Dark

ABNB20261218C190
ABNB Dec 18 2026 190.00 Call (ABNB261218C00190000)
option OPRA

EOD

Sep 24, 2026

1.86-7.000%(-0.14)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0000	2.0000	1.7600	1.8600	-7.000%	53	635	0.000%
2026-09-23	2.3000	2.4800	1.9900	2.0000	-48.052%	14	617	-7.000%
2026-09-22	3.6500	3.8500	3.6500	3.8500	-18.432%	4	611	-51.688%
2026-09-21	4.3500	4.7200	4.3500	4.7200	+4.889%	45	612	-60.593%
2026-09-18	4.5700	4.5700	4.5000	4.5000	-10.000%	2	603	-58.667%
2026-09-17	4.6500	5.0000	4.4700	5.0000	-20.509%	18	603	-62.800%
2026-09-14	6.2900	6.2900	6.2900	6.2900	+5.537%	1	610	-70.429%
2026-09-11	5.7500	6.0400	5.7500	5.9600	-1.488%	7	610	-68.792%
2026-09-10	5.6000	6.0500	5.6000	6.0500	-6.202%	2	608	-69.256%
2026-09-09	6.5800	6.6100	6.4500	6.4500	-20.859%	9	610	-71.163%
2026-09-08	8.1500	8.1500	8.1500	8.1500	-35.317%	1	613	-77.178%
2026-09-03	12.5300	14.0000	12.5300	12.6000	+8.808%	7	613	-85.238%
2026-09-01	11.9000	11.9000	11.5800	11.5800	-29.818%	7	611	-83.938%
2026-08-28	16.7500	16.7500	16.5000	16.5000	+21.145%	6	610	-88.727%
2026-08-27	13.6200	13.6200	13.6200	13.6200	-11.213%	1	611	-86.344%
2026-08-26	15.8000	15.8000	15.3400	15.3400	-7.030%	18	611	-87.875%
2026-08-25	16.5000	16.5000	16.5000	16.5000	-1.198%	1	598	-88.727%
2026-08-24	18.4000	18.4000	16.7000	16.7000	+22.344%	6	597	-88.862%
2026-08-20	14.0000	14.0000	13.5500	13.6500	-13.608%	58	597	-86.374%
2026-08-19	15.8000	15.8000	15.8000	15.8000	+23.438%	1	543	-88.228%
2026-08-18	13.1500	14.2600	12.8000	12.8000	+21.327%	5	544	-85.469%
2026-08-17	10.5500	10.5500	10.5500	10.5500	-22.140%	35	542	-82.370%
2026-08-14	13.5500	13.5500	13.5500	13.5500	+7.968%	4	511	-86.273%
2026-08-13	12.5500	12.5500	12.5500	12.5500	+13.063%	4	507	-85.179%
2026-08-12	12.7900	12.8500	11.0500	11.1000	-26.000%	48	511	-83.243%
2026-08-11	14.2000	15.1500	14.2000	15.0000	+4.022%	17	470	-87.600%
2026-08-10	12.0000	14.4200	12.0000	14.4200	+38.654%	67	484	-87.101%
2026-08-07	8.7600	10.5000	8.0000	10.4000	+246.667%	46	435	-82.115%
2026-08-06	3.4000	3.4000	3.0000	3.0000	-23.077%	4	421	-38.000%
2026-07-28	3.9000	3.9000	3.9000	3.9000	+34.483%	1	420	-52.308%
2026-07-27	2.9000	2.9000	2.9000	2.9000	+75.758%	3	420	-35.862%
2026-07-23	1.7900	1.7900	1.6500	1.6500	-25.000%	11	417	+12.727%
2026-07-22	2.2000	2.2000	2.2000	2.2000	-34.328%	10	427	-15.455%
2026-07-14	3.0500	3.3500	3.0500	3.3500	+11.667%	16	437	-44.478%
2026-07-13	3.0000	3.0000	3.0000	3.0000	-20.000%	2	421	-38.000%
2026-07-07	4.0000	4.0000	3.7500	3.7500	-6.250%	2	421	-50.400%
2026-07-02	4.0000	4.0000	4.0000	4.0000	+1.266%	20	401	-53.500%
2026-07-01	3.9500	3.9500	3.9500	3.9500	+3.947%	1	401	-52.911%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-8.434%	1	402	-51.053%
