Dark

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

EOD

Sep 24, 2026

2.50-1.186%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.6100	2.6100	2.5000	2.5000	-1.186%	3	428	0.000%
2026-09-23	3.7500	3.8500	2.5300	2.5300	-46.055%	42	428	-1.186%
2026-09-22	5.0000	5.0000	4.6900	4.6900	-14.727%	34	427	-46.695%
2026-09-21	6.5000	6.5000	5.4000	5.5000	-3.169%	175	427	-54.545%
2026-09-18	5.6200	5.6800	5.6200	5.6800	-7.642%	3	273	-55.986%
2026-09-17	5.8100	6.1500	5.2100	6.1500	-10.870%	14	271	-59.350%
2026-09-15	6.5500	6.9000	6.5500	6.9000	-2.817%	9	260	-63.768%
2026-09-10	6.8800	7.8000	6.8800	7.1000	-12.454%	4	254	-64.789%
2026-09-09	7.9000	8.1100	7.9000	8.1100	-27.911%	2	254	-69.174%
2026-09-08	12.2600	12.2600	11.2500	11.2500	-25.497%	3	254	-77.778%
2026-09-03	15.3100	15.3100	15.1000	15.1000	+12.687%	2	254	-83.444%
2026-09-02	13.4000	13.4000	13.4000	13.4000	-3.597%	1	254	-81.343%
2026-09-01	14.0000	14.0000	13.5000	13.9000	-24.251%	3	254	-82.014%
2026-08-28	18.3500	18.3500	18.3500	18.3500	+14.616%	1	254	-86.376%
2026-08-27	16.0100	16.0100	16.0100	16.0100	-12.274%	1	253	-84.385%
2026-08-26	18.2000	18.2500	18.2000	18.2500	+6.105%	4	253	-86.301%
2026-08-21	17.4000	17.8500	16.8300	17.2000	+8.517%	19	253	-85.465%
2026-08-20	16.0100	16.0100	15.8500	15.8500	-8.329%	3	243	-84.227%
2026-08-19	16.5000	17.8800	16.5000	17.2900	+4.282%	6	242	-85.541%
2026-08-18	16.5800	16.5800	16.5800	16.5800	+0.546%	2	241	-84.922%
2026-08-14	16.8500	16.8500	16.4900	16.4900	+23.060%	2	241	-84.839%
2026-08-12	15.0400	15.1000	13.4000	13.4000	-19.760%	17	241	-81.343%
2026-08-11	13.8700	17.0000	13.8700	16.7000	+1.829%	4	246	-85.030%
2026-08-10	13.0000	16.7500	12.1200	16.4000	+36.667%	43	246	-84.756%
2026-08-07	10.7000	12.4000	10.7000	12.0000	+187.081%	111	224	-79.167%
2026-08-06	4.2800	4.2800	4.0000	4.1800	-5.000%	3	173	-40.191%
2026-08-05	4.6500	4.6500	4.4000	4.4000	+1.617%	2	172	-43.182%
2026-08-03	4.3300	4.3300	4.3300	4.3300	+9.620%	1	171	-42.263%
2026-07-14	3.9500	3.9500	3.9500	3.9500	+8.219%	8	171	-36.709%
2026-07-13	3.6500	3.7000	3.6500	3.6500	-24.742%	9	165	-31.507%
2026-07-06	4.8500	4.8500	4.8500	4.8500	+12.791%	1	160	-48.454%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-3.371%	1	159	-41.860%
2026-06-24	4.4500	4.4500	4.4000	4.4500	+20.270%	47	158	-43.820%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+72.093%	6	157	-32.432%
2026-06-11	2.1400	2.2700	2.0500	2.1500	-19.476%	112	157	+16.279%
2026-06-09	2.6700	2.6700	2.6700	2.6700	-19.091%	1	131	-6.367%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-4.348%	1	132	-24.242%
2026-06-01	3.3000	3.4500	3.3000	3.4500	+13.115%	6	132	-27.536%
2026-05-28	2.8700	3.0500	2.8400	3.0500	-3.785%	12	132	-18.033%
2026-05-27	3.1700	3.1700	3.1700	3.1700	-5.373%	1	136	-21.136%
2026-05-20	3.3500	3.3500	3.3500	3.3500	+4.688%	1	135	-25.373%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-45.299%	1	136	-21.875%
