Dark

ABNB20261218C180
ABNB Dec 18 2026 180.00 Call (ABNB261218C00180000)
option OPRA

EOD

Sep 24, 2026

3.04-0.328%(-0.01)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5500	3.5500	3.0400	3.0400	-0.328%	35	387	0.000%
2026-09-23	4.8000	4.8000	3.0500	3.0500	-41.905%	69	397	-0.328%
2026-09-22	6.2500	6.2500	5.2500	5.2500	-33.962%	8	382	-42.095%
2026-09-21	7.4400	7.9500	6.9500	7.9500	+11.501%	42	380	-61.761%
2026-09-18	7.1300	7.1300	7.1300	7.1300	-8.000%	1	350	-57.363%
2026-09-17	7.7500	7.7500	7.7500	7.7500	-14.270%	8	349	-60.774%
2026-09-16	9.0400	9.0400	9.0400	9.0400	+10.920%	1	344	-66.372%
2026-09-15	8.3500	8.7300	8.0500	8.1500	-14.211%	14	344	-62.699%
2026-09-14	9.1500	9.5000	9.1500	9.5000	+2.041%	6	345	-68.000%
2026-09-11	9.3100	9.3100	9.3100	9.3100	-2.513%	1	341	-67.347%
2026-09-10	9.5500	9.5500	9.5500	9.5500	-2.051%	1	341	-68.168%
2026-09-09	11.7300	11.7300	9.7500	9.7500	-24.184%	5	342	-68.821%
2026-09-08	15.0600	15.0600	12.7200	12.8600	-26.849%	8	341	-76.361%
2026-09-03	17.5800	17.5800	17.5800	17.5800	+4.024%	4	340	-82.708%
2026-09-02	16.9000	16.9000	16.9000	16.9000	+1.380%	1	336	-82.012%
2026-09-01	17.2100	17.2100	16.5000	16.6700	-22.465%	5	336	-81.764%
2026-08-28	21.2000	21.5000	21.2000	21.5000	+17.808%	3	335	-85.860%
2026-08-27	20.5000	20.5000	18.2500	18.2500	-11.192%	5	334	-83.342%
2026-08-26	22.4600	22.4600	20.5000	20.5500	-5.950%	5	334	-85.207%
2026-08-25	21.8500	21.8500	21.8500	21.8500	-5.041%	1	333	-86.087%
2026-08-24	24.0500	24.0500	23.0100	23.0100	+17.398%	2	334	-86.788%
2026-08-21	19.5000	20.2200	19.5000	19.6000	+4.645%	22	335	-84.490%
2026-08-20	19.3000	19.3000	18.7300	18.7300	-9.561%	10	331	-83.769%
2026-08-19	20.2000	20.7400	20.2000	20.7100	+7.584%	21	333	-85.321%
2026-08-18	19.2500	19.2500	19.2500	19.2500	+21.835%	1	324	-84.208%
2026-08-17	16.1000	16.2000	15.7000	15.8000	-14.037%	73	324	-80.759%
2026-08-14	19.1900	19.1900	18.3800	18.3800	+4.729%	11	388	-83.460%
2026-08-13	16.8200	17.5500	16.7800	17.5500	+11.641%	41	387	-82.678%
2026-08-12	16.9900	16.9900	15.7200	15.7200	-22.101%	28	373	-80.662%
2026-08-11	17.4100	20.4300	17.4100	20.1800	+6.603%	8	355	-84.936%
2026-08-10	16.9100	18.9300	16.6400	18.9300	+29.658%	22	351	-83.941%
2026-08-07	11.0000	14.6000	10.8800	14.6000	+200.412%	44	352	-79.178%
2026-08-06	4.8600	4.8600	4.8600	4.8600	-13.214%	1	339	-37.449%
2026-08-05	5.6000	5.6500	5.6000	5.6000	+2.752%	9	339	-45.714%
2026-08-03	5.4500	5.4500	5.4500	5.4500	-14.844%	1	339	-44.220%
2026-07-29	6.4000	6.4000	6.4000	6.4000	+16.364%	8	338	-52.500%
2026-07-28	5.5000	5.5000	5.5000	5.5000	+22.222%	1	338	-44.727%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+31.195%	3	337	-32.444%
2026-07-24	3.4300	3.4300	3.4300	3.4300	-31.263%	6	334	-11.370%
2026-07-16	5.1000	5.1000	4.9900	4.9900	+9.670%	2	334	-39.078%
2026-07-13	4.5500	4.5500	4.5500	4.5500	+30.372%	5	334	-33.187%
