Dark

ABNB20261218C185
ABNB Dec 18 2026 185.00 Call (ABNB261218C00185000)
option OPRA

Inactive

Jul 14, 2026

3.95+8.219%(+0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.9500	3.9500	3.9500	3.9500	+8.219%	8	171	0.000%
2026-07-13	3.6500	3.7000	3.6500	3.6500	-24.742%	9	165	+8.219%
2026-07-06	4.8500	4.8500	4.8500	4.8500	+12.791%	1	160	-18.557%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-3.371%	1	159	-8.140%
2026-06-24	4.4500	4.4500	4.4000	4.4500	+20.270%	47	158	-11.236%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+72.093%	6	157	+6.757%
2026-06-11	2.1400	2.2700	2.0500	2.1500	-19.476%	112	157	+83.721%
2026-06-09	2.6700	2.6700	2.6700	2.6700	-19.091%	1	131	+47.940%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-4.348%	1	132	+19.697%
2026-06-01	3.3000	3.4500	3.3000	3.4500	+13.115%	6	132	+14.493%
2026-05-28	2.8700	3.0500	2.8400	3.0500	-3.785%	12	132	+29.508%
2026-05-27	3.1700	3.1700	3.1700	3.1700	-5.373%	1	136	+24.606%
2026-05-20	3.3500	3.3500	3.3500	3.3500	+4.688%	1	135	+17.910%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-45.299%	1	136	+23.438%
2026-05-11	5.8500	5.8500	5.8500	5.8500	+17.000%	1	136	-32.479%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-6.542%	1	135	-21.000%
2026-05-06	5.3500	5.3500	5.3500	5.3500	-2.194%	1	136	-26.168%
2026-05-04	5.4800	5.4800	5.4700	5.4700	-3.186%	21	136	-27.788%
2026-05-01	5.8500	5.9000	5.6500	5.6500	-6.612%	3	118	-30.088%
2026-04-27	6.0500	6.0500	6.0500	6.0500	-2.889%	1	118	-34.711%
2026-04-20	5.7000	6.2300	5.7000	6.2300	+13.273%	15	117	-36.597%
2026-04-17	5.5000	5.5000	5.5000	5.5000	+77.419%	10	120	-28.182%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-26.190%	29	116	+27.419%
2026-04-08	4.1000	4.2000	4.1000	4.2000	+21.739%	13	116	-5.952%
2026-03-31	3.4500	3.4500	3.4500	3.4500	-22.472%	1	103	+14.493%
2026-02-25	4.3500	4.4500	4.3500	4.4500	+39.063%	2	101	-11.236%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-24.706%	1	101	+23.438%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-22.445%	1	100	-7.059%
2026-01-05	5.6500	5.6500	5.4800	5.4800	-9.421%	3	99	-27.920%
2025-12-22	6.0500	6.0500	6.0000	6.0500	+23.469%	10	107	-34.711%
2025-12-15	4.9000	4.9000	4.9000	4.9000	-3.353%	1	107	-19.388%
2025-12-12	5.0700	5.0700	5.0700	5.0700	+53.636%	8	107	-22.091%
2025-12-02	3.5000	3.5000	3.3000	3.3000	+10.738%	12	115	+19.697%
2025-11-19	2.9800	2.9800	2.9800	2.9800	-22.597%	3	108	+32.550%
2025-11-07	3.8500	3.8500	3.8500	3.8500	-31.616%	4	107	+2.597%
2025-10-31	5.5900	5.6300	5.5900	5.6300	-3.925%	2	109	-29.840%
2025-10-30	5.8200	5.8600	5.8200	5.8600	+1.384%	4	109	-32.594%
2025-10-29	5.4500	5.7900	5.4500	5.7800	-5.090%	51	113	-31.661%
2025-10-28	6.1500	6.4100	5.7700	6.0900	+2.525%	35	164	-35.140%
2025-10-23	5.8700	5.9400	5.8700	5.9400	-1.000%	2	197	-33.502%
2025-10-20	6.0000	6.0000	6.0000	6.0000	-0.498%	10	196	-34.167%
2025-10-17	6.0300	6.0300	6.0300	6.0300	+16.860%	10	186	-34.494%
2025-10-16	5.1400	5.1600	5.1400	5.1600	-5.495%	2	196	-23.450%
2025-10-15	5.3600	5.4600	5.3600	5.4600	+20.796%	2	196	-27.656%
2025-10-13	4.5200	4.5200	4.5200	4.5200	-9.237%	8	196	-12.611%
2025-10-06	5.0500	5.0500	4.9800	4.9800	+13.182%	2	204	-20.683%
2025-09-30	4.8000	4.8000	3.5800	4.4000	-10.751%	9	205	-10.227%
2025-09-29	5.3000	5.3000	4.9300	4.9300	+1.232%	41	201	-19.878%
2025-09-26	4.5300	4.9900	4.5300	4.8700	+4.506%	70	160	-18.891%
2025-09-17	4.6600	4.6600	4.6600	4.6600	+14.216%	1	90	-15.236%
