Dark

ABNB20261218C175
ABNB Dec 18 2026 175.00 Call (ABNB261218C00175000)
option OPRA

EOD

Jul 27, 2026

5.50+30.952%(+1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.5000	5.5000	5.5000	5.5000	+30.952%	4	265	0.000%
2026-07-24	3.8000	4.2000	3.8000	4.2000	+25.373%	2	261	+30.952%
2026-07-23	3.3500	3.3500	3.3500	3.3500	-17.284%	1	260	+64.179%
2026-07-22	4.0500	4.0500	4.0500	4.0500	-20.588%	1	261	+35.802%
2026-07-20	5.1000	5.1000	5.1000	5.1000	-17.073%	6	261	+7.843%
2026-07-16	6.1500	6.1500	6.1500	6.1500	+13.678%	2	261	-10.569%
2026-07-14	5.4100	5.4100	5.4100	5.4100	-21.934%	2	262	+1.664%
2026-07-13	6.9300	6.9300	6.9300	6.9300	+0.435%	1	261	-20.635%
2026-07-07	6.9000	6.9000	6.9000	6.9000	+5.344%	1	261	-20.290%
2026-07-06	6.3500	6.5500	6.3500	6.5500	-5.755%	103	261	-16.031%
2026-07-02	6.7800	6.9500	6.7200	6.9500	+17.797%	15	209	-20.863%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-12.593%	13	209	-6.780%
2026-06-29	6.7500	6.7500	6.7500	6.7500	+3.846%	10	209	-18.519%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+42.857%	1	199	-15.385%
2026-06-22	4.6500	4.6500	4.5500	4.5500	-20.870%	6	199	+20.879%
2026-06-18	5.7500	5.7500	5.7500	5.7500	+79.688%	1	198	-4.348%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-25.234%	2	198	+71.875%
2026-05-27	4.2800	4.2800	4.2800	4.2800	+17.260%	1	198	+28.505%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-17.978%	1	199	+50.685%
2026-05-19	4.4500	4.4500	4.4500	4.4500	+1.136%	11	199	+23.596%
2026-05-15	4.3500	4.4000	4.3500	4.4000	-16.824%	2	199	+25.000%
2026-05-12	5.2900	5.2900	5.2900	5.2900	-13.844%	1	198	+3.970%
2026-05-11	6.1400	6.1400	6.1400	6.1400	-10.885%	1	199	-10.423%
2026-05-07	6.9000	6.9000	6.8900	6.8900	-4.966%	3	198	-20.174%
2026-05-04	7.2500	7.2500	7.2500	7.2500	-9.375%	1	196	-24.138%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+7.383%	1	198	-31.250%
2026-04-27	7.4500	7.4500	7.4500	7.4500	-7.683%	1	198	-26.174%
2026-04-17	7.7700	8.0700	7.7700	8.0700	+13.662%	12	198	-31.846%
2026-04-16	7.1000	7.1000	7.1000	7.1000	+10.938%	2	209	-22.535%
2026-04-15	5.5000	6.4500	5.5000	6.4000	+34.737%	120	209	-14.063%
2026-04-13	4.7500	4.7500	4.7500	4.7500	-20.833%	1	117	+15.789%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+34.228%	1	116	-8.333%
2026-04-06	4.4700	4.4700	4.4700	4.4700	-4.894%	25	115	+23.043%
2026-04-01	4.7000	4.7000	4.7000	4.7000	+7.306%	7	90	+17.021%
2026-03-31	4.3800	4.3800	4.3800	4.3800	-29.355%	2	83	+25.571%
2026-03-26	6.2000	6.2000	6.2000	6.2000	+5.085%	2	83	-11.290%
2026-03-25	5.9500	5.9500	5.9000	5.9000	+5.357%	21	83	-6.780%
2026-03-23	5.2500	5.6000	5.2500	5.6000	-6.667%	2	87	-1.786%
2026-03-18	6.0000	6.0000	6.0000	6.0000	0.000%	2	86	-8.333%
2026-03-17	6.0000	6.0000	6.0000	6.0000	-8.397%	2	86	-8.333%
2026-03-09	6.2500	6.5500	6.2500	6.5500	-6.429%	78	84	-16.031%
2026-03-05	8.0000	8.0000	7.0000	7.0000	+64.706%	2	127	-21.429%
2026-02-04	4.2500	4.2500	4.2500	4.2500	-33.281%	1	128	+29.412%
