Dark

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

EOD

Sep 24, 2026

4.10+5.128%(+0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.2900	4.5100	3.9000	4.1000	+5.128%	6	509	0.000%
2026-09-23	4.8000	5.4500	3.8000	3.9000	-45.833%	21	510	+5.128%
2026-09-22	10.0000	10.0000	7.2000	7.2000	-26.230%	7	512	-43.056%
2026-09-21	8.8800	9.7600	8.8200	9.7600	+10.282%	44	509	-57.992%
2026-09-18	8.8500	8.8500	8.8500	8.8500	-1.667%	1	467	-53.672%
2026-09-17	9.5000	9.5000	9.0000	9.0000	-15.572%	6	466	-54.444%
2026-09-16	10.6900	10.6900	10.5000	10.6600	+2.010%	100	463	-61.538%
2026-09-15	10.2400	10.4500	10.2400	10.4500	-9.130%	2	398	-60.766%
2026-09-14	11.5000	11.5000	11.5000	11.5000	+1.770%	1	398	-64.348%
2026-09-11	11.3000	11.3000	11.3000	11.3000	+5.116%	3	397	-63.717%
2026-09-10	10.7500	10.7500	10.7500	10.7500	-11.523%	1	397	-61.860%
2026-09-09	13.5700	13.5700	12.1500	12.1500	-42.985%	8	397	-66.255%
2026-09-03	21.3100	21.3100	21.3100	21.3100	-15.771%	2	394	-80.760%
2026-08-28	25.3000	25.3000	25.3000	25.3000	+10.480%	1	393	-83.794%
2026-08-27	22.9000	22.9000	22.9000	22.9000	-7.475%	1	394	-82.096%
2026-08-26	24.7500	24.7500	24.7500	24.7500	-2.174%	1	394	-83.434%
2026-08-25	25.3000	25.3000	25.3000	25.3000	-2.692%	1	394	-83.794%
2026-08-24	25.0000	26.0000	25.0000	26.0000	+11.301%	2	394	-84.231%
2026-08-21	23.3700	23.3700	23.3600	23.3600	+6.521%	2	393	-82.449%
2026-08-20	21.9300	21.9300	21.9300	21.9300	-9.716%	1	393	-81.304%
2026-08-19	24.2900	24.2900	24.2900	24.2900	+9.022%	1	392	-83.121%
2026-08-18	22.2800	22.2800	22.2800	22.2800	+0.587%	2	392	-81.598%
2026-08-14	22.1500	22.1500	22.1500	22.1500	+15.969%	5	392	-81.490%
2026-08-12	19.1500	19.1500	18.1000	19.1000	-6.281%	23	387	-78.534%
2026-08-11	20.3800	20.3800	20.3800	20.3800	+7.831%	2	386	-79.882%
2026-08-10	18.9000	18.9000	18.9000	18.9000	+13.174%	1	386	-78.307%
2026-08-07	15.9600	16.9000	14.7700	16.7000	+185.470%	27	386	-75.449%
2026-08-06	6.3500	6.3500	5.7500	5.8500	-8.163%	3	379	-29.915%
2026-08-04	6.3700	6.3700	6.3700	6.3700	-2.000%	10	377	-35.636%
2026-08-03	6.4000	6.5000	6.3800	6.5000	-1.065%	6	367	-36.923%
2026-07-31	6.5000	6.5700	6.5000	6.5700	+16.078%	5	367	-37.595%
2026-07-30	5.6600	5.6600	5.6600	5.6600	-26.494%	1	365	-27.562%
2026-07-29	7.6600	7.7000	7.6000	7.7000	+18.462%	104	365	-46.753%
2026-07-28	6.5000	6.5000	6.5000	6.5000	+18.182%	1	266	-36.923%
2026-07-27	5.5000	5.5000	5.5000	5.5000	+30.952%	4	265	-25.455%
2026-07-24	3.8000	4.2000	3.8000	4.2000	+25.373%	2	261	-2.381%
2026-07-23	3.3500	3.3500	3.3500	3.3500	-17.284%	1	260	+22.388%
2026-07-22	4.0500	4.0500	4.0500	4.0500	-20.588%	1	261	+1.235%
2026-07-20	5.1000	5.1000	5.1000	5.1000	-17.073%	6	261	-19.608%
2026-07-16	6.1500	6.1500	6.1500	6.1500	+13.678%	2	261	-33.333%
