.612%	3	568	-54.545%
2026-09-18	13.8000	13.8000	13.4000	13.4000	+0.224%	5	567	-53.358%
2026-09-17	13.9000	13.9000	13.3700	13.3700	-19.700%	4	566	-53.254%
2026-09-14	17.4000	17.4000	16.6500	16.6500	+2.778%	3	565	-62.462%
2026-09-11	16.2000	16.2000	16.2000	16.2000	-10.249%	6	563	-61.420%
2026-09-09	18.0500	18.0500	18.0500	18.0500	-15.536%	4	557	-65.374%
2026-09-08	24.5500	24.5500	21.3700	21.3700	-15.800%	3	561	-70.753%
2026-09-04	24.5500	25.3800	24.5500	25.3800	-12.483%	11	551	-75.374%
2026-08-27	29.3500	29.3500	29.0000	29.0000	-6.692%	5	551	-78.448%
2026-08-26	31.0800	31.0800	31.0800	31.0800	-3.238%	1	556	-79.891%
2026-08-25	32.1200	32.1200	32.1200	32.1200	+6.287%	4	555	-80.542%
2026-08-19	30.6300	30.6300	30.2200	30.2200	+8.901%	6	551	-79.318%
2026-08-18	27.7500	27.7500	27.7500	27.7500	+6.649%	10	546	-77.477%
2026-08-17	26.0200	26.0200	26.0200	26.0200	-10.829%	1	546	-75.980%
2026-08-14	29.2000	29.2000	29.1800	29.1800	+3.991%	41	545	-78.581%
2026-08-13	26.6000	28.0600	26.6000	28.0600	+10.778%	3	586	-77.726%
2026-08-12	25.9700	25.9700	25.3300	25.3300	-11.804%	2	587	-75.326%
2026-08-10	24.0000	28.7200	24.0000	28.7200	+20.723%	12	588	-78.238%
2026-08-07	18.5700	23.7900	18.5700	23.7900	+158.587%	52	587	-73.728%
2026-08-06	10.0000	10.2000	9.1500	9.2000	-16.742%	6	580	-32.065%
2026-07-29	11.4600	11.4600	11.0500	11.0500	+8.333%	7	577	-43.439%
2026-07-28	9.8400	10.2000	9.8400	10.2000	+28.302%	2	571	-38.725%
2026-07-27	7.9000	7.9500	7.8500	7.9500	+19.369%	3	570	-21.384%
2026-07-24	6.6600	6.6600	6.6600	6.6600	+9.539%	2	567	-6.156%
2026-07-22	6.0800	6.0800	6.0800	6.0800	-24.000%	1	569	+2.796%
2026-07-20	8.0000	8.0000	8.0000	8.0000	-9.605%	2	570	-21.875%
2026-07-16	8.8000	8.8500	8.8000	8.8500	-6.842%	27	568	-29.379%
2026-07-15	9.5000	9.5000	9.5000	9.5000	+31.034%	2	548	-34.211%
2026-07-08	7.2500	7.2500	7.2500	7.2500	-24.558%	4	546	-13.793%
2026-07-06	9.6100	9.6100	9.6100	9.6100	-0.826%	133	546	-34.964%
2026-07-02	9.5100	10.2000	9.5100	9.6900	-2.613%	5	444	-35.501%
2026-07-01	9.9500	9.9500	9.9500	9.9500	-5.777%	6	444	-37.186%
2026-06-29	10.5600	10.5600	10.5600	10.5600	+61.221%	1	438	-40.814%
2026-06-22	6.5500	6.5500	6.5500	6.5500	-22.485%	1	437	-4.580%
2026-06-18	7.8000	8.4500	7.8000	8.4500	-4.520%	2	436	-26.036%
2026-06-17	8.8500	8.8500	8.8500	8.8500	+77.000%	1	436	-29.379%
2026-06-11	4.4500	5.0000	4.4500	5.0000	-27.536%	4	435	+25.000%
2026-06-04	6.9000	6.9000	6.9000	6.9000	+6.977%	9	437	-9.420%
2026-06-02	6.4500	6.4500	6.4500	6.4500	-12.838%	12	433	-3.101%
2026-06-01	7.4000	7.4000	7.4000	7.4000	+20.325%	5	433	-15.541%
2026-05-29	6.1500	6.1500	6.1500	6.1500	+6.034%	1	433	+1.626%
2026-05-28	5.8000	5.8000	5.8000	5.8000	-3.333%	1	433	+7.759%
2026-05-22	6.2500	6.2500	6.0000	6.0000	-6.977%	124	388	+4.167%