2026-07-09	3.4900	3.4900	3.4900	3.4900	-43.710%	1	333	-12.894%
2026-07-02	6.2000	6.2000	6.2000	6.2000	+8.772%	1	331	-50.968%
2026-07-01	5.7000	5.7000	5.7000	5.7000	+2.334%	1	331	-46.667%
2026-06-29	5.7500	5.7500	5.5700	5.5700	-1.241%	25	332	-45.422%
2026-06-26	4.6200	5.6500	4.6200	5.6400	+10.588%	5	307	-46.099%
2026-06-24	5.1000	5.1000	5.1000	5.1000	+26.238%	2	304	-40.392%
2026-06-23	4.3500	4.3500	4.0400	4.0400	+6.316%	2	303	-24.752%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-21.488%	1	302	-20.000%
2026-06-18	4.9600	4.9600	4.8400	4.8400	-6.019%	10	308	-37.190%
2026-06-17	4.7900	5.1500	4.7900	5.1500	+11.957%	62	308	-40.971%
2026-06-16	4.4700	4.6000	4.4500	4.6000	+13.580%	6	254	-33.913%
2026-06-15	4.2600	4.3500	4.0500	4.0500	+50.000%	25	253	-24.938%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-27.224%	5	242	+12.593%
2026-06-02	3.9000	3.9500	3.7100	3.7100	-20.215%	10	242	-18.059%
2026-06-01	3.6600	4.6500	3.6600	4.6500	+29.167%	2	232	-34.624%
2026-05-29	3.8000	3.8000	3.6000	3.6000	+5.882%	9	230	-15.556%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-9.814%	1	230	-10.588%
2026-05-26	3.7700	3.7700	3.7700	3.7700	+21.222%	5	229	-19.363%
2026-05-19	3.1100	3.1100	3.1100	3.1100	-14.795%	2	224	-2.251%
2026-05-15	3.6000	3.6500	3.6000	3.6500	-3.947%	13	226	-16.712%
2026-05-13	3.8200	3.8200	3.8000	3.8000	-15.556%	3	224	-20.000%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-7.025%	1	222	-32.444%
2026-05-11	4.8400	4.8400	4.8400	4.8400	-16.838%	2	222	-37.190%
2026-05-07	5.8200	5.8200	5.8200	5.8200	-4.590%	2	223	-47.766%
2026-05-06	6.7500	6.7500	6.1000	6.1000	-8.955%	3	221	-50.164%
2026-05-01	6.7500	6.8000	6.7000	6.7000	-13.437%	9	221	-54.627%
2026-04-22	7.7700	7.7700	7.7400	7.7400	+21.890%	2	221	-60.724%
2026-04-21	6.3500	6.3500	6.3500	6.3500	-8.104%	1	221	-52.126%
2026-04-17	6.6100	7.0000	6.6100	6.9100	+38.200%	18	221	-56.006%
2026-04-15	5.0500	5.0500	5.0000	5.0000	+5.263%	11	203	-39.200%
2026-04-14	4.7500	4.7500	4.7300	4.7500	-5.000%	13	193	-36.000%
2026-04-08	4.9500	5.0000	4.9500	5.0000	+29.870%	2	180	-39.200%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-6.098%	1	179	-21.039%
2026-03-31	4.0500	4.1000	4.0500	4.1000	-21.905%	4	178	-25.854%
2026-03-17	5.2500	5.2500	5.2500	5.2500	+17.450%	1	174	-42.095%
2026-03-12	4.6500	4.6500	4.2400	4.4700	-21.579%	8	174	-31.991%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+11.765%	1	170	-46.667%
2026-03-02	5.1500	5.1500	5.1000	5.1000	+2.000%	7	169	-40.392%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+60.256%	1	168	-39.200%
2026-02-19	3.1200	3.1200	3.1200	3.1200	+17.736%	1	168	-2.564%
2026-02-12	2.6500	2.6500	2.6500	2.6500	-45.918%	1	167	+14.717%
2026-02-03	4.9000	4.9000	4.9000	4.9000	-2.970%	1	167	-37.959%
2026-01-29	5.0500	5.0500	5.0500	5.0500	-6.481%	1	166	-39.802%