2026-07-14	5.4100	5.4100	5.4100	5.4100	-21.934%	2	262	-24.214%
2026-07-13	6.9300	6.9300	6.9300	6.9300	+0.435%	1	261	-40.837%
2026-07-07	6.9000	6.9000	6.9000	6.9000	+5.344%	1	261	-40.580%
2026-07-06	6.3500	6.5500	6.3500	6.5500	-5.755%	103	261	-37.405%
2026-07-02	6.7800	6.9500	6.7200	6.9500	+17.797%	15	209	-41.007%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-12.593%	13	209	-30.508%
2026-06-29	6.7500	6.7500	6.7500	6.7500	+3.846%	10	209	-39.259%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+42.857%	1	199	-36.923%
2026-06-22	4.6500	4.6500	4.5500	4.5500	-20.870%	6	199	-9.890%
2026-06-18	5.7500	5.7500	5.7500	5.7500	+79.688%	1	198	-28.696%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-25.234%	2	198	+28.125%
2026-05-27	4.2800	4.2800	4.2800	4.2800	+17.260%	1	198	-4.206%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-17.978%	1	199	+12.329%
2026-05-19	4.4500	4.4500	4.4500	4.4500	+1.136%	11	199	-7.865%
2026-05-15	4.3500	4.4000	4.3500	4.4000	-16.824%	2	199	-6.818%
2026-05-12	5.2900	5.2900	5.2900	5.2900	-13.844%	1	198	-22.495%
2026-05-11	6.1400	6.1400	6.1400	6.1400	-10.885%	1	199	-33.225%
2026-05-07	6.9000	6.9000	6.8900	6.8900	-4.966%	3	198	-40.493%
2026-05-04	7.2500	7.2500	7.2500	7.2500	-9.375%	1	196	-43.448%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+7.383%	1	198	-48.750%
2026-04-27	7.4500	7.4500	7.4500	7.4500	-7.683%	1	198	-44.966%
2026-04-17	7.7700	8.0700	7.7700	8.0700	+13.662%	12	198	-49.195%
2026-04-16	7.1000	7.1000	7.1000	7.1000	+10.938%	2	209	-42.254%
2026-04-15	5.5000	6.4500	5.5000	6.4000	+34.737%	120	209	-35.938%
2026-04-13	4.7500	4.7500	4.7500	4.7500	-20.833%	1	117	-13.684%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+34.228%	1	116	-31.667%
2026-04-06	4.4700	4.4700	4.4700	4.4700	-4.894%	25	115	-8.277%
2026-04-01	4.7000	4.7000	4.7000	4.7000	+7.306%	7	90	-12.766%
2026-03-31	4.3800	4.3800	4.3800	4.3800	-29.355%	2	83	-6.393%
2026-03-26	6.2000	6.2000	6.2000	6.2000	+5.085%	2	83	-33.871%
2026-03-25	5.9500	5.9500	5.9000	5.9000	+5.357%	21	83	-30.508%
2026-03-23	5.2500	5.6000	5.2500	5.6000	-6.667%	2	87	-26.786%
2026-03-18	6.0000	6.0000	6.0000	6.0000	0.000%	2	86	-31.667%
2026-03-17	6.0000	6.0000	6.0000	6.0000	-8.397%	2	86	-31.667%
2026-03-09	6.2500	6.5500	6.2500	6.5500	-6.429%	78	84	-37.405%
2026-03-05	8.0000	8.0000	7.0000	7.0000	+64.706%	2	127	-41.429%
2026-02-04	4.2500	4.2500	4.2500	4.2500	-33.281%	1	128	-3.529%
2026-01-26	6.3700	6.3700	6.3700	6.3700	+15.818%	2	127	-35.636%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-8.333%	1	126	-25.455%
2026-01-16	6.0000	6.0000	6.0000	6.0000	-25.000%	1	127	-31.667%
2026-01-12	7.9700	8.0200	7.9700	8.0000	+0.883%	19	127	-48.750%
2025-12-23	7.9300	7.9300	7.9300	7.9300	+10.909%	15	138	-48.298%