2026-05-21	5.4500	6.5000	5.4000	6.4500	-7.857%	8	392	-3.101%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+22.807%	1	392	-10.714%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-12.308%	1	394	+9.649%
2026-05-18	6.5000	6.5000	6.5000	6.5000	+6.732%	1	394	-3.846%
2026-05-15	6.0900	6.0900	6.0900	6.0900	-5.581%	1	394	+2.627%
2026-05-13	6.4500	6.4500	6.4500	6.4500	-31.529%	1	394	-3.101%
2026-05-07	9.6000	9.6000	9.2000	9.4200	-4.559%	43	395	-33.652%
2026-05-04	9.8700	9.8700	9.8700	9.8700	-10.273%	14	387	-36.677%
2026-04-23	11.0000	11.0000	11.0000	11.0000	-9.390%	1	373	-43.182%
2026-04-22	12.1400	12.1400	12.1400	12.1400	+10.969%	10	374	-48.517%
2026-04-17	10.8500	11.0000	10.4000	10.9400	+21.556%	90	374	-42.870%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+30.435%	1	428	-30.556%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-16.364%	1	428	-9.420%
2026-04-08	7.8500	8.6000	7.7500	8.2500	+27.512%	354	429	-24.242%
2026-03-31	6.6000	6.6000	6.4500	6.4700	-19.125%	8	418	-3.400%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-2.439%	2	418	-21.875%
2026-03-23	7.8000	8.2000	7.8000	8.2000	+6.494%	3	417	-23.780%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-23.762%	1	414	-18.831%
2026-03-04	8.5000	10.1000	8.5000	10.1000	+124.444%	5	415	-38.119%
2026-02-12	4.5000	4.5000	4.5000	4.5000	-6.250%	3	413	+38.889%
2026-02-11	4.7700	4.8000	4.7700	4.8000	-24.290%	2	413	+30.208%
2026-02-03	6.3400	6.3400	6.3400	6.3400	-17.662%	5	414	-1.420%
2026-01-30	7.7000	7.7000	7.7000	7.7000	+0.654%	1	409	-18.831%
2026-01-29	7.6500	7.6500	7.6500	7.6500	-9.681%	1	410	-18.301%
2026-01-26	8.4700	8.4700	8.4700	8.4700	-21.647%	1	411	-26.210%
2026-01-09	10.8000	11.0000	10.8000	10.8100	+6.502%	5	410	-42.183%
2026-01-07	10.1500	10.1500	10.1500	10.1500	+6.842%	1	408	-38.424%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-6.404%	1	407	-34.211%
2025-12-22	10.1500	10.1500	10.1500	10.1500	+7.979%	1	406	-38.424%
2025-12-18	9.4000	9.4000	9.4000	9.4000	+2.732%	1	405	-33.511%
2025-12-17	9.1500	9.1500	9.1500	9.1500	+91.824%	3	404	-31.694%
2025-11-21	4.7700	4.7700	4.7700	4.7700	-19.832%	2	401	+31.027%
2025-11-18	5.9500	5.9500	5.9500	5.9500	+1.019%	2	401	+5.042%
2025-11-17	5.8900	5.8900	5.8900	5.8900	-17.042%	1	401	+6.112%
2025-11-12	7.1000	7.1000	7.1000	7.1000	+4.720%	1	401	-11.972%
2025-11-11	6.4800	6.7800	6.4800	6.7800	+2.262%	6	400	-7.817%
2025-11-10	6.6300	6.6300	6.6300	6.6300	+2.791%	1	394	-5.732%
2025-11-07	6.4500	6.4500	6.4500	6.4500	-19.375%	3	394	-3.101%
2025-11-06	8.0000	8.0000	8.0000	8.0000	-3.614%	4	391	-21.875%
2025-11-05	8.3000	8.3000	8.3000	8.3000	-12.540%	3	387	-24.699%
2025-10-23	9.4900	9.4900	9.4900	9.4900	-0.315%	1	387	-34.141%
