Dark

ABNB20261218C240
ABNB Dec 18 2026 240.00 Call (ABNB261218C00240000)
option OPRA

EOD

Sep 23, 2026

0.2100-16.000%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4500	0.4500	0.2100	0.2100	-16.000%	10	233	0.000%
2026-09-22	0.2500	0.2500	0.2500	0.2500	-57.627%	1	228	-16.000%
2026-09-16	0.5900	0.5900	0.5900	0.5900	-10.606%	1	228	-64.407%
2026-09-14	0.6600	0.6600	0.6600	0.6600	-31.250%	1	229	-68.182%
2026-09-08	1.0400	1.0400	0.9600	0.9600	-47.826%	6	230	-78.125%
2026-09-03	1.6000	1.8900	1.6000	1.8400	-23.967%	37	235	-88.587%
2026-08-28	2.4700	2.4700	2.3400	2.4200	+9.009%	18	237	-91.322%
2026-08-26	2.2200	2.2200	2.2200	2.2200	-28.387%	1	228	-90.541%
2026-08-24	3.1000	3.1000	3.1000	3.1000	+37.168%	1	228	-93.226%
2026-08-21	2.2600	2.2600	2.2600	2.2600	-5.833%	1	228	-90.708%
2026-08-19	2.3400	2.4000	2.3400	2.4000	+14.286%	6	229	-91.250%
2026-08-18	2.1000	2.1000	2.1000	2.1000	+18.644%	5	229	-90.000%
2026-08-13	1.7700	1.7700	1.7700	1.7700	-18.433%	1	224	-88.136%
2026-08-10	2.0000	2.1700	1.6400	2.1700	+45.638%	51	225	-90.323%
2026-08-07	0.8800	1.4900	0.7800	1.4900	+413.793%	27	204	-85.906%
2026-07-22	0.2900	0.2900	0.2900	0.2900	0.000%	10	204	-27.586%
2026-06-10	0.2900	0.2900	0.2900	0.2900	-73.148%	1	197	-27.586%
2026-04-21	1.0800	1.0800	1.0800	1.0800	+17.391%	1	197	-80.556%
2026-03-26	0.9300	0.9300	0.9200	0.9200	+19.481%	3	200	-77.174%
2026-03-25	0.7500	0.7700	0.7500	0.7700	+35.088%	39	198	-72.727%
2026-02-20	0.5700	0.5700	0.5700	0.5700	-46.226%	6	236	-63.158%
2026-01-06	1.0600	1.0600	1.0600	1.0600	-0.935%	100	230	-80.189%
2026-01-05	1.0500	1.1000	1.0100	1.0700	-12.295%	4	292	-80.374%
2025-12-17	1.1900	1.2200	1.1900	1.2200	+87.692%	2	292	-82.787%
2025-12-04	0.6500	0.6500	0.6500	0.6500	-4.412%	8	292	-67.692%
2025-11-26	0.6800	0.6800	0.6800	0.6800	+1.493%	1	300	-69.118%
2025-11-20	0.6900	0.6900	0.6700	0.6700	-44.167%	41	300	-68.657%
2025-11-06	1.2000	1.2000	1.2000	1.2000	-15.493%	1	259	-82.500%
2025-10-29	1.4200	1.4200	1.4200	1.4200	-13.415%	1	258	-85.211%
2025-10-21	1.6400	1.6400	1.6400	1.6400	-2.959%	1	259	-87.195%
2025-10-20	1.6700	1.6900	1.6700	1.6900	+40.833%	6	259	-87.574%
2025-10-09	1.2000	1.2000	1.2000	1.2000	+5.263%	6	262	-82.500%
2025-10-08	1.1400	1.1400	1.1400	1.1400	+2.703%	8	262	-81.579%
2025-10-07	1.1100	1.1100	1.1100	1.1100	-4.310%	3	254	-81.081%
2025-10-03	1.1900	1.1900	1.1600	1.1600	-4.132%	21	254	-81.897%
2025-10-01	1.1700	1.2200	1.1700	1.2100	-1.626%	54	254	-82.645%
2025-09-18	1.2300	1.2300	1.2300	1.2300	+1.653%	2	254	-82.927%
2025-09-17	1.2100	1.2100	1.2100	1.2100	-6.923%	1	256	-82.645%
2025-09-15	1.3000	1.3000	1.3000	1.3000	+10.169%	1	256	-83.846%
2025-09-08	1.2600	1.2600	1.1800	1.1800	-7.087%	2	255	-82.203%
2025-09-05	1.2700	1.2700	1.2700	1.2700	-13.014%	2	254	-83.465%
2025-08-28	1.4600	1.4600	1.4600	1.4600	+32.727%	1	252	-85.616%
2025-08-12	1.0600	1.1600	1.0600	1.1000	+39.241%	4	253	-80.909%
2025-08-07	0.7900	0.7900	0.7900	0.7900	-77.746%	1	255	-73.418%
2025-07-28	3.8500	3.8500	3.5500	3.5500	-5.333%	20	255	-94.085%
2025-07-25	3.7500	3.7500	3.7500	3.7500	0.000%	7	253	-94.400%