2026-05-11	5.8500	5.8500	5.8500	5.8500	+17.000%	1	136	-57.265%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-6.542%	1	135	-50.000%
2026-05-06	5.3500	5.3500	5.3500	5.3500	-2.194%	1	136	-53.271%
2026-05-04	5.4800	5.4800	5.4700	5.4700	-3.186%	21	136	-54.296%
2026-05-01	5.8500	5.9000	5.6500	5.6500	-6.612%	3	118	-55.752%
2026-04-27	6.0500	6.0500	6.0500	6.0500	-2.889%	1	118	-58.678%
2026-04-20	5.7000	6.2300	5.7000	6.2300	+13.273%	15	117	-59.872%
2026-04-17	5.5000	5.5000	5.5000	5.5000	+77.419%	10	120	-54.545%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-26.190%	29	116	-19.355%
2026-04-08	4.1000	4.2000	4.1000	4.2000	+21.739%	13	116	-40.476%
2026-03-31	3.4500	3.4500	3.4500	3.4500	-22.472%	1	103	-27.536%
2026-02-25	4.3500	4.4500	4.3500	4.4500	+39.063%	2	101	-43.820%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-24.706%	1	101	-21.875%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-22.445%	1	100	-41.176%
2026-01-05	5.6500	5.6500	5.4800	5.4800	-9.421%	3	99	-54.380%
2025-12-22	6.0500	6.0500	6.0000	6.0500	+23.469%	10	107	-58.678%
2025-12-15	4.9000	4.9000	4.9000	4.9000	-3.353%	1	107	-48.980%
2025-12-12	5.0700	5.0700	5.0700	5.0700	+53.636%	8	107	-50.690%
2025-12-02	3.5000	3.5000	3.3000	3.3000	+10.738%	12	115	-24.242%
2025-11-19	2.9800	2.9800	2.9800	2.9800	-22.597%	3	108	-16.107%
2025-11-07	3.8500	3.8500	3.8500	3.8500	-31.616%	4	107	-35.065%
2025-10-31	5.5900	5.6300	5.5900	5.6300	-3.925%	2	109	-55.595%
2025-10-30	5.8200	5.8600	5.8200	5.8600	+1.384%	4	109	-57.338%
2025-10-29	5.4500	5.7900	5.4500	5.7800	-5.090%	51	113	-56.747%
2025-10-28	6.1500	6.4100	5.7700	6.0900	+2.525%	35	164	-58.949%
2025-10-23	5.8700	5.9400	5.8700	5.9400	-1.000%	2	197	-57.912%
2025-10-20	6.0000	6.0000	6.0000	6.0000	-0.498%	10	196	-58.333%
2025-10-17	6.0300	6.0300	6.0300	6.0300	+16.860%	10	186	-58.541%
2025-10-16	5.1400	5.1600	5.1400	5.1600	-5.495%	2	196	-51.550%
2025-10-15	5.3600	5.4600	5.3600	5.4600	+20.796%	2	196	-54.212%
2025-10-13	4.5200	4.5200	4.5200	4.5200	-9.237%	8	196	-44.690%
2025-10-06	5.0500	5.0500	4.9800	4.9800	+13.182%	2	204	-49.799%
2025-09-30	4.8000	4.8000	3.5800	4.4000	-10.751%	9	205	-43.182%
2025-09-29	5.3000	5.3000	4.9300	4.9300	+1.232%	41	201	-49.290%
2025-09-26	4.5300	4.9900	4.5300	4.8700	+4.506%	70	160	-48.665%
2025-09-17	4.6600	4.6600	4.6600	4.6600	+14.216%	1	90	-46.352%
2025-09-15	4.0800	4.0800	4.0800	4.0800	-10.722%	75	91	-38.725%
2025-09-11	4.4600	4.5700	4.4600	4.5700	-5.187%	2	88	-45.295%
2025-09-09	4.8000	4.8200	4.8000	4.8200	-3.407%	2	87	-48.133%
2025-09-04	4.9400	4.9900	4.9400	4.9900	-4.223%	2	87	-49.900%
2025-09-03	5.0000	5.2100	5.0000	5.2100	-14.168%	2	87	-52.015%
2025-08-25	6.0400	6.0700	6.0400	6.0700	+9.369%	2	87	-58.814%
2025-08-15	5.4000	5.5500	5.4000	5.5500	+6.731%	7	87	-54.955%
2025-08-14	5.2300	5.2300	5.2000	5.2000	+4.839%	2	85	-51.923%