2026-01-23	5.4000	5.4000	5.4000	5.4000	-11.184%	1	166	-43.704%
2026-01-22	6.3500	6.3500	6.0800	6.0800	+19.216%	2	166	-50.000%
2026-01-21	5.1000	5.1000	5.1000	5.1000	-0.585%	3	165	-40.392%
2026-01-20	4.6000	5.1300	4.6000	5.1300	+1.584%	23	164	-40.741%
2026-01-16	5.0500	5.0500	5.0500	5.0500	-27.857%	1	163	-39.802%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+11.111%	5	163	-56.571%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-11.268%	1	158	-51.746%
2025-12-30	7.1000	7.1000	7.1000	7.1000	+5.970%	1	158	-57.183%
2025-12-22	7.0400	7.0400	6.7000	6.7000	+4.688%	47	158	-54.627%
2025-12-18	6.4000	6.4000	6.4000	6.4000	+10.345%	1	121	-52.500%
2025-12-15	5.8000	5.8000	5.8000	5.8000	+81.250%	1	120	-47.586%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-4.478%	1	119	-5.000%
2025-11-20	3.3500	3.3500	3.3500	3.3500	-22.989%	7	119	-9.254%
2025-11-17	4.3000	4.3500	4.3000	4.3500	-5.435%	7	119	-30.115%
2025-11-13	4.6000	4.6000	4.6000	4.6000	-8.000%	1	121	-33.913%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+4.167%	1	122	-39.200%
2025-11-07	4.8000	4.8000	4.8000	4.8000	-15.789%	12	121	-36.667%
2025-11-05	5.7000	5.7000	5.7000	5.7000	-11.765%	8	121	-46.667%
2025-10-31	6.2800	6.4600	6.2800	6.4600	-5.831%	2	121	-52.941%
2025-10-28	6.8500	6.8600	6.8500	6.8600	+1.479%	2	122	-55.685%
2025-10-20	6.8000	6.8000	6.7200	6.7600	+9.740%	5	122	-55.030%
2025-10-14	6.0600	6.1600	6.0600	6.1600	+24.444%	2	123	-50.649%
2025-10-13	4.9500	4.9500	4.9500	4.9500	-6.427%	1	123	-38.586%
2025-10-01	5.2900	5.2900	5.2900	5.2900	-2.936%	1	123	-42.533%
2025-09-30	5.4500	5.4500	5.4500	5.4500	-2.679%	7	123	-44.220%
2025-09-29	5.7000	5.7100	5.6000	5.6000	+4.673%	14	125	-45.714%
2025-09-25	5.3500	5.3500	5.3500	5.3500	+4.902%	1	135	-43.178%
2025-09-12	5.1000	5.1000	5.1000	5.1000	-4.673%	6	136	-40.392%
2025-09-09	5.5500	5.5500	5.3500	5.3500	-2.904%	4	136	-43.178%
2025-09-08	5.5100	5.5100	5.5100	5.5100	-6.768%	2	135	-44.828%
2025-09-03	5.8300	5.9100	5.8300	5.9100	-16.289%	2	137	-48.562%
2025-08-29	6.9500	7.1800	6.9500	7.0600	+0.142%	7	143	-56.941%
2025-08-28	7.0500	7.0500	7.0500	7.0500	+0.284%	1	143	-56.879%
2025-08-27	7.0900	7.0900	7.0300	7.0300	+0.429%	2	144	-56.757%
2025-08-22	7.0000	7.0000	7.0000	7.0000	+12.903%	1	146	-56.571%
2025-08-15	5.9500	6.2000	5.9500	6.2000	+1.639%	5	146	-50.968%
2025-08-14	5.8800	6.1000	5.8800	6.1000	+10.307%	2	143	-50.164%
2025-08-13	5.5500	5.5500	5.5300	5.5300	+9.505%	2	144	-45.027%
2025-08-08	5.0400	5.0500	5.0400	5.0500	-2.885%	2	144	-39.802%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-58.065%	1	143	-41.538%
2025-07-23	12.4000	12.4000	12.4000	12.4000	+11.211%	3	143	-75.484%
2025-07-11	11.1500	11.1500	11.1500	11.1500	-7.927%	1	143	-72.735%
2025-07-10	12.1100	12.1100	12.1100	12.1100	-0.329%	2	144	-74.897%
2025-07-09	12.1300	12.1500	12.1300	12.1500	+7.522%	2	144	-74.979%
