Dark

ABNB20261218C195
ABNB Dec 18 2026 195.00 Call (ABNB261218C00195000)
option OPRA

EOD

Sep 24, 2026

1.36+0.741%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3600	1.3600	1.3600	1.3600	+0.741%	1	168	0.000%
2026-09-23	1.3500	1.3500	1.3500	1.3500	-63.315%	2	168	+0.741%
2026-09-21	3.5200	3.6800	3.3400	3.6800	+5.747%	43	168	-63.043%
2026-09-17	3.6500	3.6500	3.4800	3.4800	-23.348%	18	132	-60.920%
2026-09-15	4.5400	4.5400	4.5400	4.5400	-17.455%	1	129	-70.044%
2026-09-14	4.9000	5.5000	4.9000	5.5000	+12.245%	6	128	-75.273%
2026-09-11	4.7800	4.9000	4.7500	4.9000	-46.507%	64	127	-72.245%
2026-09-04	9.1600	9.1600	9.1600	9.1600	-14.312%	1	177	-85.153%
2026-09-03	11.1000	11.1000	10.6900	10.6900	+6.368%	2	177	-87.278%
2026-09-02	10.0500	10.0500	10.0500	10.0500	-24.036%	1	177	-86.468%
2026-08-28	13.2300	13.2300	13.2300	13.2300	+20.382%	1	177	-89.720%
2026-08-27	10.9900	10.9900	10.9900	10.9900	-17.368%	1	176	-87.625%
2026-08-26	13.3000	13.3000	13.3000	13.3000	-6.667%	1	175	-89.774%
2026-08-25	14.2500	14.2500	14.2500	14.2500	-13.374%	1	174	-90.456%
2026-08-24	13.1500	16.4500	13.1500	16.4500	+36.401%	2	173	-91.733%
2026-08-21	12.7900	12.7900	12.0600	12.0600	+3.966%	3	172	-88.723%
2026-08-20	11.6000	11.6000	11.5500	11.6000	+10.476%	50	171	-88.276%
2026-08-18	10.0500	10.5000	10.0500	10.5000	+9.375%	16	148	-87.048%
2026-08-17	9.9000	9.9000	9.6000	9.6000	-19.665%	61	163	-85.833%
2026-08-14	11.9500	11.9500	11.9500	11.9500	+29.891%	2	116	-88.619%
2026-08-12	9.9300	9.9300	9.2000	9.2000	-28.682%	11	114	-85.217%
2026-08-11	10.1200	12.9000	10.1200	12.9000	+8.861%	10	111	-89.457%
2026-08-10	10.8200	12.4200	10.8200	11.8500	+31.667%	9	105	-88.523%
2026-08-07	6.0000	9.0000	6.0000	9.0000	+200.000%	6	98	-84.889%
2026-08-06	2.5500	3.0000	2.5500	3.0000	-1.639%	2	102	-54.667%
2026-08-05	3.0500	3.0500	3.0500	3.0500	+32.609%	5	101	-55.410%
2026-07-08	2.2800	2.4500	2.1900	2.3000	-30.303%	40	96	-40.870%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+26.923%	1	97	-58.788%
2026-06-25	2.2200	2.7600	2.2200	2.6000	+2.767%	151	96	-47.692%
2026-06-16	2.4900	2.5600	2.4900	2.5300	+51.497%	7	93	-46.245%
2026-06-10	1.6700	1.6700	1.6700	1.6700	-34.510%	1	90	-18.563%
2026-06-04	2.5500	2.5500	2.5500	2.5500	+36.364%	2	90	-46.667%
2026-05-20	1.8700	1.8700	1.8700	1.8700	-2.094%	1	91	-27.273%
2026-05-19	1.8900	1.9100	1.8900	1.9100	-13.575%	4	89	-28.796%
2026-05-14	2.2100	2.2100	2.2100	2.2100	-42.894%	1	89	-38.462%
2026-05-08	3.8700	3.8700	3.8700	3.8700	+0.519%	1	89	-64.858%
2026-05-07	3.6500	3.8500	3.6500	3.8500	-1.282%	11	88	-64.675%
2026-05-06	3.8500	4.0000	3.8500	3.9000	+4.000%	4	80	-65.128%
2026-05-04	3.9500	3.9500	3.7500	3.7500	-25.447%	9	76	-63.733%
2026-04-22	5.0300	5.0300	5.0300	5.0300	+18.353%	1	72	-72.962%
2026-04-20	4.2500	4.2500	4.2500	4.2500	+83.983%	3	73	-68.000%
2026-04-09	2.3100	2.3100	2.3100	2.3100	-21.429%	18	70	-41.126%
2026-04-08	2.9400	2.9400	2.9400	2.9400	+1.379%	1	79	-53.741%