2026-01-26	6.3700	6.3700	6.3700	6.3700	+15.818%	2	127	-13.658%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-8.333%	1	126	0.000%
2026-01-16	6.0000	6.0000	6.0000	6.0000	-25.000%	1	127	-8.333%
2026-01-12	7.9700	8.0200	7.9700	8.0000	+0.883%	19	127	-31.250%
2025-12-23	7.9300	7.9300	7.9300	7.9300	+10.909%	15	138	-30.643%
2025-12-18	7.1500	7.1500	7.1500	7.1500	+78.750%	2	124	-23.077%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+6.667%	1	124	+37.500%
2025-11-20	3.7500	3.7500	3.7500	3.7500	-29.245%	19	124	+46.667%
2025-11-12	5.3000	5.3000	5.3000	5.3000	-26.897%	1	126	+3.774%
2025-10-20	7.2500	7.2500	7.2500	7.2500	+21.849%	2	127	-24.138%
2025-09-25	5.9500	5.9500	5.9500	5.9500	-18.381%	1	125	-7.563%
2025-09-19	7.2900	7.2900	7.2900	7.2900	+22.934%	1	126	-24.554%
2025-09-11	5.8700	5.9300	5.8700	5.9300	-6.171%	2	125	-7.251%
2025-09-09	6.2500	6.3200	6.2500	6.3200	-23.855%	2	124	-12.975%
2025-08-28	8.1800	8.3000	8.1800	8.3000	+3.620%	2	123	-33.735%
2025-08-27	7.6900	8.0900	7.6900	8.0100	+14.429%	3	124	-31.336%
2025-08-26	7.0000	7.1200	7.0000	7.0000	-11.280%	3	127	-21.429%
2025-08-25	7.8600	7.8900	7.8600	7.8900	+12.074%	2	130	-30.292%
2025-08-18	6.9700	7.0400	6.9700	7.0400	+2.177%	2	130	-21.875%
2025-08-14	6.7500	6.8900	6.7500	6.8900	+8.333%	2	130	-20.174%
2025-08-13	6.3500	6.3600	6.3500	6.3600	+8.348%	2	129	-13.522%
2025-08-08	5.7300	5.8700	5.7300	5.8700	-2.167%	2	129	-6.303%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-36.508%	1	129	-8.333%
2025-08-04	9.4500	9.4500	9.4500	9.4500	-30.769%	4	129	-41.799%
2025-07-23	13.6500	13.6500	13.6500	13.6500	+0.368%	9	125	-59.707%
2025-07-08	13.6000	13.6000	13.6000	13.6000	-2.857%	2	116	-59.559%
2025-06-17	14.0000	14.0000	14.0000	14.0000	-0.639%	2	116	-60.714%
2025-06-13	14.0900	14.0900	14.0900	14.0900	-7.607%	2	118	-60.965%
2025-06-12	15.2500	15.2500	15.2500	15.2500	-6.955%	1	119	-63.934%
2025-06-10	16.3900	16.3900	16.3900	16.3900	-1.502%	1	118	-66.443%
2025-06-09	16.6400	16.6400	16.6400	16.6400	+25.585%	1	118	-66.947%
2025-06-03	13.2500	13.2500	13.2500	13.2500	-16.928%	23	117	-58.491%
2025-05-19	15.9400	15.9500	15.9400	15.9500	+0.567%	8	117	-65.517%
2025-05-15	15.8600	15.8600	15.8600	15.8600	-4.169%	2	125	-65.322%
2025-05-14	16.5500	16.5500	16.5500	16.5500	+8.453%	1	125	-66.767%
2025-05-13	15.2200	15.2600	15.2200	15.2600	+31.438%	4	124	-63.958%
2025-05-09	11.4700	11.6100	11.4700	11.6100	+0.869%	4	124	-52.627%
2025-05-06	11.3800	11.5100	11.3800	11.5100	-8.651%	8	124	-52.215%
2025-05-05	12.5000	12.6000	12.5000	12.6000	+4.564%	4	120	-56.349%
2025-05-01	11.8300	12.2300	11.8300	12.0500	+25.000%	16	118	-54.357%
2025-04-22	9.4800	9.6400	9.4800	9.6400	+1.154%	4	113	-42.946%
2025-04-16	9.1400	9.5300	9.1400	9.5300	+8.914%	2	111	-42.288%
2025-04-03	8.7500	8.7500	8.7500	8.7500	-37.943%	1	110	-37.143%
2025-03-21	14.1000	14.1000	14.1000	14.1000	+10.156%	4	110	-60.993%
2025-03-14	12.8000	12.8000	12.8000	12.8000	+8.017%	4	111	-57.031%
