Dark

ABNB20261218C170
ABNB Dec 18 2026 170.00 Call (ABNB261218C00170000)
option OPRA

EOD

Sep 24, 2026

4.85-24.219%(-1.55)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3600	6.2500	4.7500	4.8500	-24.219%	14	462	0.000%
2026-09-23	6.8200	6.8200	6.1500	6.4000	-28.090%	35	463	-24.219%
2026-09-22	10.0500	10.0500	8.9000	8.9000	-22.541%	3	446	-45.506%
2026-09-21	10.8000	11.9500	10.8000	11.4900	+3.049%	4	445	-57.789%
2026-09-18	10.7500	11.1500	10.7500	11.1500	-10.729%	13	444	-56.502%
2026-09-16	13.4300	13.4300	12.4900	12.4900	-2.193%	2	432	-61.169%
2026-09-15	12.4000	12.7700	12.4000	12.7700	-11.258%	2	432	-62.020%
2026-09-14	14.3900	14.3900	14.3900	14.3900	+4.655%	2	432	-66.296%
2026-09-10	13.7500	13.7500	13.7500	13.7500	-5.172%	1	434	-64.727%
2026-09-09	14.1100	14.5000	14.1100	14.5000	-14.505%	3	434	-66.552%
2026-09-08	21.0000	21.0000	16.9600	16.9600	-19.773%	7	434	-71.403%
2026-09-04	21.1400	21.1400	21.1400	21.1400	-10.500%	1	435	-77.058%
2026-08-31	23.8000	23.8000	23.6200	23.6200	-18.100%	6	435	-79.467%
2026-08-28	28.8400	28.8400	28.8400	28.8400	+13.543%	1	436	-83.183%
2026-08-27	25.5500	25.5500	25.4000	25.4000	-13.222%	6	437	-80.906%
2026-08-24	29.2700	29.2700	29.2700	29.2700	+10.495%	1	441	-83.430%
2026-08-21	26.4900	26.4900	26.4900	26.4900	+5.538%	1	441	-81.691%
2026-08-20	25.1000	25.1000	25.1000	25.1000	-4.635%	50	440	-80.677%
2026-08-19	27.2100	27.2100	26.3100	26.3200	+13.302%	20	470	-81.573%
2026-08-13	21.9500	23.2800	21.9500	23.2300	+1.000%	4	467	-79.122%
2026-08-12	23.0000	23.0000	23.0000	23.0000	-3.239%	1	468	-78.913%
2026-08-11	23.7700	23.7700	23.7700	23.7700	-5.337%	1	469	-79.596%
2026-08-10	22.1300	25.1100	22.1300	25.1100	+22.488%	13	468	-80.685%
2026-08-07	13.2500	20.5000	13.2500	20.5000	+177.027%	35	471	-76.341%
2026-08-06	7.3500	7.4000	7.3500	7.4000	-2.632%	2	473	-34.459%
2026-08-05	7.6000	7.6000	7.6000	7.6000	-3.797%	2	472	-36.184%
2026-07-31	7.9400	8.1400	7.8200	7.9000	-8.246%	7	472	-38.608%
2026-07-29	8.6100	8.6100	8.6100	8.6100	+6.957%	1	467	-43.670%
2026-07-28	7.9000	8.0500	7.9000	8.0500	+23.846%	41	466	-39.752%
2026-07-27	6.5000	6.5000	6.4500	6.5000	+25.000%	7	442	-25.385%
2026-07-24	4.7900	5.2000	4.7900	5.2000	+4.000%	3	438	-6.731%
2026-07-22	5.1500	5.3000	5.0000	5.0000	-31.973%	36	438	-3.000%
2026-07-16	7.9000	7.9000	7.3500	7.3500	-11.871%	35	458	-34.014%
2026-07-15	7.9400	8.4800	7.9400	8.3400	+13.469%	90	437	-41.847%
2026-07-09	7.3500	7.3500	7.3500	7.3500	-10.909%	3	372	-34.014%
2026-07-01	8.2500	8.2500	8.2500	8.2500	-6.356%	1	369	-41.212%
2026-06-29	8.8100	8.8100	8.8100	8.8100	+12.949%	2	368	-44.949%
2026-06-24	6.7500	8.0000	6.7500	7.8000	+40.541%	24	366	-37.821%
2026-06-22	5.5500	5.5500	5.5500	5.5500	-20.144%	2	355	-12.613%
