Dark

ABNB20261218C210
ABNB Dec 18 2026 210.00 Call (ABNB261218C00210000)
option OPRA

EOD

Jul 22, 2026

0.8500-41.379%(-0.6000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8500	0.8500	0.8500	0.8500	-41.379%	10	898	0.000%
2026-06-16	1.4500	1.4500	1.4500	1.4500	+123.077%	1	898	-41.379%
2026-06-11	0.6500	0.6500	0.6500	0.6500	-48.000%	1	897	+30.769%
2026-05-14	1.2500	1.2500	1.2500	1.2500	-43.694%	1	898	-32.000%
2026-05-07	2.2300	2.2300	2.2200	2.2200	-14.615%	2	899	-61.712%
2026-04-27	2.6000	2.6000	2.6000	2.6000	+4.418%	1	897	-67.308%
2026-04-23	2.6900	2.6900	2.4900	2.4900	-6.742%	3	897	-65.863%
2026-04-20	2.9300	2.9300	2.6700	2.6700	-0.373%	2	899	-68.165%
2026-04-17	2.6400	2.7300	2.5800	2.6800	+60.479%	20	897	-68.284%
2026-04-08	1.6700	1.6700	1.6700	1.6700	+19.286%	5	895	-49.102%
2026-03-30	1.3500	1.4000	1.3500	1.4000	-17.160%	2	900	-39.286%
2026-03-16	1.6600	1.7100	1.6500	1.6900	-23.182%	8	899	-49.704%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+76.000%	1	899	-61.364%
2026-02-20	1.2500	1.2500	1.2500	1.2500	-8.759%	2	899	-32.000%
2026-02-09	1.3100	1.3700	1.3100	1.3700	-8.667%	4	897	-37.956%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-39.271%	2	897	-43.333%
2026-01-22	2.4700	2.4700	2.4700	2.4700	-18.750%	1	899	-65.587%
2026-01-13	3.0400	3.0400	3.0400	3.0400	+7.420%	1	898	-72.039%
2025-12-30	2.8400	2.8400	2.8300	2.8300	+2.909%	4	899	-69.965%
2025-12-19	2.7500	2.7500	2.7500	2.7500	-0.722%	3	899	-69.091%
2025-12-17	2.7000	2.7700	2.7000	2.7700	+38.500%	2	896	-69.314%
2025-12-05	1.9000	2.0000	1.9000	2.0000	+45.985%	42	895	-57.500%
2025-11-21	1.3700	1.3700	1.3700	1.3700	-23.889%	1	883	-37.956%
2025-11-18	1.7000	1.8000	1.7000	1.8000	-32.836%	2	884	-52.778%
2025-11-10	2.6800	2.6800	2.6800	2.6800	-6.620%	5	883	-68.284%
2025-11-03	2.8700	2.8700	2.8700	2.8700	-11.963%	5	888	-70.383%
2025-10-23	3.2000	3.2600	3.2000	3.2600	+5.161%	2	888	-73.926%
2025-10-14	2.2700	3.1000	2.1100	3.1000	+29.707%	20	887	-72.581%
2025-10-13	2.3900	2.3900	2.3900	2.3900	-4.400%	10	887	-64.435%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-1.961%	1	887	-66.000%
2025-10-01	2.5400	2.5500	2.4100	2.5500	+1.594%	147	888	-66.667%
2025-09-30	2.4900	2.5400	2.4800	2.5100	-4.924%	127	1,010	-66.135%
2025-09-29	2.7600	2.7600	2.6400	2.6400	+1.931%	272	1,137	-67.803%
2025-09-26	2.5900	2.5900	2.5900	2.5900	+3.600%	45	937	-67.181%
2025-09-25	2.4800	2.5000	2.4800	2.5000	-6.367%	3	937	-66.000%
2025-09-24	2.5900	2.6700	2.5500	2.6700	+3.089%	32	938	-68.165%
2025-09-17	2.4600	2.5900	2.4600	2.5900	-19.565%	2	950	-67.181%
2025-08-25	3.2400	3.2400	3.2200	3.2200	+26.772%	2	950	-73.602%
2025-08-14	2.5300	2.5400	2.5300	2.5400	+0.395%	40	950	-66.535%
2025-08-13	2.4600	2.5300	2.4600	2.5300	+7.660%	4	950	-66.403%
2025-08-12	2.3300	2.3700	2.2400	2.3500	+12.981%	6	950	-63.830%