2025-10-20	9.5200	9.5200	9.5200	9.5200	+5.778%	1	387	-34.349%
2025-10-16	9.0000	9.0000	9.0000	9.0000	+29.310%	1	387	-30.556%
2025-10-10	6.7300	6.9600	6.7300	6.9600	-7.200%	3	387	-10.201%
2025-10-09	7.5000	7.5000	7.5000	7.5000	+1.351%	1	388	-16.667%
2025-10-08	7.4600	7.5100	7.4000	7.4000	+0.135%	15	388	-15.541%
2025-10-07	7.2800	7.4900	7.1200	7.3900	-7.044%	78	323	-15.426%
2025-10-01	7.9500	7.9500	7.9500	7.9500	+11.189%	2	323	-21.384%
2025-09-16	7.1100	7.1500	7.1100	7.1500	-7.263%	2	321	-12.587%
2025-09-11	7.6800	7.7100	7.6800	7.7100	-6.318%	2	321	-18.936%
2025-09-09	8.2200	8.2300	8.2200	8.2300	+0.982%	2	322	-24.058%
2025-09-04	8.1500	8.1500	8.1500	8.1500	-6.429%	1	322	-23.313%
2025-09-03	8.6700	8.7100	8.6700	8.7100	-6.745%	2	322	-28.243%
2025-09-02	9.2100	9.3400	9.2100	9.3400	-8.967%	2	322	-33.084%
2025-08-22	10.4100	10.4100	10.2600	10.2600	+23.614%	10	322	-39.084%
2025-08-13	8.1500	8.3000	8.1500	8.3000	+9.354%	2	312	-24.699%
2025-08-08	7.4700	7.5900	7.4700	7.5900	+8.429%	2	312	-17.655%
2025-08-07	7.8300	7.8300	7.0000	7.0000	-42.149%	6	311	-10.714%
2025-08-04	12.1000	12.1000	12.1000	12.1000	+6.608%	1	307	-48.347%
2025-08-01	11.3500	11.3500	11.3500	11.3500	-32.641%	3	307	-44.934%
2025-07-21	16.7600	16.8500	16.7600	16.8500	+3.058%	10	306	-62.908%
2025-07-09	16.3500	16.3500	16.3500	16.3500	-4.106%	1	311	-61.774%
2025-07-08	17.0000	17.0500	17.0000	17.0500	+19.231%	14	312	-63.343%
2025-06-23	14.3000	14.3000	14.3000	14.3000	-6.840%	1	311	-56.294%
2025-06-20	15.3000	15.3500	15.3000	15.3500	-23.250%	18	312	-59.283%
2025-06-10	20.0000	20.0000	20.0000	20.0000	+34.953%	1	305	-68.750%
2025-05-29	14.7300	14.8200	14.7300	14.8200	-21.546%	2	306	-57.827%
2025-05-16	18.9000	18.9000	18.8900	18.8900	+1.287%	4	305	-66.914%
2025-05-13	18.4700	18.6500	18.4700	18.6500	+33.788%	2	306	-66.488%
2025-05-09	13.9100	13.9400	13.9100	13.9400	+0.216%	4	306	-55.165%
2025-05-06	13.8100	13.9100	13.8100	13.9100	-3.670%	8	305	-55.068%
2025-05-01	14.2400	14.4400	14.2400	14.4400	+10.906%	4	309	-56.717%
2025-04-30	12.8300	13.0200	12.8300	13.0200	-1.810%	4	311	-51.997%
2025-04-25	13.2600	13.2600	13.2600	13.2600	+13.527%	4	312	-52.866%
2025-04-22	11.4100	11.6800	11.4100	11.6800	+4.659%	2	311	-46.490%
2025-04-16	11.1200	11.1600	11.1200	11.1600	-31.743%	2	312	-43.996%
2025-03-11	16.3500	16.3500	16.3500	16.3500	-13.492%	150	313	-61.774%
2025-03-10	18.5000	18.9000	18.5000	18.9000	-14.865%	200	313	-66.931%
2025-02-28	22.2000	22.2000	22.2000	22.2000	-31.650%	2	366	-71.847%
2025-02-19	32.4800	32.4800	32.4800	32.4800	-7.041%	1	367	-80.757%
2025-02-14	34.2000	35.7900	34.2000	34.9400	+59.908%	706	25	-82.112%
2025-02-07	21.8500	21.8500	21.8500	21.8500	+12.920%	2	25	-71.396%
2025-02-06	19.3500	19.3500	19.3500	19.3500	+7.799%	1	26	-67.700%