2026-06-29	4.1500	4.1500	4.1500	4.1500	+56.604%	15	403	-55.181%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-20.659%	1	388	-29.811%
2026-06-18	3.3400	3.3400	3.3400	3.3400	+7.742%	4	386	-44.311%
2026-06-16	3.2600	3.2600	3.1000	3.1000	+37.778%	3	386	-40.000%
2026-06-15	2.2500	2.2500	2.2500	2.2500	+15.979%	5	386	-17.333%
2026-06-10	1.9600	1.9600	1.9400	1.9400	-23.922%	9	381	-4.124%
2026-06-05	2.5300	2.5500	2.5300	2.5500	-9.574%	2	376	-27.059%
2026-06-03	2.8200	2.8200	2.8200	2.8200	+1.805%	8	376	-34.043%
2026-06-02	2.6800	2.7700	2.6800	2.7700	-4.483%	4	376	-32.852%
2026-06-01	2.7000	2.9000	2.7000	2.9000	+28.889%	10	376	-35.862%
2026-05-19	2.2500	2.2600	2.1400	2.2500	-16.667%	13	376	-17.333%
2026-05-18	2.6900	2.7100	2.6800	2.7000	+9.756%	5	376	-31.111%
2026-05-15	2.4600	2.4600	2.4600	2.4600	-49.796%	1	376	-24.390%
2026-05-11	4.7500	4.9000	4.7500	4.9000	+8.889%	2	377	-62.041%
2026-05-08	4.8000	4.8000	4.0200	4.5000	+6.383%	292	375	-58.667%
2026-05-07	4.3500	4.4500	4.1600	4.2300	-8.043%	20	232	-56.028%
2026-05-06	4.4500	4.6000	4.4500	4.6000	+8.235%	2	225	-59.565%
2026-05-05	4.2500	4.2500	4.2500	4.2500	-4.494%	2	225	-56.235%
2026-05-04	4.6000	4.7500	4.4500	4.4500	-9.184%	7	227	-58.202%
2026-05-01	4.9500	5.0300	4.8500	4.9000	+8.889%	185	218	-62.041%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-10.000%	1	218	-58.667%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+21.655%	1	218	-62.800%
2026-04-15	3.8400	4.1100	3.8400	4.1100	+50.549%	3	217	-54.745%
2026-03-31	2.7300	2.7300	2.7300	2.7300	-33.088%	1	217	-31.868%
2026-03-10	4.1000	4.1000	4.0800	4.0800	-14.105%	11	216	-54.412%
2026-02-26	4.7500	4.7500	4.7500	4.7500	+90.000%	1	216	-60.842%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-32.615%	2	216	-25.600%
2026-01-27	3.7100	3.7100	3.7100	3.7100	-7.940%	1	216	-49.865%
2026-01-15	4.0300	4.0300	4.0300	4.0300	-20.513%	1	216	-53.846%
2026-01-13	5.0700	5.0700	5.0700	5.0700	-7.482%	4	217	-63.314%
2026-01-09	5.4800	5.4800	5.4800	5.4800	+1.107%	1	217	-66.058%
2025-12-22	5.4200	5.4200	5.4200	5.4200	+78.289%	1	215	-65.683%
2025-12-05	3.4000	3.7000	3.0400	3.0400	+1.333%	184	215	-38.816%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+18.577%	1	85	-38.000%
2025-11-19	2.5300	2.5300	2.5300	2.5300	-47.292%	2	85	-26.482%
2025-10-31	4.8000	4.8000	4.8000	4.8000	-9.774%	4	87	-61.250%
2025-10-29	5.3200	5.3200	5.3200	5.3200	-0.746%	4	83	-65.038%
2025-10-28	5.3300	5.3600	5.3300	5.3600	-9.153%	2	83	-65.299%
2025-10-24	5.9000	5.9000	5.9000	5.9000	+7.664%	4	82	-68.475%
2025-10-22	5.4800	5.4800	5.4800	5.4800	+3.592%	8	82	-66.058%
2025-10-20	5.2000	5.2900	5.2000	5.2900	+3.523%	2	90	-64.839%
2025-10-16	5.1100	5.1100	5.1100	5.1100	+23.133%	1	90	-63.601%