2025-03-13	11.4200	11.8500	11.4200	11.8500	-25.000%	9	102	-53.586%
2025-03-10	15.8000	15.8000	15.8000	15.8000	+4.636%	1	102	-65.190%
2025-01-24	15.1000	15.1000	15.1000	15.1000	-12.107%	72	102	-63.576%
2025-01-03	17.1800	17.1800	17.1800	17.1800	-0.116%	2	66	-67.986%
2024-12-27	17.2000	17.2000	17.2000	17.2000	+3.927%	2	67	-68.023%
2024-12-18	16.3500	16.5500	16.3500	16.5500	-12.711%	40	66	-66.767%
2024-12-05	18.9600	18.9600	18.9600	18.9600	-3.756%	1	47	-70.992%
2024-11-22	19.7000	19.7000	19.7000	19.7000	+1.026%	2	47	-72.081%
2024-11-11	19.5000	19.5000	19.5000	19.5000	+6.849%	1	47	-71.795%
2024-11-08	18.2500	18.2500	18.2500	18.2500	-24.680%	2	47	-69.863%
2024-11-07	24.2300	24.2300	24.2300	24.2300	+18.775%	1	47	-77.301%
2024-10-30	20.4000	20.4000	20.4000	20.4000	-2.857%	2	46	-73.039%
2024-10-29	21.0000	21.0000	21.0000	21.0000	+4.843%	10	44	-73.810%
2024-10-28	20.0300	20.0300	20.0300	20.0300	+77.728%	2	44	-72.541%
2024-09-11	11.2600	11.2700	11.2600	11.2700	-10.199%	8	42	-51.198%
2024-08-27	12.5500	12.5500	12.5500	12.5500	+0.400%	2	34	-56.175%
2024-08-26	12.5000	12.5000	12.5000	12.5000	-14.966%	2	34	-56.000%
2024-08-15	14.7000	14.7000	14.7000	14.7000	+28.947%	2	32	-62.585%
2024-08-12	11.4000	11.4000	11.4000	11.4000	-4.202%	1	34	-51.754%
2024-08-09	11.7500	11.9000	11.7500	11.9000	-5.556%	14	33	-53.782%
2024-08-08	12.6000	12.6000	12.6000	12.6000	+9.280%	3	28	-56.349%
2024-08-07	11.5300	11.5300	11.5300	11.5300	-37.676%	3	28	-52.298%
2024-08-02	18.5000	18.5000	18.5000	18.5000	-11.905%	2	28	-70.270%
2024-08-01	21.0000	21.0000	21.0000	21.0000	-30.000%	1	28	-73.810%
2024-07-22	30.0000	30.0000	30.0000	30.0000	0.000%	3	29	-81.667%
2024-07-16	30.0000	30.0000	30.0000	30.0000	-6.774%	5	29	-81.667%
2024-07-05	32.1800	32.1800	32.1800	32.1800	-3.940%	2	29	-82.909%
2024-07-02	33.5000	33.5000	33.5000	33.5000	+7.821%	3	30	-83.582%
2024-06-25	31.0700	31.0700	31.0700	31.0700	+0.226%	2	30	-82.298%
2024-06-06	31.0000	31.0000	31.0000	31.0000	0.000%	3	28	-82.258%
2024-06-04	31.0000	31.0000	31.0000	31.0000	0.000%	1	28	-82.258%
2024-05-30	31.0000	31.0000	31.0000	31.0000	-3.125%	1	28	-82.258%
2024-05-10	32.0000	32.0000	32.0000	32.0000	-21.085%	46	28	-82.813%
2024-05-08	40.5500	40.5500	40.5500	40.5500	-6.782%	3	10	-86.436%
2024-04-30	43.5000	43.5000	43.5000	43.5000	-0.685%	1	10	-87.356%
2024-04-02	43.8000	43.8000	43.8000	43.8000	-10.612%	1	10	-87.443%
2024-03-25	49.5000	49.5000	49.0000	49.0000	+6.522%	6	10	-88.776%
2024-03-15	46.3400	46.3400	44.4000	46.0000	+2.222%	8	10	-88.043%
2024-03-11	45.0000	45.0000	45.0000	45.0000	+6.914%	1	10	-87.778%
2024-03-05	41.1500	42.0900	41.1500	42.0900	+11.645%	6	10	-86.933%
2024-02-27	37.7000	37.7000	37.7000	37.7000	-3.085%	1	8	-85.411%
2024-02-13	38.9000	38.9000	38.9000	38.9000	-5.605%	1	8	-85.861%
2024-02-12	41.3000	41.3000	41.2100	41.2100	+19.449%	6	7	-86.654%
2024-02-01	34.5000	34.5000	34.5000	34.5000	+21.693%	1	2	-84.058%
2024-01-16	28.3500	28.3500	28.3500	28.3500	0.000%	1	1	-80.600%