2026-03-24	2.9400	2.9400	2.9000	2.9000	+49.485%	2	79	-53.103%
2026-02-10	1.9400	1.9400	1.9400	1.9400	-46.849%	1	79	-29.897%
2026-01-22	3.6500	3.6500	3.6500	3.6500	+1.389%	1	79	-62.740%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-20.879%	8	78	-62.222%
2025-12-22	4.5500	4.5500	4.5500	4.5500	+126.368%	16	70	-70.110%
2025-11-21	2.0000	2.0100	2.0000	2.0100	-56.494%	3	70	-32.338%
2025-10-23	4.5600	4.6200	4.5600	4.6200	+13.514%	2	71	-70.563%
2025-10-16	3.9700	4.0700	3.9700	4.0700	+46.931%	2	71	-66.585%
2025-10-06	2.7700	2.7700	2.7700	2.7700	-34.048%	2	70	-50.903%
2025-09-19	4.2000	4.2000	4.2000	4.2000	+31.250%	2	69	-67.619%
2025-09-16	3.2000	3.2000	3.2000	3.2000	-8.832%	1	67	-57.500%
2025-09-11	3.4500	3.5100	3.4500	3.5100	-5.645%	2	67	-61.254%
2025-09-09	3.6700	3.7200	3.6700	3.7200	-0.800%	2	67	-63.441%
2025-09-04	3.7500	3.7500	3.7500	3.7500	-3.846%	1	66	-63.733%
2025-09-03	3.9400	4.0200	3.9000	3.9000	-22.156%	3	66	-65.128%
2025-08-28	4.9000	5.0100	4.9000	5.0100	+6.596%	2	66	-72.854%
2025-08-25	4.6800	4.7000	4.6800	4.7000	+17.500%	2	66	-71.064%
2025-08-21	4.0000	4.0000	4.0000	4.0000	-5.882%	15	66	-66.000%
2025-08-15	4.1000	4.3000	4.1000	4.2500	+6.250%	8	81	-68.000%
2025-08-14	4.0000	4.0000	4.0000	4.0000	+5.820%	1	73	-66.000%
2025-08-13	3.7100	3.7800	3.7100	3.7800	+20.000%	2	74	-64.021%
2025-08-11	3.1500	3.1500	3.1500	3.1500	-8.163%	10	74	-56.825%
2025-08-08	3.4200	3.4300	3.4200	3.4300	+4.255%	2	74	-60.350%
2025-08-07	3.2900	3.2900	3.2900	3.2900	-45.167%	1	74	-58.663%
2025-08-04	5.9500	6.0000	5.9500	6.0000	-16.782%	17	73	-77.333%
2025-07-31	7.1500	7.2100	7.1500	7.2100	-18.531%	2	73	-81.137%
2025-07-23	8.9700	8.9700	8.8500	8.8500	-1.993%	16	73	-84.633%
2025-07-21	8.9200	9.0300	8.9200	9.0300	-3.008%	2	63	-84.939%
2025-07-18	9.2400	9.3100	9.2400	9.3100	+3.215%	2	63	-85.392%
2025-07-17	8.8700	9.0200	8.8700	9.0200	+8.024%	2	63	-84.922%
2025-07-16	8.3200	8.3500	8.3200	8.3500	-5.114%	2	63	-83.713%
2025-07-15	8.7500	8.8000	8.7500	8.8000	-4.244%	2	62	-84.545%
2025-07-14	9.1300	9.1900	9.1300	9.1900	+3.842%	2	62	-85.201%
2025-07-09	8.9600	8.9600	8.8500	8.8500	-3.279%	51	62	-84.633%
2025-07-08	9.1000	9.1500	9.1000	9.1500	+2.809%	2	110	-85.137%
2025-07-01	9.0500	9.1100	8.8700	8.9000	-24.191%	4	110	-84.719%
2025-06-06	11.7400	11.7400	11.7400	11.7400	+19.188%	18	109	-88.416%
2025-06-04	9.7800	9.8500	9.7800	9.8500	+2.391%	50	71	-86.193%
2025-05-20	9.6200	9.6200	9.6200	9.6200	-9.160%	1	71	-85.863%
2025-05-13	10.5100	10.5900	10.5100	10.5900	+5.060%	2	72	-87.158%
2025-05-12	10.1500	10.1500	10.0800	10.0800	+27.273%	2	72	-86.508%
2025-05-09	7.7400	7.9200	7.7400	7.9200	+1.020%	4	71	-82.828%
2025-05-08	7.6300	7.8400	7.6300	7.8400	-1.135%	2	71	-82.653%
2025-05-06	7.7900	7.9300	7.7900	7.9300	-6.043%	8	71	-82.850%
2025-05-05	8.3300	8.4400	8.3300	8.4400	+2.552%	2	71	-83.886%
2025-05-01	8.1400	8.2300	8.1400	8.2300	+10.174%	4	70	-83.475%