2025-08-13	4.8800	4.9600	4.8800	4.9600	+13.501%	2	86	-49.597%
2025-08-12	4.3700	4.3700	4.3700	4.3700	+1.628%	1	87	-42.792%
2025-08-11	4.3000	4.3000	4.3000	4.3000	-43.046%	1	86	-41.860%
2025-08-04	7.5000	7.5500	7.5000	7.5500	-38.618%	10	87	-66.887%
2025-07-29	12.3000	12.3000	12.3000	12.3000	+2.929%	1	87	-79.675%
2025-07-24	11.9000	11.9500	11.9000	11.9500	+8.145%	8	87	-79.079%
2025-07-23	11.0500	11.0500	11.0500	11.0500	+1.843%	27	95	-77.376%
2025-07-09	10.8500	10.8500	10.8500	10.8500	+7.746%	1	89	-76.959%
2025-06-26	10.0700	10.0700	10.0700	10.0700	+3.494%	5	88	-75.174%
2025-06-25	9.9000	9.9000	9.7300	9.7300	-1.618%	5	88	-74.306%
2025-06-24	9.8900	9.8900	9.8900	9.8900	-16.540%	5	88	-74.722%
2025-06-13	11.7000	11.8500	11.7000	11.8500	+8.716%	4	93	-78.903%
2025-06-03	10.6900	10.9000	10.6900	10.9000	+3.318%	2	93	-77.064%
2025-05-21	10.6500	10.6500	10.5500	10.5500	-24.481%	7	93	-76.303%
2025-05-14	13.9300	13.9700	13.9300	13.9700	+9.226%	2	86	-82.105%
2025-05-13	12.5400	12.7900	12.5400	12.7900	+35.058%	2	86	-80.453%
2025-05-09	9.3000	9.4700	9.3000	9.4700	0.000%	4	87	-73.601%
2025-05-08	9.3900	9.4700	9.3900	9.4700	+5.339%	2	87	-73.601%
2025-05-07	8.8800	8.9900	8.8800	8.9900	-5.765%	2	87	-72.191%
2025-05-06	9.4300	9.5400	9.4300	9.5400	-6.745%	8	87	-73.795%
2025-05-05	9.9900	10.2300	9.9900	10.2300	+2.505%	2	83	-75.562%
2025-05-01	9.8200	9.9800	9.8200	9.9800	+11.260%	4	83	-74.950%
2025-04-30	8.8000	8.9700	8.8000	8.9700	+0.223%	4	81	-72.129%
2025-04-24	8.9700	8.9700	8.9500	8.9500	+1.474%	2	80	-72.067%
2025-04-23	8.6400	8.8200	8.6400	8.8200	+11.504%	2	81	-71.655%
2025-04-22	7.8500	7.9100	7.8500	7.9100	+2.594%	4	81	-68.394%
2025-04-16	7.5100	7.7100	7.5100	7.7100	+3.213%	2	81	-67.575%
2025-04-15	7.2200	7.4700	7.2200	7.4700	+16.174%	2	81	-66.533%
2025-04-09	6.3100	6.4300	6.3100	6.4300	+9.915%	2	81	-61.120%
2025-04-07	5.8500	5.8500	5.8500	5.8500	-20.946%	5	81	-57.265%
2025-04-03	7.1900	7.4000	7.1900	7.4000	-69.485%	8	81	-66.216%
2025-02-19	24.1500	24.2500	24.1500	24.2500	-11.690%	8	84	-89.691%
2025-02-14	27.2800	27.5700	27.2800	27.4600	+102.657%	8	82	-90.896%
2025-02-04	13.5500	13.5500	13.5500	13.5500	-5.178%	5	82	-81.550%
2024-12-30	14.2900	14.2900	14.2900	14.2900	-6.295%	2	85	-82.505%
2024-11-08	15.2500	15.2500	15.2500	15.2500	-2.680%	10	85	-83.607%
2024-09-20	15.6700	15.6700	15.6700	15.6700	+41.171%	4	85	-84.046%
2024-08-15	11.1000	11.1000	11.1000	11.1000	+10.448%	5	83	-77.477%
2024-08-09	10.0500	10.0500	10.0300	10.0500	-5.634%	10	78	-75.124%
2024-08-08	10.3600	10.6500	10.3600	10.6500	+14.516%	35	74	-76.526%
2024-08-07	9.3000	9.9000	9.3000	9.3000	-39.295%	11	39	-73.118%
2024-08-05	15.3200	15.3200	15.3200	15.3200	-17.546%	1	30	-83.681%
2024-08-01	19.0100	19.0400	18.5800	18.5800	-14.101%	29	29	-86.545%
2024-07-26	21.6300	21.7400	21.6300	21.6300	-24.450%	6	3	-88.442%
2024-06-28	28.6300	28.6300	28.6300	28.6300	0.000%	6	3	-91.268%