2025-08-07	1.8100	2.1300	1.8100	2.0800	-51.059%	42	953	-59.135%
2025-08-04	4.1600	4.2500	4.1600	4.2500	+22.478%	2	953	-80.000%
2025-08-01	4.1500	4.1500	3.4700	3.4700	-35.140%	2	954	-75.504%
2025-07-30	5.3500	5.3500	5.3500	5.3500	-18.070%	1	956	-84.112%
2025-07-29	6.3700	6.5300	6.3700	6.5300	+3.651%	2	956	-86.983%
2025-07-25	6.3000	6.3000	6.3000	6.3000	+1.613%	2	956	-86.508%
2025-07-23	6.3000	6.3000	6.2000	6.2000	-5.918%	2	954	-86.290%
2025-07-21	6.4600	6.5900	6.4600	6.5900	-1.788%	12	953	-87.102%
2025-07-18	6.6900	6.7100	6.6900	6.7100	+1.667%	2	953	-87.332%
2025-07-17	6.6000	6.6000	6.6000	6.6000	+9.272%	1	953	-87.121%
2025-07-16	5.9800	6.0400	5.9800	6.0400	-5.477%	2	953	-85.927%
2025-07-15	6.2600	6.3900	6.2600	6.3900	-5.613%	2	953	-86.698%
2025-07-14	6.7500	6.7700	6.7500	6.7700	-0.878%	2	954	-87.445%
2025-07-08	6.6700	6.8300	6.6700	6.8300	+11.967%	2	955	-87.555%
2025-06-26	5.8000	6.1100	5.8000	6.1000	+5.172%	9	957	-86.066%
2025-06-25	5.8000	5.8000	5.8000	5.8000	-15.328%	30	953	-85.345%
2025-06-17	6.8500	6.8500	6.8500	6.8500	-20.163%	3	953	-87.591%
2025-06-11	8.3000	8.5800	8.3000	8.5800	+7.789%	2	956	-90.093%
2025-05-13	7.7600	7.9600	7.7600	7.9600	+36.301%	2	956	-89.322%
2025-05-08	5.7600	5.8400	5.7600	5.8400	-0.341%	2	956	-85.445%
2025-04-24	5.7100	5.9000	5.7100	5.8600	+26.022%	8	957	-85.495%
2025-04-22	4.4500	4.6500	4.4500	4.6500	+4.260%	4	960	-81.720%
2025-04-16	4.3600	4.4600	4.3600	4.4600	-0.224%	2	960	-80.942%
2025-04-15	4.3200	4.4700	4.3200	4.4700	-11.133%	2	960	-80.984%
2025-04-14	4.8600	5.0300	4.8600	5.0300	+4.141%	2	960	-83.101%
2025-04-11	4.7700	4.8300	4.7700	4.8300	+1.471%	4	960	-82.402%
2025-04-10	4.7300	4.7600	4.7300	4.7600	+15.254%	2	959	-82.143%
2025-04-09	3.9600	4.1300	3.9600	4.1300	-4.398%	2	959	-79.419%
2025-04-08	4.2900	4.3200	4.2900	4.3200	+16.757%	2	959	-80.324%
2025-04-04	4.0200	4.2100	3.7000	3.7000	-19.740%	6	960	-77.027%
2025-04-03	4.6200	4.6200	4.6100	4.6100	-17.384%	2	961	-81.562%
2025-04-01	5.4000	5.5800	5.4000	5.5800	+5.085%	2	961	-84.767%
2025-03-31	5.2000	5.3100	5.2000	5.3100	-31.484%	2	961	-83.992%
2025-03-25	7.7100	7.7500	7.7100	7.7500	+0.649%	119	961	-89.032%
2025-03-11	7.7000	7.9000	7.6000	7.7000	-14.917%	75	930	-88.961%
2025-03-10	9.0500	9.0500	9.0500	9.0500	-2.162%	10	866	-90.608%
2025-03-07	9.2800	9.2800	9.2500	9.2500	-9.844%	6	876	-90.811%
2025-03-06	10.2100	10.2600	10.2100	10.2600	-14.070%	75	873	-91.715%
2025-02-25	11.9400	11.9400	11.9400	11.9400	-34.825%	1	873	-92.881%
2025-02-18	18.3200	18.3200	18.3200	18.3200	+0.937%	1	873	-95.360%
2025-02-14	17.5700	18.7000	17.5700	18.1500	+64.850%	66	875	-95.317%
2025-02-13	11.0000	11.0700	11.0000	11.0100	+20.856%	6	878	-92.280%
2025-02-07	9.7300	9.7300	9.1100	9.1100	+6.674%	14	878	-90.670%
2025-02-04	8.4200	8.5400	8.4200	8.5400	+1.667%	35	878	-90.047%