2025-02-03	17.9500	17.9500	17.9500	17.9500	-5.026%	2	27	-65.181%
2024-12-27	18.9000	18.9000	18.9000	18.9000	-10.554%	2	25	-66.931%
2024-12-26	21.1300	21.1300	21.1300	21.1300	-28.373%	2	24	-70.421%
2024-11-07	29.2900	29.5000	29.2900	29.5000	+33.484%	2	25	-78.814%
2024-10-10	22.1000	22.1000	22.1000	22.1000	+5.238%	1	24	-71.719%
2024-09-20	21.0000	21.0000	21.0000	21.0000	+41.892%	2	24	-70.238%
2024-09-09	14.8000	14.8000	14.8000	14.8000	+10.037%	1	23	-57.770%
2024-09-05	13.4500	13.4500	13.4500	13.4500	-6.920%	1	23	-53.532%
2024-08-26	14.4500	14.4500	14.4500	14.4500	+4.862%	1	24	-56.747%
2024-08-09	13.7800	13.7800	13.7800	13.7800	-4.900%	2	24	-54.644%
2024-08-08	14.4900	14.4900	14.4900	14.4900	+9.773%	1	25	-56.867%
2024-08-07	13.2000	13.2000	13.2000	13.2000	-34.000%	1	24	-52.652%
2024-08-05	20.0000	20.0000	20.0000	20.0000	-34.426%	1	24	-68.750%
2024-07-24	30.5000	30.5000	30.5000	30.5000	-10.029%	1	25	-79.508%
2024-07-16	33.9000	33.9000	33.9000	33.9000	-10.766%	2	24	-81.563%
2024-07-02	37.9900	37.9900	37.9900	37.9900	+8.574%	1	26	-83.548%
2024-07-01	34.9600	34.9900	34.9600	34.9900	+2.460%	2	26	-82.138%
2024-06-10	34.1500	34.1500	34.1500	34.1500	-2.845%	3	24	-81.698%
2024-05-20	35.1500	35.1500	35.1500	35.1500	-0.986%	3	24	-82.219%
2024-05-16	35.5000	35.5000	35.5000	35.5000	-0.976%	1	24	-82.394%
2024-05-14	35.8500	35.8500	35.8500	35.8500	-0.139%	7	24	-82.566%
2024-05-10	35.9000	35.9000	35.9000	35.9000	-3.495%	2	24	-82.591%
2024-05-09	38.2100	38.2100	37.0000	37.2000	-16.404%	6	23	-83.199%
2024-05-08	44.5000	44.5000	44.5000	44.5000	-11.178%	1	20	-85.955%
2024-05-03	50.1000	50.1000	50.1000	50.1000	+8.913%	2	20	-87.525%
2024-04-30	47.2500	47.2500	46.0000	46.0000	+2.404%	2	19	-86.413%
2024-04-15	44.9200	44.9200	44.9200	44.9200	-5.690%	1	19	-86.086%
2024-04-04	47.6400	47.6400	47.6300	47.6300	-8.263%	7	18	-86.878%
2024-03-27	51.9200	51.9200	51.9200	51.9200	-4.786%	10	18	-87.962%
2024-03-21	54.5300	54.5300	54.5300	54.5300	+5.883%	1	18	-88.538%
2024-03-14	51.5000	51.5000	51.5000	51.5000	-1.341%	4	18	-87.864%
2024-03-13	52.2000	52.2000	52.2000	52.2000	+3.121%	6	14	-88.027%
2024-03-08	50.6200	50.6200	50.6200	50.6200	+8.162%	2	8	-87.653%
2024-03-01	46.8000	46.8000	46.8000	46.8000	+11.561%	4	7	-86.645%
2024-02-23	41.9500	41.9500	41.9500	41.9500	-7.293%	2	6	-85.101%
2024-02-12	45.2500	45.2500	45.2500	45.2500	+9.803%	1	5	-86.188%
2024-02-08	41.2100	41.2100	41.2100	41.2100	+9.426%	1	4	-84.834%
2024-02-05	37.6600	37.6600	37.6600	37.6600	-0.895%	1	5	-83.404%
2024-02-01	38.0000	38.0000	38.0000	38.0000	+4.310%	1	5	-83.553%
2024-01-31	36.4300	36.4300	36.4300	36.4300	-10.049%	2	4	-82.844%
2024-01-26	40.5000	40.5000	40.5000	40.5000	+17.391%	2	2	-84.568%
2024-01-19	34.5000	34.5000	34.5000	34.5000	0.000%	2	2	-81.884%