2025-12-18	7.1500	7.1500	7.1500	7.1500	+78.750%	2	124	-42.657%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+6.667%	1	124	+2.500%
2025-11-20	3.7500	3.7500	3.7500	3.7500	-29.245%	19	124	+9.333%
2025-11-12	5.3000	5.3000	5.3000	5.3000	-26.897%	1	126	-22.642%
2025-10-20	7.2500	7.2500	7.2500	7.2500	+21.849%	2	127	-43.448%
2025-09-25	5.9500	5.9500	5.9500	5.9500	-18.381%	1	125	-31.092%
2025-09-19	7.2900	7.2900	7.2900	7.2900	+22.934%	1	126	-43.759%
2025-09-11	5.8700	5.9300	5.8700	5.9300	-6.171%	2	125	-30.860%
2025-09-09	6.2500	6.3200	6.2500	6.3200	-23.855%	2	124	-35.127%
2025-08-28	8.1800	8.3000	8.1800	8.3000	+3.620%	2	123	-50.602%
2025-08-27	7.6900	8.0900	7.6900	8.0100	+14.429%	3	124	-48.814%
2025-08-26	7.0000	7.1200	7.0000	7.0000	-11.280%	3	127	-41.429%
2025-08-25	7.8600	7.8900	7.8600	7.8900	+12.074%	2	130	-48.035%
2025-08-18	6.9700	7.0400	6.9700	7.0400	+2.177%	2	130	-41.761%
2025-08-14	6.7500	6.8900	6.7500	6.8900	+8.333%	2	130	-40.493%
2025-08-13	6.3500	6.3600	6.3500	6.3600	+8.348%	2	129	-35.535%
2025-08-08	5.7300	5.8700	5.7300	5.8700	-2.167%	2	129	-30.153%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-36.508%	1	129	-31.667%
2025-08-04	9.4500	9.4500	9.4500	9.4500	-30.769%	4	129	-56.614%
2025-07-23	13.6500	13.6500	13.6500	13.6500	+0.368%	9	125	-69.963%
2025-07-08	13.6000	13.6000	13.6000	13.6000	-2.857%	2	116	-69.853%
2025-06-17	14.0000	14.0000	14.0000	14.0000	-0.639%	2	116	-70.714%
2025-06-13	14.0900	14.0900	14.0900	14.0900	-7.607%	2	118	-70.901%
2025-06-12	15.2500	15.2500	15.2500	15.2500	-6.955%	1	119	-73.115%
2025-06-10	16.3900	16.3900	16.3900	16.3900	-1.502%	1	118	-74.985%
2025-06-09	16.6400	16.6400	16.6400	16.6400	+25.585%	1	118	-75.361%
2025-06-03	13.2500	13.2500	13.2500	13.2500	-16.928%	23	117	-69.057%
2025-05-19	15.9400	15.9500	15.9400	15.9500	+0.567%	8	117	-74.295%
2025-05-15	15.8600	15.8600	15.8600	15.8600	-4.169%	2	125	-74.149%
2025-05-14	16.5500	16.5500	16.5500	16.5500	+8.453%	1	125	-75.227%
2025-05-13	15.2200	15.2600	15.2200	15.2600	+31.438%	4	124	-73.132%
2025-05-09	11.4700	11.6100	11.4700	11.6100	+0.869%	4	124	-64.686%
2025-05-06	11.3800	11.5100	11.3800	11.5100	-8.651%	8	124	-64.379%
2025-05-05	12.5000	12.6000	12.5000	12.6000	+4.564%	4	120	-67.460%
2025-05-01	11.8300	12.2300	11.8300	12.0500	+25.000%	16	118	-65.975%
2025-04-22	9.4800	9.6400	9.4800	9.6400	+1.154%	4	113	-57.469%
2025-04-16	9.1400	9.5300	9.1400	9.5300	+8.914%	2	111	-56.978%
2025-04-03	8.7500	8.7500	8.7500	8.7500	-37.943%	1	110	-53.143%
2025-03-21	14.1000	14.1000	14.1000	14.1000	+10.156%	4	110	-70.922%
2025-03-14	12.8000	12.8000	12.8000	12.8000	+8.017%	4	111	-67.969%
2025-03-13	11.4200	11.8500	11.4200	11.8500	-25.000%	9	102	-65.401%
2025-03-10	15.8000	15.8000	15.8000	15.8000	+4.636%	1	102	-74.051%
2025-01-24	15.1000	15.1000	15.1000	15.1000	-12.107%	72	102	-72.848%