2025-07-24	3.7500	3.7500	3.7500	3.7500	+5.634%	7	253	-94.400%
2025-07-23	3.5000	3.5500	3.5000	3.5500	+3.801%	54	253	-94.085%
2025-07-21	3.4700	3.4700	3.4200	3.4200	-6.044%	2	253	-93.860%
2025-07-18	3.5000	3.6400	3.5000	3.6400	+8.012%	2	252	-94.231%
2025-07-17	3.2900	3.3700	3.2900	3.3700	+2.121%	2	253	-93.769%
2025-07-16	3.2000	3.3000	3.1000	3.3000	-2.941%	7	254	-93.636%
2025-07-15	3.3400	3.4000	3.3400	3.4000	-5.817%	2	254	-93.824%
2025-07-14	3.5700	3.6100	3.5700	3.6100	-19.420%	3	254	-94.183%
2025-07-10	4.4800	4.4800	4.4800	4.4800	+24.444%	20	254	-95.313%
2025-07-09	3.5500	3.8500	2.3400	3.6000	-4.255%	28	254	-94.167%
2025-07-08	3.7100	4.0000	3.6700	3.7600	-10.476%	44	257	-94.415%
2025-07-03	3.3800	4.2000	3.3800	4.2000	+13.821%	80	291	-95.000%
2025-07-01	3.7000	3.7000	3.6400	3.6900	+9.496%	4	291	-94.309%
2025-06-30	3.3800	3.3800	3.3700	3.3700	+18.662%	12	291	-93.769%
2025-06-27	3.3600	3.5600	2.7500	2.8400	-43.426%	127	279	-92.606%
2025-06-11	4.7100	5.0200	4.7100	5.0200	-1.569%	2	231	-95.817%
2025-06-10	5.1000	5.1000	5.1000	5.1000	-0.971%	3	232	-95.882%
2025-06-06	5.1500	5.1500	5.1500	5.1500	+8.421%	2	235	-95.922%
2025-06-05	4.4000	4.7500	4.4000	4.7500	+33.803%	4	235	-95.579%
2025-06-02	3.3500	3.5500	3.3500	3.5500	-2.740%	2	234	-94.085%
2025-05-22	3.5000	3.6500	3.5000	3.6500	-19.780%	2	234	-94.247%
2025-05-13	4.5100	4.5500	4.5100	4.5500	+35.821%	4	234	-95.385%
2025-04-25	3.2000	3.3500	3.2000	3.3500	+30.859%	4	234	-93.731%
2025-04-16	2.4100	2.5600	2.4100	2.5600	+6.667%	2	235	-91.797%
2025-04-15	2.4000	2.4300	2.4000	2.4000	-15.493%	3	235	-91.250%
2025-04-14	2.7600	2.8400	2.6500	2.8400	+5.970%	4	237	-92.606%
2025-04-11	2.5600	2.6800	2.5600	2.6800	+3.077%	4	237	-92.164%
2025-04-10	2.7900	2.8000	2.4500	2.6000	+12.069%	6	238	-91.923%
2025-04-09	2.2900	2.3200	2.2900	2.3200	+10.476%	2	239	-90.948%
2025-04-04	2.4800	2.5400	2.1000	2.1000	-23.636%	12	240	-90.000%
2025-04-03	2.6500	2.7500	2.6500	2.7500	-29.668%	2	241	-92.364%
2025-04-02	3.7500	3.9100	3.7500	3.9100	+18.845%	2	240	-94.629%
2025-04-01	3.1800	3.2900	3.1800	3.2900	+3.459%	2	240	-93.617%
2025-03-31	3.3200	3.3200	3.0900	3.1800	-20.500%	3	240	-93.396%
2025-03-27	4.0000	4.0000	4.0000	4.0000	-14.894%	1	240	-94.750%
2025-03-25	4.7000	4.7000	4.7000	4.7000	+6.818%	1	240	-95.532%
2025-03-18	4.2000	4.4000	4.2000	4.4000	-6.383%	2	241	-95.227%
2025-03-11	4.9000	4.9000	4.6500	4.7000	-12.963%	92	241	-95.532%
2025-03-07	5.8000	5.8000	5.4000	5.4000	-53.846%	10	149	-96.111%
2025-02-19	11.7000	11.7000	11.7000	11.7000	+1.036%	1	153	-98.205%
2025-02-14	11.7200	11.7300	11.5800	11.5800	+64.255%	10	158	-98.187%
2025-02-12	7.0500	7.0500	7.0500	7.0500	+39.328%	2	158	-97.021%
2025-01-27	5.0600	5.0600	5.0600	5.0600	-3.802%	6	158	-95.850%
2025-01-24	5.2600	5.2600	5.2600	5.2600	-10.847%	2	152	-96.008%
2025-01-15	5.9000	5.9000	5.9000	5.9000	-1.667%	80	152	-96.441%
2024-12-30	6.0000	6.0000	6.0000	6.0000	-14.894%	10	232	-96.500%
2024-12-24	7.0500	7.0500	7.0500	7.0500	-7.237%	1	233	-97.021%
2024-12-10	7.4500	7.6000	7.4500	7.6000	+4.828%	25	233	-97.237%