2026-06-17	6.9500	6.9500	6.9500	6.9500	+6.107%	1	353	-30.216%
2026-06-16	6.6500	6.6500	6.5500	6.5500	+53.037%	6	356	-25.954%
2026-06-12	4.3700	4.3700	4.2800	4.2800	+13.528%	3	355	+13.318%
2026-06-11	3.7700	3.7700	3.7700	3.7700	-5.750%	1	356	+28.647%
2026-06-10	4.2500	4.2500	4.0000	4.0000	-28.571%	5	356	+21.250%
2026-06-02	5.6000	5.6000	5.6000	5.6000	+12.000%	2	357	-13.393%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-1.961%	2	356	-3.000%
2026-05-27	5.1000	5.1000	5.1000	5.1000	+14.607%	1	354	-4.902%
2026-05-19	5.2500	5.2500	4.3500	4.4500	-18.349%	4	355	+8.989%
2026-05-18	5.4500	5.4500	5.4500	5.4500	+0.926%	1	355	-11.009%
2026-05-14	5.4000	5.4000	5.4000	5.4000	-1.099%	1	355	-10.185%
2026-05-13	5.4000	5.6500	5.4000	5.4600	-14.821%	172	302	-11.172%
2026-05-12	6.1500	6.4100	6.1500	6.4100	-26.743%	4	302	-24.337%
2026-05-04	8.7500	8.7500	8.7500	8.7500	-3.315%	9	302	-44.571%
2026-05-01	9.0500	9.0500	9.0500	9.0500	-1.093%	1	292	-46.409%
2026-04-27	9.0400	9.1500	9.0400	9.1500	-7.669%	3	292	-46.995%
2026-04-22	10.3300	10.3300	9.9100	9.9100	+1.122%	3	291	-51.060%
2026-04-21	9.8000	9.8000	9.8000	9.8000	+8.647%	1	288	-50.510%
2026-04-17	9.0200	9.0200	9.0200	9.0200	+11.358%	1	288	-46.231%
2026-04-16	8.4100	8.4100	7.9000	8.1000	0.000%	9	288	-40.123%
2026-04-15	8.1000	8.1000	8.1000	8.1000	+37.288%	10	283	-40.123%
2026-04-13	5.9000	5.9000	5.9000	5.9000	+12.381%	1	293	-17.797%
2026-04-09	5.2500	5.2500	5.2500	5.2500	-20.091%	27	292	-7.619%
2026-04-08	6.5400	6.5700	6.5400	6.5700	+20.772%	20	292	-26.180%
2026-04-06	5.4400	5.4400	5.4400	5.4400	+14.526%	1	272	-10.846%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-8.654%	10	261	+2.105%
2026-04-01	5.2700	5.2700	5.2000	5.2000	-7.965%	14	261	-6.731%
2026-03-31	5.6500	5.6500	5.6500	5.6500	-19.286%	2	251	-14.159%
2026-03-23	7.0000	7.0000	7.0000	7.0000	0.000%	1	249	-30.714%
2026-03-17	7.0000	7.0000	7.0000	7.0000	-6.667%	2	248	-30.714%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+1.764%	3	246	-35.333%
2026-03-10	7.3000	7.5000	7.2200	7.3700	-4.903%	42	245	-34.193%
2026-03-06	7.7500	7.7500	7.7500	7.7500	+50.485%	1	237	-37.419%
2026-02-20	5.1500	5.1500	5.1500	5.1500	+1.980%	2	236	-5.825%
2026-02-17	5.0500	5.0500	4.5200	5.0500	+3.484%	45	234	-3.960%
2026-02-13	4.2500	4.9500	4.2500	4.8800	+39.429%	14	204	-0.615%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-36.364%	1	204	+38.571%
2026-02-03	5.5000	5.5000	5.5000	5.5000	-18.519%	1	205	-11.818%
2026-02-02	6.8900	7.1000	6.7500	6.7500	-8.163%	3	205	-28.148%
2026-01-26	7.3500	7.3500	7.3500	7.3500	-3.289%	1	203	-34.014%
2026-01-21	7.6000	7.6000	7.6000	7.6000	+15.502%	2	203	-36.184%
2026-01-20	6.7700	6.7700	6.5800	6.5800	+2.813%	5	205	-26.292%
2026-01-16	5.9000	6.4000	5.9000	6.4000	-34.560%	53	152	-24.219%