2025-01-03	17.1800	17.1800	17.1800	17.1800	-0.116%	2	66	-76.135%
2024-12-27	17.2000	17.2000	17.2000	17.2000	+3.927%	2	67	-76.163%
2024-12-18	16.3500	16.5500	16.3500	16.5500	-12.711%	40	66	-75.227%
2024-12-05	18.9600	18.9600	18.9600	18.9600	-3.756%	1	47	-78.376%
2024-11-22	19.7000	19.7000	19.7000	19.7000	+1.026%	2	47	-79.188%
2024-11-11	19.5000	19.5000	19.5000	19.5000	+6.849%	1	47	-78.974%
2024-11-08	18.2500	18.2500	18.2500	18.2500	-24.680%	2	47	-77.534%
2024-11-07	24.2300	24.2300	24.2300	24.2300	+18.775%	1	47	-83.079%
2024-10-30	20.4000	20.4000	20.4000	20.4000	-2.857%	2	46	-79.902%
2024-10-29	21.0000	21.0000	21.0000	21.0000	+4.843%	10	44	-80.476%
2024-10-28	20.0300	20.0300	20.0300	20.0300	+77.728%	2	44	-79.531%
2024-09-11	11.2600	11.2700	11.2600	11.2700	-10.199%	8	42	-63.620%
2024-08-27	12.5500	12.5500	12.5500	12.5500	+0.400%	2	34	-67.331%
2024-08-26	12.5000	12.5000	12.5000	12.5000	-14.966%	2	34	-67.200%
2024-08-15	14.7000	14.7000	14.7000	14.7000	+28.947%	2	32	-72.109%
2024-08-12	11.4000	11.4000	11.4000	11.4000	-4.202%	1	34	-64.035%
2024-08-09	11.7500	11.9000	11.7500	11.9000	-5.556%	14	33	-65.546%
2024-08-08	12.6000	12.6000	12.6000	12.6000	+9.280%	3	28	-67.460%
2024-08-07	11.5300	11.5300	11.5300	11.5300	-37.676%	3	28	-64.441%
2024-08-02	18.5000	18.5000	18.5000	18.5000	-11.905%	2	28	-77.838%
2024-08-01	21.0000	21.0000	21.0000	21.0000	-30.000%	1	28	-80.476%
2024-07-22	30.0000	30.0000	30.0000	30.0000	0.000%	3	29	-86.333%
2024-07-16	30.0000	30.0000	30.0000	30.0000	-6.774%	5	29	-86.333%
2024-07-05	32.1800	32.1800	32.1800	32.1800	-3.940%	2	29	-87.259%
2024-07-02	33.5000	33.5000	33.5000	33.5000	+7.821%	3	30	-87.761%
2024-06-25	31.0700	31.0700	31.0700	31.0700	+0.226%	2	30	-86.804%
2024-06-06	31.0000	31.0000	31.0000	31.0000	0.000%	3	28	-86.774%
2024-06-04	31.0000	31.0000	31.0000	31.0000	0.000%	1	28	-86.774%
2024-05-30	31.0000	31.0000	31.0000	31.0000	-3.125%	1	28	-86.774%
2024-05-10	32.0000	32.0000	32.0000	32.0000	-21.085%	46	28	-87.188%
2024-05-08	40.5500	40.5500	40.5500	40.5500	-6.782%	3	10	-89.889%
2024-04-30	43.5000	43.5000	43.5000	43.5000	-0.685%	1	10	-90.575%
2024-04-02	43.8000	43.8000	43.8000	43.8000	-10.612%	1	10	-90.639%
2024-03-25	49.5000	49.5000	49.0000	49.0000	+6.522%	6	10	-91.633%
2024-03-15	46.3400	46.3400	44.4000	46.0000	+2.222%	8	10	-91.087%
2024-03-11	45.0000	45.0000	45.0000	45.0000	+6.914%	1	10	-90.889%
2024-03-05	41.1500	42.0900	41.1500	42.0900	+11.645%	6	10	-90.259%
2024-02-27	37.7000	37.7000	37.7000	37.7000	-3.085%	1	8	-89.125%
2024-02-13	38.9000	38.9000	38.9000	38.9000	-5.605%	1	8	-89.460%
2024-02-12	41.3000	41.3000	41.2100	41.2100	+19.449%	6	7	-90.051%
2024-02-01	34.5000	34.5000	34.5000	34.5000	+21.693%	1	2	-88.116%
2024-01-16	28.3500	28.3500	28.3500	28.3500	0.000%	1	1	-85.538%