2024-12-05	7.2500	7.2500	7.2500	7.2500	+19.243%	1	258	-97.103%
2024-11-15	6.0800	6.0800	6.0800	6.0800	-1.935%	2	259	-96.546%
2024-11-12	6.5000	6.5000	6.1600	6.2000	-26.627%	3	259	-96.613%
2024-10-30	8.4000	8.4500	8.4000	8.4500	+9.456%	65	257	-97.515%
2024-10-08	7.7200	7.7200	7.7200	7.7200	+10.286%	1	270	-97.280%
2024-09-26	7.0000	7.0000	7.0000	7.0000	+4.478%	1	269	-97.000%
2024-09-25	6.7000	6.7000	6.7000	6.7000	0.000%	7	269	-96.866%
2024-09-24	6.5500	6.7000	6.5500	6.7000	-3.597%	14	262	-96.866%
2024-09-20	6.7500	6.9500	6.7500	6.9500	+64.303%	28	257	-96.978%
2024-09-05	4.1900	4.2300	4.1900	4.2300	-3.864%	100	257	-95.035%
2024-08-27	4.2000	4.4000	4.2000	4.4000	-4.348%	2	186	-95.227%
2024-08-21	4.5000	4.6000	4.5000	4.6000	+4.784%	81	187	-95.435%
2024-08-15	4.3900	4.3900	4.3900	4.3900	-2.444%	1	109	-95.216%
2024-08-13	4.5000	4.5000	4.5000	4.5000	+12.500%	1	108	-95.333%
2024-08-07	3.9500	4.1500	3.9500	4.0000	-42.857%	10	109	-94.750%
2024-08-05	7.0000	7.0000	7.0000	7.0000	-3.448%	2	115	-97.000%
2024-08-02	7.5000	7.5000	7.2500	7.2500	-14.706%	6	117	-97.103%
2024-08-01	8.5000	8.5000	8.5000	8.5000	-18.269%	4	120	-97.529%
2024-07-25	10.4000	10.4000	10.4000	10.4000	-11.111%	2	124	-97.981%
2024-07-24	11.4000	11.7000	11.4000	11.7000	-6.400%	4	125	-98.205%
2024-07-22	12.5000	12.5000	12.5000	12.5000	-3.475%	9	127	-98.320%
2024-07-12	12.6500	12.9500	12.6400	12.9500	+3.683%	20	127	-98.378%
2024-07-11	13.5000	13.5000	12.4900	12.4900	-11.103%	6	127	-98.319%
2024-07-08	14.0500	14.0500	14.0500	14.0500	-11.635%	1	133	-98.505%
2024-07-02	15.9000	15.9000	15.9000	15.9000	+10.417%	1	133	-98.679%
2024-07-01	14.4000	14.4000	14.4000	14.4000	-2.174%	2	133	-98.542%
2024-06-28	14.7200	14.7200	14.7200	14.7200	+11.094%	6	133	-98.573%
2024-06-14	13.2500	13.2500	13.2500	13.2500	-8.304%	4	136	-98.415%
2024-06-06	14.4500	14.4500	14.4500	14.4500	-2.034%	1	138	-98.547%
2024-06-04	14.7500	14.7500	14.7500	14.7500	-8.385%	31	138	-98.576%
2024-05-28	15.9000	16.1000	15.9000	16.1000	+8.784%	2	146	-98.696%
2024-05-21	14.8000	14.8000	14.8000	14.8000	-13.196%	22	146	-98.581%
2024-05-09	17.0500	17.0500	17.0500	17.0500	-29.691%	5	134	-98.768%
2024-04-25	24.2500	24.2500	24.2500	24.2500	+7.730%	1	139	-99.134%
2024-04-22	22.5100	22.5100	22.5100	22.5100	-1.703%	5	138	-99.067%
2024-04-19	22.9000	22.9000	22.9000	22.9000	-10.196%	5	133	-99.083%
2024-04-18	25.5100	25.5100	25.5000	25.5000	-10.432%	5	138	-99.176%
2024-03-22	28.4700	28.4700	28.4700	28.4700	+1.137%	6	133	-99.262%
2024-03-21	28.1500	28.1500	28.1500	28.1500	+7.034%	1	136	-99.254%
2024-03-19	26.7500	26.7500	26.3000	26.3000	0.000%	84	136	-99.202%
2024-03-15	26.3000	26.3000	26.3000	26.3000	-7.719%	6	65	-99.202%
2024-03-14	28.0000	28.5000	28.0000	28.5000	0.000%	12	0	-99.263%
2024-03-12	26.7500	28.6500	26.7500	28.5000	+12.961%	34	0	-99.263%
2024-03-11	25.2300	25.2300	25.2300	25.2300	-4.612%	2	0	-99.168%
2024-03-08	26.4500	26.4500	26.4500	26.4500	+1.031%	2	0	-99.206%
2024-03-07	25.8100	26.1800	25.7500	26.1800	+1.003%	8	0	-99.198%
2024-03-06	24.7500	26.0000	24.7500	25.9200	0.000%	76	0	-99.190%