2025-09-15	4.0800	4.0800	4.0800	4.0800	-10.722%	75	91	-3.186%
2025-09-11	4.4600	4.5700	4.4600	4.5700	-5.187%	2	88	-13.567%
2025-09-09	4.8000	4.8200	4.8000	4.8200	-3.407%	2	87	-18.050%
2025-09-04	4.9400	4.9900	4.9400	4.9900	-4.223%	2	87	-20.842%
2025-09-03	5.0000	5.2100	5.0000	5.2100	-14.168%	2	87	-24.184%
2025-08-25	6.0400	6.0700	6.0400	6.0700	+9.369%	2	87	-34.926%
2025-08-15	5.4000	5.5500	5.4000	5.5500	+6.731%	7	87	-28.829%
2025-08-14	5.2300	5.2300	5.2000	5.2000	+4.839%	2	85	-24.038%
2025-08-13	4.8800	4.9600	4.8800	4.9600	+13.501%	2	86	-20.363%
2025-08-12	4.3700	4.3700	4.3700	4.3700	+1.628%	1	87	-9.611%
2025-08-11	4.3000	4.3000	4.3000	4.3000	-43.046%	1	86	-8.140%
2025-08-04	7.5000	7.5500	7.5000	7.5500	-38.618%	10	87	-47.682%
2025-07-29	12.3000	12.3000	12.3000	12.3000	+2.929%	1	87	-67.886%
2025-07-24	11.9000	11.9500	11.9000	11.9500	+8.145%	8	87	-66.946%
2025-07-23	11.0500	11.0500	11.0500	11.0500	+1.843%	27	95	-64.253%
2025-07-09	10.8500	10.8500	10.8500	10.8500	+7.746%	1	89	-63.594%
2025-06-26	10.0700	10.0700	10.0700	10.0700	+3.494%	5	88	-60.775%
2025-06-25	9.9000	9.9000	9.7300	9.7300	-1.618%	5	88	-59.404%
2025-06-24	9.8900	9.8900	9.8900	9.8900	-16.540%	5	88	-60.061%
2025-06-13	11.7000	11.8500	11.7000	11.8500	+8.716%	4	93	-66.667%
2025-06-03	10.6900	10.9000	10.6900	10.9000	+3.318%	2	93	-63.761%
2025-05-21	10.6500	10.6500	10.5500	10.5500	-24.481%	7	93	-62.559%
2025-05-14	13.9300	13.9700	13.9300	13.9700	+9.226%	2	86	-71.725%
2025-05-13	12.5400	12.7900	12.5400	12.7900	+35.058%	2	86	-69.116%
2025-05-09	9.3000	9.4700	9.3000	9.4700	0.000%	4	87	-58.289%
2025-05-08	9.3900	9.4700	9.3900	9.4700	+5.339%	2	87	-58.289%
2025-05-07	8.8800	8.9900	8.8800	8.9900	-5.765%	2	87	-56.062%
2025-05-06	9.4300	9.5400	9.4300	9.5400	-6.745%	8	87	-58.595%
2025-05-05	9.9900	10.2300	9.9900	10.2300	+2.505%	2	83	-61.388%
2025-05-01	9.8200	9.9800	9.8200	9.9800	+11.260%	4	83	-60.421%
2025-04-30	8.8000	8.9700	8.8000	8.9700	+0.223%	4	81	-55.964%
2025-04-24	8.9700	8.9700	8.9500	8.9500	+1.474%	2	80	-55.866%
2025-04-23	8.6400	8.8200	8.6400	8.8200	+11.504%	2	81	-55.215%
2025-04-22	7.8500	7.9100	7.8500	7.9100	+2.594%	4	81	-50.063%
2025-04-16	7.5100	7.7100	7.5100	7.7100	+3.213%	2	81	-48.768%
2025-04-15	7.2200	7.4700	7.2200	7.4700	+16.174%	2	81	-47.122%
2025-04-09	6.3100	6.4300	6.3100	6.4300	+9.915%	2	81	-38.569%
2025-04-07	5.8500	5.8500	5.8500	5.8500	-20.946%	5	81	-32.479%
2025-04-03	7.1900	7.4000	7.1900	7.4000	-69.485%	8	81	-46.622%
2025-02-19	24.1500	24.2500	24.1500	24.2500	-11.690%	8	84	-83.711%
2025-02-14	27.2800	27.5700	27.2800	27.4600	+102.657%	8	82	-85.615%
2025-02-04	13.5500	13.5500	13.5500	13.5500	-5.178%	5	82	-70.849%
2024-12-30	14.2900	14.2900	14.2900	14.2900	-6.295%	2	85	-72.358%
2024-11-08	15.2500	15.2500	15.2500	15.2500	-2.680%	10	85	-74.098%
2024-09-20	15.6700	15.6700	15.6700	15.6700	+41.171%	4	85	-74.793%
2024-08-15	11.1000	11.1000	11.1000	11.1000	+10.448%	5	83	-64.414%
2024-08-09	10.0500	10.0500	10.0300	10.0500	-5.634%	10	78	-60.697%
2024-08-08	10.3600	10.6500	10.3600	10.6500	+14.516%	35	74	-62.911%
2024-08-07	9.3000	9.9000	9.3000	9.3000	-39.295%	11	39	-57.527%
2024-08-05	15.3200	15.3200	15.3200	15.3200	-17.546%	1	30	-74.217%
2024-08-01	19.0100	19.0400	18.5800	18.5800	-14.101%	29	29	-78.741%
2024-07-26	21.6300	21.7400	21.6300	21.6300	-24.450%	6	3	-81.738%
2024-06-28	28.6300	28.6300	28.6300	28.6300	0.000%	6	3	-86.203%