2026-01-09	10.0000	10.0000	9.7500	9.7800	+4.711%	7	152	-50.409%
2026-01-07	9.3400	9.3400	9.3400	9.3400	+10.533%	11	151	-48.073%
2026-01-06	8.5300	8.5300	8.4500	8.4500	-6.111%	2	144	-42.604%
2025-12-31	9.0000	9.0000	9.0000	9.0000	+14.650%	4	145	-46.111%
2025-12-29	7.8500	7.8500	7.8500	7.8500	-17.368%	1	145	-38.217%
2025-12-22	9.5000	9.5000	9.5000	9.5000	+5.556%	1	145	-48.947%
2025-12-17	9.0000	9.0000	9.0000	9.0000	+25.874%	2	145	-46.111%
2025-12-15	7.1500	7.1500	7.1500	7.1500	+16.260%	10	143	-32.168%
2025-12-10	6.4000	6.4000	6.1500	6.1500	-2.381%	41	140	-21.138%
2025-12-05	6.3000	6.3000	6.3000	6.3000	+33.475%	1	179	-23.016%
2025-11-21	4.7200	4.7200	4.7200	4.7200	-20.672%	1	178	+2.754%
2025-11-14	5.9500	5.9500	5.9500	5.9500	-6.299%	16	178	-18.487%
2025-11-11	6.1000	6.3500	6.1000	6.3500	-14.536%	2	162	-23.622%
2025-11-07	7.4300	7.4300	7.4300	7.4300	+6.143%	1	162	-34.724%
2025-11-06	6.6000	7.0000	6.6000	7.0000	-14.738%	8	161	-30.714%
2025-10-31	8.1200	8.2100	8.1200	8.2100	-1.677%	2	158	-40.926%
2025-10-27	8.3500	8.3500	8.3500	8.3500	-4.023%	1	158	-41.916%
2025-10-23	8.3900	8.7000	8.3900	8.7000	+33.846%	2	158	-44.253%
2025-10-10	6.4000	6.5000	6.3000	6.5000	-2.985%	5	157	-25.385%
2025-10-09	6.7000	6.7000	6.7000	6.7000	-6.944%	1	157	-27.612%
2025-09-26	6.9000	7.2000	6.9000	7.2000	+6.667%	25	156	-32.639%
2025-09-25	6.7500	6.7500	6.7500	6.7500	-11.184%	1	135	-28.148%
2025-09-24	7.9000	7.9000	7.6000	7.6000	-3.797%	18	136	-36.184%
2025-09-23	7.8000	7.9000	7.8000	7.9000	+3.133%	20	134	-38.608%
2025-09-22	7.6500	7.6600	7.6500	7.6600	-5.432%	10	135	-36.684%
2025-09-19	8.0000	8.1000	7.9500	8.1000	+18.248%	20	136	-40.123%
2025-09-17	6.8500	6.8500	6.8500	6.8500	+9.076%	40	130	-29.197%
2025-09-16	6.2400	6.2800	6.2400	6.2800	+3.802%	2	130	-22.771%
2025-09-15	6.0500	6.0500	6.0500	6.0500	-11.029%	1	130	-19.835%
2025-09-11	6.7000	6.8000	6.7000	6.8000	-5.160%	2	131	-28.676%
2025-09-09	7.1800	7.1800	7.1700	7.1700	-2.449%	2	131	-32.357%
2025-09-04	7.3600	7.3600	7.3500	7.3500	-3.670%	9	131	-34.014%
2025-09-03	7.5400	7.6300	7.5400	7.6300	-18.830%	2	123	-36.435%
2025-08-28	9.2900	9.4000	9.2900	9.4000	+5.975%	2	123	-48.404%
2025-08-25	8.9100	8.9100	8.8700	8.8700	+8.834%	2	123	-45.321%
2025-08-15	7.8500	8.1500	7.8500	8.1500	+4.621%	4	124	-40.491%
2025-08-14	7.6700	7.7900	7.6700	7.7900	+7.448%	2	123	-37.741%
2025-08-13	7.2000	7.2700	7.2000	7.2500	+10.687%	8	124	-33.103%
2025-08-12	6.5600	6.7600	6.5000	6.5500	-0.758%	4	123	-25.954%
2025-08-08	6.5900	6.6000	6.5900	6.6000	-2.222%	2	122	-26.515%
2025-08-07	6.8000	6.8000	6.7500	6.7500	-36.321%	3	123	-28.148%
2025-08-04	10.7000	10.7000	10.5800	10.6000	+3.922%	8	121	-54.245%
2025-08-01	10.2000	10.2000	10.2000	10.2000	-32.718%	1	122	-52.451%
2025-07-15	15.1600	15.1600	15.1600	15.1600	+21.767%	2	123	-68.008%