2025-06-27	11.3000	11.3000	11.3000	11.3000	-20.646%	14	144	-73.097%
2025-06-12	14.2400	14.2400	14.2400	14.2400	-5.130%	1	144	-78.652%
2025-06-09	15.0000	15.0100	15.0000	15.0100	+24.564%	5	144	-79.747%
2025-06-03	12.0500	12.0500	12.0500	12.0500	-13.372%	12	144	-74.772%
2025-05-13	13.8800	13.9100	13.8800	13.9100	+34.008%	4	144	-78.145%
2025-05-09	10.2300	10.3800	10.2300	10.3800	+2.671%	4	142	-70.713%
2025-05-07	10.1500	10.1500	10.1100	10.1100	-3.254%	4	142	-69.931%
2025-05-06	10.3200	10.4500	10.3200	10.4500	-8.813%	8	144	-70.909%
2025-05-05	11.4400	11.4600	11.4400	11.4600	+5.138%	2	140	-73.473%
2025-05-01	10.6800	10.9000	10.6800	10.9000	+10.660%	4	140	-72.110%
2025-04-30	9.7400	9.8500	9.7400	9.8500	+12.443%	4	138	-69.137%
2025-04-22	8.5900	8.7600	8.5900	8.7600	+4.910%	4	136	-65.297%
2025-04-16	8.1700	8.5000	8.1500	8.3500	+4.375%	4	134	-63.593%
2025-04-15	7.8200	8.0000	7.8200	8.0000	-0.621%	4	134	-62.000%
2025-04-10	8.0500	8.0500	8.0500	8.0500	-7.471%	1	134	-62.236%
2025-04-09	6.9600	8.7000	6.9600	8.7000	+18.046%	3	133	-65.057%
2025-04-08	7.3700	7.3700	7.3700	7.3700	+18.871%	5	134	-58.752%
2025-04-07	6.2000	6.2000	6.2000	6.2000	-25.301%	1	129	-50.968%
2025-04-03	8.3000	8.3000	8.3000	8.3000	-12.169%	1	129	-63.373%
2025-04-01	9.4500	9.4500	9.4500	9.4500	-3.571%	7	129	-67.831%
2025-03-31	9.1200	9.8000	9.1200	9.8000	-24.904%	8	129	-68.980%
2025-03-25	13.0500	13.0500	13.0500	13.0500	-2.685%	1	126	-76.705%
2025-03-24	13.4100	13.4100	13.4100	13.4100	+27.714%	2	127	-77.330%
2025-03-13	10.6600	10.6600	10.5000	10.5000	-16.000%	9	120	-71.048%
2025-03-11	12.5000	12.5000	12.5000	12.5000	-27.536%	1	120	-75.680%
2025-02-28	17.2500	17.2500	17.2500	17.2500	-19.767%	4	120	-82.377%
2025-02-21	21.4000	21.5000	21.4000	21.5000	-23.894%	4	122	-85.860%
2025-02-14	26.1500	29.0200	26.1500	28.2500	+51.393%	24	116	-89.239%
2025-02-12	17.6500	18.6600	17.5000	18.6600	+31.316%	266	116	-83.708%
2025-01-13	14.2100	14.2100	14.2100	14.2100	-15.467%	1	35	-78.607%
2025-01-06	16.8100	16.8100	16.8100	16.8100	+11.325%	2	35	-81.916%
2024-12-30	15.1000	15.1000	15.1000	15.1000	-7.814%	4	35	-79.868%
2024-12-23	16.3800	16.3800	16.3800	16.3800	+9.933%	1	35	-81.441%
2024-12-20	14.9000	14.9000	14.9000	14.9000	-18.356%	2	36	-79.597%
2024-12-11	18.2500	18.2500	18.2500	18.2500	+15.506%	5	34	-83.342%
2024-11-21	15.8000	15.8000	15.8000	15.8000	+7.483%	5	36	-80.759%
2024-11-19	14.7000	14.7000	14.7000	14.7000	-5.161%	3	36	-79.320%
2024-11-15	15.5000	15.5000	15.5000	15.5000	+1.639%	2	39	-80.387%
2024-11-13	15.9000	15.9000	15.2500	15.2500	-10.294%	8	40	-80.066%
2024-11-08	17.0000	17.0000	17.0000	17.0000	-25.504%	2	32	-82.118%
2024-11-07	22.8200	22.8200	22.8200	22.8200	+28.563%	5	33	-86.678%
2024-10-25	17.7500	17.7500	17.7500	17.7500	-4.313%	2	28	-82.873%
2024-10-22	18.5500	18.5500	18.5500	18.5500	+4.507%	1	28	-83.612%
2024-10-10	17.7500	17.7500	17.7500	17.7500	-1.934%	18	29	-82.873%