2025-10-08	4.1500	4.1500	4.1500	4.1500	+25.000%	1	91	-55.181%
2025-10-06	3.2800	3.3200	3.2800	3.3200	-20.000%	2	91	-43.976%
2025-10-01	4.1500	4.1500	4.1500	4.1500	+3.750%	6	91	-55.181%
2025-09-30	4.2000	4.2500	4.0000	4.0000	-17.526%	92	94	-53.500%
2025-09-19	4.8500	4.8500	4.8500	4.8500	+6.593%	32	146	-61.649%
2025-09-18	4.5500	4.5500	4.5500	4.5500	+13.750%	1	146	-59.121%
2025-09-17	4.0000	4.0000	4.0000	4.0000	+8.108%	1	146	-53.500%
2025-09-16	3.7000	3.7000	3.7000	3.7000	-5.128%	2	147	-49.730%
2025-09-12	3.9000	3.9000	3.9000	3.9000	-1.266%	1	149	-52.308%
2025-09-11	3.9500	3.9500	3.9500	3.9500	-9.195%	2	150	-52.911%
2025-09-08	4.2700	4.3500	4.2700	4.3500	-4.185%	2	150	-57.241%
2025-09-03	4.5400	4.5400	4.5400	4.5400	-15.926%	2	149	-59.031%
2025-08-25	5.3500	5.4000	5.3500	5.4000	+13.684%	2	149	-65.556%
2025-08-18	4.7100	4.7500	4.7100	4.7500	+1.713%	2	150	-60.842%
2025-08-14	4.5600	4.6700	4.5600	4.6700	+9.624%	2	150	-60.171%
2025-08-13	4.2700	4.2700	4.2600	4.2600	+10.078%	2	150	-56.338%
2025-08-12	3.9300	3.9300	3.8700	3.8700	+13.824%	3	150	-51.938%
2025-08-11	3.4000	3.4000	3.4000	3.4000	-13.043%	1	148	-45.294%
2025-08-08	3.8700	3.9100	3.8700	3.9100	+2.895%	2	148	-52.430%
2025-08-07	3.8000	3.8000	3.8000	3.8000	-43.284%	1	149	-51.053%
2025-08-04	7.0000	7.0000	6.6000	6.7000	+3.236%	7	149	-72.239%
2025-08-01	6.8300	6.8300	6.4900	6.4900	-20.466%	2	148	-71.341%
2025-07-31	8.0800	8.1600	8.0800	8.1600	-11.304%	2	150	-77.206%
2025-07-16	9.1700	9.2000	9.1700	9.2000	-6.122%	2	150	-79.783%
2025-07-09	9.8000	9.8000	9.8000	9.8000	+5.946%	8	150	-81.020%
2025-06-26	9.2600	9.2600	9.2500	9.2500	+2.778%	8	149	-79.892%
2025-06-24	9.0000	9.0000	9.0000	9.0000	-16.744%	1	155	-79.333%
2025-06-13	10.7800	10.8100	10.7800	10.8100	+10.194%	4	156	-82.794%
2025-06-03	9.6500	9.8100	9.6500	9.8100	+9.000%	2	156	-81.040%
2025-05-22	9.0000	9.0000	9.0000	9.0000	-28.571%	1	156	-79.333%
2025-05-13	11.4800	12.6000	11.4800	12.6000	+12.500%	6	157	-85.238%
2025-05-12	11.1000	11.2000	11.1000	11.2000	+29.032%	8	159	-83.393%
2025-05-09	8.5200	8.6800	8.5200	8.6800	+1.166%	4	158	-78.571%
2025-05-08	8.5700	8.5800	8.5700	8.5800	+2.632%	4	158	-78.322%
2025-05-07	8.2500	8.3600	8.2500	8.3600	-3.687%	4	156	-77.751%
2025-05-06	8.5000	8.6800	8.5000	8.6800	-7.660%	8	156	-78.571%
2025-05-05	9.1800	9.4000	9.1800	9.4000	+2.285%	2	152	-80.213%
2025-05-01	8.9300	9.1900	8.9300	9.1900	+12.899%	2	152	-79.761%
2025-04-30	8.0400	8.1400	8.0400	8.1400	-4.795%	4	152	-77.150%
2025-04-24	8.4900	8.5500	8.4900	8.5500	+8.228%	4	150	-78.246%
2025-04-23	7.8400	7.9800	7.8000	7.9000	+9.570%	6	150	-76.456%
2025-04-22	6.8000	7.2100	6.8000	7.2100	+12.131%	5	150	-74.202%
2025-04-17	6.4500	6.4500	6.4300	6.4300	-7.349%	2	146	-71.073%