2025-04-30	7.2200	7.4700	7.2200	7.4700	-8.680%	2	68	-81.794%
2025-04-23	7.8000	8.1800	7.8000	8.1800	+33.008%	2	67	-83.374%
2025-04-22	6.1500	6.1500	6.1500	6.1500	+2.843%	1	68	-77.886%
2025-04-16	5.8700	5.9800	5.8700	5.9800	-1.806%	2	68	-77.258%
2025-04-15	5.9600	6.0900	5.9600	6.0900	-8.283%	2	68	-77.668%
2025-04-14	6.5300	6.6400	6.5300	6.6400	+4.732%	2	67	-79.518%
2025-04-11	6.2600	6.3400	6.2600	6.3400	-11.944%	4	67	-78.549%
2025-04-10	7.2000	7.2000	7.2000	7.2000	+35.338%	2	66	-81.111%
2025-04-09	5.1800	5.3200	5.1800	5.3200	-7.799%	2	68	-74.436%
2025-04-08	5.7700	5.7700	5.7700	5.7700	-4.153%	2	68	-76.430%
2025-04-03	5.8900	6.0200	5.8900	6.0200	-21.818%	2	68	-77.409%
2025-04-01	7.0500	7.7000	7.0500	7.7000	+10.791%	16	67	-82.338%
2025-03-31	6.7900	6.9500	6.7900	6.9500	-40.241%	2	52	-80.432%
2025-03-10	11.6300	11.6300	11.6300	11.6300	-22.103%	1	51	-88.306%
2025-02-27	14.8300	14.9300	14.8300	14.9300	-16.452%	3	51	-90.891%
2025-02-21	17.8700	17.8700	17.8700	17.8700	-24.916%	2	51	-92.389%
2025-02-14	22.8400	23.8000	22.8100	23.8000	+120.370%	8	51	-94.286%
2025-01-24	10.8000	10.8000	10.8000	10.8000	-25.363%	6	51	-87.407%
2024-11-27	14.5000	14.5000	14.4700	14.4700	+12.783%	2	48	-90.601%
2024-11-20	12.8300	12.8300	12.8300	12.8300	+4.309%	1	48	-89.400%
2024-11-13	12.3000	12.3000	12.3000	12.3000	+23.867%	1	49	-88.943%
2024-09-17	9.9300	9.9300	9.9300	9.9300	+23.815%	1	49	-86.304%
2024-09-12	8.0200	8.0200	8.0200	8.0200	-0.373%	2	48	-83.042%
2024-09-11	7.6700	8.0500	7.6600	8.0500	-6.936%	27	48	-83.106%
2024-08-28	8.6500	8.6500	8.6500	8.6500	-1.705%	2	28	-84.277%
2024-08-22	8.8000	8.8000	8.8000	8.8000	-2.655%	10	28	-84.545%
2024-08-21	9.0400	9.0400	9.0400	9.0400	-34.398%	5	28	-84.956%
2024-08-02	13.7800	13.9000	13.7800	13.7800	-13.767%	38	28	-90.131%
2024-08-01	16.4500	16.4500	15.9000	15.9800	-29.912%	18	28	-91.489%
2024-07-16	22.8000	22.8000	22.8000	22.8000	+4.587%	5	17	-94.035%
2024-07-15	21.8000	21.8000	21.8000	21.8000	-7.195%	9	12	-93.761%
2024-05-23	23.4900	23.4900	23.4900	23.4900	-7.154%	2	4	-94.210%
2024-05-20	25.3000	25.3000	25.3000	25.3000	-0.784%	1	4	-94.625%
2024-05-15	25.5000	25.5000	25.5000	25.5000	-3.005%	1	5	-94.667%
2024-05-10	26.2900	26.2900	26.2900	26.2900	-0.979%	2	6	-94.827%
2024-05-09	26.5500	26.5500	26.5500	26.5500	-26.657%	2	7	-94.878%
2024-05-07	36.2000	36.2000	36.2000	36.2000	-3.851%	1	5	-96.243%
2024-05-03	37.6500	37.6500	37.6500	37.6500	+18.471%	2	6	-96.388%
2024-02-16	31.7800	31.7800	31.7800	31.7800	-8.809%	2	4	-95.721%
2024-02-15	34.8500	34.8500	34.8500	34.8500	+7.661%	65	4	-96.098%
2024-02-12	32.3700	32.3700	32.3700	32.3700	+11.621%	65	69	-95.799%
2024-01-26	29.0000	29.0000	29.0000	29.0000	+9.023%	1	4	-95.310%
2024-01-25	26.6000	26.6000	26.6000	26.6000	-1.445%	1	3	-94.887%
2024-01-10	26.9900	26.9900	26.9900	26.9900	+3.808%	1	2	-94.961%
2024-01-08	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-94.769%