2025-06-25	14.7500	14.7500	12.4400	12.4500	-12.324%	21	125	-61.044%
2025-06-20	14.2000	14.2000	14.2000	14.2000	-8.091%	2	128	-65.845%
2025-06-13	15.4500	15.4500	15.4500	15.4500	-8.850%	2	128	-68.608%
2025-06-12	16.8800	16.9500	16.8800	16.9500	-9.936%	2	127	-71.386%
2025-06-06	18.8500	18.8500	18.8200	18.8200	+30.604%	8	127	-74.230%
2025-05-27	14.3000	14.4100	14.3000	14.4100	-14.328%	2	126	-66.343%
2025-05-13	16.6100	16.8200	16.6100	16.8200	+33.070%	2	126	-71.165%
2025-05-06	12.4500	12.6400	12.4500	12.6400	-8.006%	8	126	-61.630%
2025-05-05	13.7200	13.7400	13.7200	13.7400	+4.249%	2	122	-64.702%
2025-05-01	13.2200	13.2200	13.1500	13.1800	+11.130%	6	122	-63.202%
2025-04-30	11.6200	11.8600	11.6200	11.8600	+12.738%	4	122	-59.106%
2025-04-22	10.3500	10.5200	10.3500	10.5200	+3.137%	4	122	-53.897%
2025-04-16	10.2100	10.2100	10.2000	10.2000	+43.662%	4	120	-52.451%
2025-04-07	6.1000	7.1000	6.1000	7.1000	-21.634%	3	116	-31.690%
2025-04-04	9.0600	9.0600	9.0600	9.0600	-6.502%	2	116	-46.468%
2025-04-03	9.6900	9.6900	9.6900	9.6900	-38.202%	1	116	-49.948%
2025-03-24	15.6800	15.6800	15.6800	15.6800	+22.214%	5	116	-69.069%
2025-03-13	12.8000	12.8300	12.6800	12.8300	-15.033%	9	113	-62.198%
2025-03-12	15.1000	15.1000	15.1000	15.1000	-11.799%	1	113	-67.881%
2025-03-10	17.1200	17.1200	17.1200	17.1200	-19.662%	1	113	-71.671%
2025-02-28	21.3100	21.3100	21.3100	21.3100	-26.644%	2	112	-77.241%
2025-02-19	29.0500	29.0500	29.0500	29.0500	-11.702%	1	112	-83.305%
2025-02-14	31.9000	32.9000	31.9000	32.9000	+59.709%	10	107	-85.258%
2025-02-12	20.6500	20.6500	20.6000	20.6000	+11.111%	2	107	-76.456%
2025-01-03	18.5400	18.5400	18.5400	18.5400	+2.149%	2	107	-73.840%
2025-01-02	18.1500	18.1500	18.1500	18.1500	-13.075%	4	106	-73.278%
2024-12-05	20.5800	20.8800	20.5800	20.8800	-5.435%	3	110	-76.772%
2024-11-25	22.0800	22.0800	22.0800	22.0800	+12.538%	2	111	-78.034%
2024-11-08	19.6200	19.6200	19.6200	19.6200	-7.014%	2	111	-75.280%
2024-10-25	21.1000	21.1000	21.1000	21.1000	+2.477%	4	110	-77.014%
2024-10-14	20.5900	20.5900	20.5900	20.5900	+2.950%	1	110	-76.445%
2024-09-26	20.0000	20.0000	20.0000	20.0000	+3.896%	2	110	-75.750%
2024-09-20	19.2500	19.2500	19.2500	19.2500	+2.068%	2	108	-74.805%
2024-09-19	18.1000	18.8600	16.5000	18.8600	+46.202%	3	109	-74.284%
2024-09-16	12.9000	12.9000	12.9000	12.9000	-6.522%	1	110	-62.403%
2024-09-13	13.8000	13.8000	13.8000	13.8000	+2.222%	44	110	-64.855%
2024-09-03	13.5000	13.5000	13.5000	13.5000	+1.887%	1	110	-64.074%
2024-08-30	13.3900	13.4100	12.7500	13.2500	-2.930%	54	84	-63.396%
2024-08-28	13.6500	13.6500	13.6500	13.6500	-3.873%	1	84	-64.469%
2024-08-15	13.1000	14.2000	13.1000	14.2000	+11.987%	2	84	-65.845%
2024-08-12	12.6800	12.6800	12.6800	12.6800	-4.662%	5	84	-61.751%