2025-04-16	6.6600	6.9400	6.6600	6.9400	+2.511%	2	146	-73.199%
2025-04-15	6.5200	6.7700	6.5200	6.7700	-9.613%	2	145	-72.526%
2025-04-14	7.3100	7.4900	7.3100	7.4900	+28.034%	2	144	-75.167%
2025-04-09	5.7200	5.8500	5.7200	5.8500	-7.729%	2	143	-68.205%
2025-04-08	6.2300	6.3400	6.2300	6.3400	+13.214%	2	143	-70.662%
2025-04-04	5.6000	5.6000	5.6000	5.6000	-16.293%	10	143	-66.786%
2025-04-03	6.5500	6.6900	6.5500	6.6900	-15.316%	2	148	-72.197%
2025-03-31	7.9000	7.9000	7.9000	7.9000	-19.388%	7	148	-76.456%
2025-03-14	9.8000	9.8000	9.8000	9.8000	-58.979%	2	148	-81.020%
2025-02-14	23.8900	23.8900	23.8900	23.8900	+46.385%	10	152	-92.214%
2025-02-13	16.3200	16.3200	16.3200	16.3200	+5.087%	1	152	-88.603%
2025-02-12	14.6500	15.5300	14.2800	15.5300	+12.536%	15	152	-88.023%
2025-01-17	13.8000	13.8000	13.8000	13.8000	0.000%	2	144	-86.522%
2024-12-27	13.8000	13.8000	13.8000	13.8000	+5.344%	20	144	-86.522%
2024-12-13	13.1000	13.1000	13.1000	13.1000	-13.531%	2	137	-85.802%
2024-12-11	15.1000	15.1500	15.1000	15.1500	-5.313%	2	138	-87.723%
2024-11-25	16.0000	16.0000	16.0000	16.0000	+13.879%	1	139	-88.375%
2024-11-20	14.0500	14.0500	14.0500	14.0500	-1.404%	4	139	-86.762%
2024-11-08	14.2500	14.2500	14.2500	14.2500	+29.545%	2	137	-86.947%
2024-09-17	11.0000	11.0000	11.0000	11.0000	+16.034%	5	136	-83.091%
2024-09-13	9.4700	9.4800	9.4700	9.4800	+5.922%	16	131	-80.380%
2024-09-12	8.9500	8.9500	8.9500	8.9500	-10.500%	10	123	-79.218%
2024-08-15	10.0000	10.0000	10.0000	10.0000	+8.578%	1	128	-81.400%
2024-08-08	9.2100	9.2100	9.2100	9.2100	-0.217%	2	128	-79.805%
2024-08-07	9.2300	9.2300	9.2300	9.2300	-41.022%	1	128	-79.848%
2024-08-02	15.6500	15.6500	14.5000	15.6500	-33.404%	12	128	-88.115%
2024-07-12	23.5000	23.5000	23.5000	23.5000	-9.823%	2	123	-92.085%
2024-06-25	26.0600	26.0600	26.0600	26.0600	-1.735%	2	122	-92.863%
2024-06-12	26.9500	26.9500	26.5200	26.5200	+2.000%	2	124	-92.986%
2024-06-06	26.0000	26.0000	26.0000	26.0000	-2.072%	50	123	-92.846%
2024-05-15	26.5500	26.5500	26.5500	26.5500	-32.580%	2	73	-92.994%
2024-04-24	39.3800	39.3800	39.3800	39.3800	-6.327%	1	71	-95.277%
2024-04-11	41.4500	42.0400	41.4500	42.0400	-2.685%	2	70	-95.576%
2024-03-22	43.1500	43.2000	43.0100	43.2000	+15.508%	6	69	-95.694%
2024-03-01	37.4000	37.4000	37.4000	37.4000	+13.402%	2	66	-95.027%
2024-02-28	32.9800	32.9800	32.9800	32.9800	+4.532%	1	67	-94.360%
2024-02-26	31.5500	31.5500	31.5500	31.5500	-3.102%	65	66	-94.105%
2024-02-22	32.5600	32.5600	32.5600	32.5600	-10.623%	1	66	-94.287%
2024-02-15	36.4300	36.4300	36.4300	36.4300	+22.867%	65	65	-94.894%
2024-02-05	29.6500	29.6500	29.6500	29.6500	-3.168%	1	1	-93.727%
2024-01-30	30.6200	30.6200	30.6200	30.6200	0.000%	1	1	-93.926%