2024-10-09	18.1000	18.1000	18.1000	18.1000	+72.381%	2	47	-83.204%
2024-09-11	10.5000	10.5000	10.5000	10.5000	-2.326%	3	46	-71.048%
2024-09-10	10.7500	10.7500	10.7500	10.7500	-4.529%	1	43	-71.721%
2024-09-09	11.2600	11.2600	11.2600	11.2600	-2.931%	1	43	-73.002%
2024-08-23	11.6000	11.6000	11.6000	11.6000	-1.695%	2	42	-73.793%
2024-08-20	11.8000	11.8000	11.8000	11.8000	+4.425%	11	43	-74.237%
2024-08-16	11.3000	11.3000	11.3000	11.3000	-11.024%	2	54	-73.097%
2024-08-15	12.7000	12.7000	12.7000	12.7000	+12.389%	1	53	-76.063%
2024-08-08	11.3000	11.3000	11.3000	11.3000	+1.345%	1	54	-73.097%
2024-08-07	11.1700	11.1700	9.7000	11.1500	-40.182%	13	53	-72.735%
2024-08-06	18.4900	19.4500	18.4900	18.6400	+13.313%	9	54	-83.691%
2024-08-05	16.4500	16.4500	16.4500	16.4500	-8.611%	1	49	-81.520%
2024-08-02	16.5000	18.0000	16.5000	18.0000	-10.000%	4	50	-83.111%
2024-08-01	20.7300	20.7300	20.0000	20.0000	-12.473%	2	49	-84.800%
2024-07-26	22.8500	22.8500	22.8500	22.8500	-16.606%	2	48	-86.696%
2024-07-23	27.4000	27.4000	27.4000	27.4000	+2.622%	1	49	-88.905%
2024-07-12	26.7000	26.7000	26.7000	26.7000	-14.450%	2	48	-88.614%
2024-07-09	31.2100	31.2100	31.2100	31.2100	+4.381%	1	48	-90.260%
2024-07-05	29.9000	29.9000	29.9000	29.9000	-2.031%	2	48	-89.833%
2024-06-28	30.5200	30.5200	30.5200	30.5200	+7.845%	6	48	-90.039%
2024-06-05	28.3000	28.3000	28.3000	28.3000	+1.725%	1	51	-89.258%
2024-05-23	27.8200	27.8200	27.8200	27.8200	-6.487%	3	50	-89.073%
2024-05-17	29.7500	29.7500	29.7500	29.7500	-0.833%	4	50	-89.782%
2024-05-15	30.0000	30.0000	30.0000	30.0000	-3.226%	1	52	-89.867%
2024-05-09	32.6500	32.6500	31.0000	31.0000	-24.830%	32	52	-90.194%
2024-05-07	41.2400	41.2400	41.2400	41.2400	-2.782%	1	22	-92.629%
2024-04-25	42.4200	42.4200	42.4200	42.4200	+4.612%	1	21	-92.834%
2024-04-17	40.5500	40.5500	40.5500	40.5500	-11.656%	4	20	-92.503%
2024-03-27	45.9000	45.9000	45.9000	45.9000	-4.375%	1	20	-93.377%
2024-03-21	48.3800	48.3800	48.0000	48.0000	+9.066%	2	19	-93.667%
2024-03-15	45.0000	45.0000	44.0100	44.0100	-5.355%	4	19	-93.092%
2024-03-13	46.5000	46.5000	46.5000	46.5000	+13.084%	1	19	-93.462%
2024-03-01	41.1200	41.1200	41.1200	41.1200	+15.831%	2	20	-92.607%
2024-02-23	35.5000	35.5000	35.5000	35.5000	+4.566%	22	19	-91.437%
2024-02-20	33.9500	33.9500	33.9500	33.9500	-3.414%	1	8	-91.046%
2024-02-14	35.1500	35.1500	35.1500	35.1500	+0.486%	1	7	-91.351%
2024-02-09	34.9800	34.9800	34.9800	34.9800	+0.662%	1	6	-91.309%
2024-01-29	34.7500	34.7500	34.7500	34.7500	+11.200%	1	5	-91.252%
2024-01-23	31.2500	31.2500	31.2500	31.2500	+7.425%	2	5	-90.272%
2024-01-18	29.0900	29.0900	29.0900	29.0900	+7.264%	1	3	-89.550%
2024-01-17	27.1200	27.1200	27.1200	27.1200	-0.659%	1	2	-88.791%
2024-01-16	27.3000	27.3000	27.3000	27.3000	-5.699%	1	1	-88.864%
2024-01-11	28.9500	28.9500	28.9500	28.9500	0.000%	1	1	-89.499%