2024-08-08	13.3500	13.3500	13.3000	13.3000	+2.308%	2	84	-63.534%
2024-08-07	13.2700	13.2700	11.7200	13.0000	-37.710%	10	82	-62.692%
2024-08-06	20.5500	20.8700	20.5500	20.8700	+1.805%	3	79	-76.761%
2024-08-02	20.5000	20.5000	20.5000	20.5000	-19.922%	6	80	-76.341%
2024-07-30	25.6000	25.6000	25.6000	25.6000	-16.340%	1	83	-81.055%
2024-07-22	30.6000	30.6000	30.6000	30.6000	-1.290%	2	83	-84.150%
2024-07-16	31.0000	31.0000	31.0000	31.0000	+3.333%	1	83	-84.355%
2024-07-15	30.0000	30.0000	30.0000	30.0000	0.000%	1	83	-83.833%
2024-07-12	30.6000	30.6000	29.8000	30.0000	+3.448%	8	83	-83.833%
2024-07-11	29.0000	29.0000	29.0000	29.0000	-12.651%	1	83	-83.276%
2024-07-10	33.2000	33.2000	33.2000	33.2000	-0.300%	1	83	-85.392%
2024-07-09	33.3000	33.3000	33.3000	33.3000	-2.660%	42	83	-85.435%
2024-06-28	34.2100	34.2100	34.2100	34.2100	+4.586%	10	53	-85.823%
2024-06-18	33.2100	33.3800	32.7100	32.7100	+0.122%	4	42	-85.173%
2024-06-17	32.6500	32.7800	32.6500	32.6700	+7.009%	10	42	-85.155%
2024-06-14	30.5300	30.5300	30.5300	30.5300	-1.738%	2	47	-84.114%
2024-06-13	31.0700	31.0700	31.0700	31.0700	-4.605%	3	47	-84.390%
2024-06-11	32.5700	32.5700	32.5700	32.5700	-0.550%	2	44	-85.109%
2024-06-04	32.7500	32.7500	32.7500	32.7500	+5.645%	1	42	-85.191%
2024-05-22	31.0000	31.0000	31.0000	31.0000	-5.286%	1	41	-84.355%
2024-05-21	32.7300	32.7300	32.7300	32.7300	-1.267%	1	41	-85.182%
2024-05-17	33.1500	33.1500	33.1500	33.1500	-7.402%	12	41	-85.370%
2024-05-09	36.3500	36.6700	35.1100	35.8000	-19.005%	19	35	-86.453%
2024-05-03	44.2000	44.2000	44.2000	44.2000	+3.464%	2	31	-89.027%
2024-04-15	43.4900	43.4900	42.7200	42.7200	-7.332%	2	31	-88.647%
2024-04-08	46.1000	46.1000	46.1000	46.1000	-6.661%	1	31	-89.479%
2024-03-28	49.3900	49.3900	49.3900	49.3900	-6.067%	1	30	-90.180%
2024-03-21	52.5800	52.5800	52.5800	52.5800	+8.345%	1	30	-90.776%
2024-03-19	48.5300	48.5300	48.5300	48.5300	-4.974%	5	31	-90.006%
2024-03-14	49.4300	51.0700	49.4300	51.0700	+4.867%	7	26	-90.503%
2024-03-13	48.7000	48.7000	48.7000	48.7000	+9.611%	1	19	-90.041%
2024-03-04	44.4300	44.4300	44.4300	44.4300	-6.365%	5	19	-89.084%
2024-03-01	47.4500	47.4500	47.4500	47.4500	+8.805%	2	14	-89.779%
2024-02-29	43.6100	43.6100	43.6100	43.6100	+0.530%	3	15	-88.879%
2024-02-15	41.3500	43.3800	41.3500	43.3800	+8.288%	7	15	-88.820%
2024-02-12	40.0600	40.0600	40.0600	40.0600	+2.718%	1	8	-87.893%
2024-02-08	39.0000	39.0000	39.0000	39.0000	+11.111%	1	7	-87.564%
2024-02-06	34.8000	35.1000	34.8000	35.1000	-1.015%	4	7	-86.182%
2024-02-05	35.4600	35.4600	35.4600	35.4600	+6.327%	1	3	-86.323%
2024-01-18	33.3500	33.3500	33.3500	33.3500	+11.241%	1	2	-85.457%
2024-01-17	29.9800	29.9800	29.9800	29.9800	-6.400%	1	2	-83.823%
2024-01-12	32.0300	32.0300	32.0300	32.0300	0.000%	1	0	-84.858%