2025-01-24	8.4000	8.4000	8.4000	8.4000	-9.091%	8	843	-89.881%
2024-12-30	9.2400	9.2400	9.2400	9.2400	-16.380%	20	839	-90.801%
2024-12-05	11.0500	11.0500	11.0500	11.0500	-29.393%	7	819	-92.308%
2024-11-07	15.6500	15.6500	15.6500	15.6500	+31.513%	1	819	-94.569%
2024-11-01	11.9000	11.9000	11.9000	11.9000	+11.737%	10	820	-92.857%
2024-10-07	10.6500	10.6500	10.6500	10.6500	+18.333%	1	820	-92.019%
2024-10-02	9.0000	9.0000	9.0000	9.0000	-14.122%	10	821	-90.556%
2024-09-24	10.4800	10.4800	10.4800	10.4800	+3.251%	2	815	-91.889%
2024-09-23	10.1500	10.1500	10.1500	10.1500	-5.140%	31	817	-91.626%
2024-09-20	10.2500	10.7000	10.2500	10.7000	+57.353%	6	848	-92.056%
2024-09-03	6.8000	6.8000	6.8000	6.8000	-2.857%	1	847	-87.500%
2024-08-16	7.0000	7.0000	7.0000	7.0000	-6.667%	2	847	-87.857%
2024-08-13	7.5000	7.5000	7.5000	7.5000	+18.110%	1	848	-88.667%
2024-08-07	7.3500	7.3500	6.3000	6.3500	-36.500%	1,225	847	-86.614%
2024-08-05	10.0000	10.0000	10.0000	10.0000	-8.676%	400	1,209	-91.500%
2024-08-02	12.2500	12.2500	10.9500	10.9500	-18.284%	10	813	-92.237%
2024-08-01	13.4000	13.4000	13.4000	13.4000	-15.457%	1	810	-93.657%
2024-07-29	16.0000	16.0000	15.8500	15.8500	-15.241%	2	809	-94.637%
2024-07-18	18.7000	18.7000	18.7000	18.7000	-2.604%	1	809	-95.455%
2024-07-17	19.2000	19.2000	19.2000	19.2000	-3.030%	1	810	-95.573%
2024-07-16	19.9000	19.9000	19.8000	19.8000	-11.011%	2	810	-95.707%
2024-07-02	22.3000	22.3000	22.2500	22.2500	+6.971%	209	811	-96.180%
2024-06-28	21.0000	21.0500	20.8000	20.8000	-0.952%	906	611	-95.913%
2024-06-27	21.0000	21.0000	21.0000	21.0000	0.000%	1	212	-95.952%
2024-06-17	21.0000	21.0000	21.0000	21.0000	+6.870%	183	211	-95.952%
2024-06-05	19.6500	19.6500	19.6500	19.6500	-6.429%	1	28	-95.674%
2024-06-04	21.0000	21.0000	21.0000	21.0000	-0.943%	17	28	-95.952%
2024-05-30	21.2000	21.2000	21.2000	21.2000	+11.873%	1	11	-95.991%
2024-05-23	18.9500	18.9500	18.9500	18.9500	-11.737%	1	11	-95.515%
2024-05-17	21.4700	21.4700	21.4700	21.4700	-5.335%	4	11	-96.041%
2024-05-10	22.6800	22.6800	22.6800	22.6800	-21.793%	2	9	-96.252%
2024-05-08	29.0000	29.0000	29.0000	29.0000	-4.731%	1	9	-97.069%
2024-05-01	30.4400	30.4400	30.4400	30.4400	-7.730%	3	10	-97.208%
2024-04-24	32.9900	32.9900	32.9900	32.9900	+8.164%	1	9	-97.423%
2024-04-23	30.5000	30.5000	30.5000	30.5000	+2.936%	1	8	-97.213%
2024-04-15	30.0000	30.0000	29.6300	29.6300	-6.234%	3	7	-97.131%
2024-04-02	31.6000	31.6000	31.6000	31.6000	-6.867%	2	8	-97.310%
2024-03-06	33.6300	33.9300	33.4600	33.9300	+10.449%	200	6	-97.495%
2024-03-01	30.7200	30.7200	30.7200	30.7200	+5.567%	130	0	-97.233%
2024-02-16	29.1000	29.1000	29.1000	29.1000	-3.000%	10	0	-97.079%
2024-02-15	30.0000	30.0000	30.0000	30.0000	+7.914%	10	0	-97.167%
2024-02-13	27.8000	27.8000	27.8000	27.8000	-7.333%	1	0	-96.942%
2024-02-12	30.0000	30.0000	30.0000	30.0000	0.000%	1	0	-97.167%