Dark

ABNB20261218P105
ABNB Dec 18 2026 105.00 Put (ABNB261218P00105000)
option OPRA

EOD

Jul 22, 2026

2.04+13.333%(+0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.0400	2.0400	2.0400	2.0400	+13.333%	1	648	0.000%
2026-07-17	1.8000	1.8000	1.8000	1.8000	+12.500%	1	648	+13.333%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+2.564%	1	649	+27.500%
2026-07-15	1.5600	1.5600	1.5600	1.5600	-17.895%	1	649	+30.769%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-12.844%	1	648	+7.368%
2026-07-08	2.0700	2.2700	2.0700	2.1800	+27.485%	28	648	-6.422%
2026-07-06	1.6500	1.7100	1.6500	1.7100	-23.318%	5	649	+19.298%
2026-06-30	2.2300	2.2700	2.1400	2.2300	-20.641%	16	647	-8.520%
2026-06-16	2.8100	2.8100	2.8100	2.8100	-33.882%	1	649	-27.402%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-7.609%	5	650	-52.000%
2026-06-10	4.6800	4.6800	4.6000	4.6000	+17.949%	6	650	-55.652%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-6.024%	1	649	-47.692%
2026-05-27	4.1000	4.1500	4.1000	4.1500	-9.783%	2	649	-50.843%
2026-05-19	4.5500	4.6000	4.5500	4.6000	+17.949%	2	647	-55.652%
2026-05-18	4.0000	4.0000	3.9000	3.9000	-9.302%	5	640	-47.692%
2026-05-15	4.3000	4.3000	4.3000	4.3000	0.000%	1	640	-52.558%
2026-05-14	4.2500	4.3000	4.2500	4.3000	+1.176%	7	639	-52.558%
2026-05-13	4.2500	4.2500	4.2500	4.2500	+18.056%	1	631	-52.000%
2026-05-11	3.6000	3.6000	3.6000	3.6000	-20.000%	5	631	-43.333%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+0.897%	6	620	-54.667%
2026-04-28	4.4600	4.4600	4.4600	4.4600	+11.500%	5	620	-54.260%
2026-04-21	4.0500	4.0500	4.0000	4.0000	-7.407%	5	619	-49.000%
2026-04-17	4.3200	4.3200	4.3200	4.3200	-21.455%	1	619	-52.778%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-0.901%	2	620	-62.909%
2026-04-14	5.6000	5.6000	5.5500	5.5500	-23.448%	4	618	-63.243%
2026-04-13	7.2500	7.2500	7.2500	7.2500	-17.614%	2	614	-71.862%
2026-03-31	8.8000	8.8000	8.8000	8.8000	-0.565%	1	614	-76.818%
2026-03-30	8.9000	8.9000	8.8500	8.8500	+17.219%	4	613	-76.949%
2026-03-12	7.5000	7.7500	7.3500	7.5500	+11.852%	8	609	-72.980%
2026-02-25	6.7500	6.7500	6.7500	6.7500	-19.643%	2	606	-69.778%
2026-02-23	8.2000	8.4000	8.2000	8.4000	+20.172%	4	606	-75.714%
2026-02-17	7.5600	7.5600	6.9900	6.9900	-10.039%	45	607	-70.815%
2026-02-13	7.6000	8.1700	7.6000	7.7700	-23.145%	5	565	-73.745%
2026-02-12	9.4000	10.1100	9.4000	10.1100	+11.221%	2	565	-79.822%
2026-02-11	9.0500	9.1300	9.0500	9.0900	+3.886%	41	565	-77.558%
2026-02-10	8.7500	8.7500	8.7500	8.7500	+0.229%	1	556	-76.686%
2026-02-05	8.7300	8.7300	8.7300	8.7300	+50.517%	2	556	-76.632%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-4.918%	2	556	-64.828%
2026-01-14	6.1000	6.1000	6.1000	6.1000	+22.000%	2	556	-66.557%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-4.762%	1	556	-59.200%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-2.416%	1	557	-61.143%
2025-12-22	5.3800	5.3800	5.3800	5.3800	-38.161%	1	557	-62.082%
2025-12-08	8.7000	8.7000	8.7000	8.7000	-6.048%	1	557	-76.552%
2025-12-04	9.2600	9.2600	9.2600	9.2600	-5.990%	1	557	-77.970%
2025-12-01	9.8500	9.8500	9.8500	9.8500	-22.745%	400	557	-79.289%
2025-11-20	12.7500	12.7500	12.7500	12.7500	+15.909%	1	182	-84.000%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+15.789%	1	182	-81.455%
2025-11-12	9.4500	9.5000	9.4500	9.5000	+15.152%	2	181	-78.526%
2025-10-28	8.1000	8.2500	8.1000	8.2500	-1.786%	2	182	-75.273%
2025-10-21	8.4000	8.4000	8.4000	8.4000	-13.402%	1	182	-75.714%
2025-10-15	9.5000	9.7000	9.4000	9.7000	-7.619%	10	183	-78.969%
2025-10-10	10.5000	10.5000	10.5000	10.5000	-0.568%	1	184	-80.571%
2025-10-08	10.5600	10.5600	10.5600	10.5600	+3.327%	1	183	-80.682%
2025-10-06	10.2200	10.2200	10.2200	10.2200	+20.947%	10	184	-80.039%
2025-09-19	8.3000	8.4500	8.3000	8.4500	-9.140%	6	174	-75.858%
2025-09-10	9.1500	9.3500	9.1500	9.3000	+4.494%	4	168	-78.065%
2025-09-08	8.8000	8.9000	8.8000	8.9000	-2.944%	2	168	-77.079%
2025-09-04	9.0400	9.1700	9.0400	9.1700	+3.616%	2	168	-77.754%
2025-09-03	8.8000	8.8500	8.8000	8.8500	+5.988%	2	168	-76.949%
2025-09-02	8.3200	8.3500	8.3200	8.3500	+6.641%	2	168	-75.569%
2025-08-28	7.8200	7.8300	7.8200	7.8300	-10.309%	2	169	-73.946%
2025-08-21	8.7300	8.7300	8.7300	8.7300	-3.642%	1	170	-76.632%
2025-08-14	8.8600	9.0600	8.8600	9.0600	-2.054%	2	170	-77.483%
2025-08-13	9.0900	9.2500	9.0900	9.2500	-3.846%	2	170	-77.946%
2025-08-12	9.6200	9.6200	9.6200	9.6200	-6.146%	1	171	-78.794%
2025-08-08	10.2500	10.2500	10.2500	10.2500	-1.442%	1	170	-80.098%
2025-08-07	10.2700	10.4000	10.2700	10.4000	+12.432%	2	169	-80.385%
2025-08-04	9.1500	9.2500	9.1500	9.2500	+33.094%	2	168	-77.946%
2025-07-29	6.8200	6.9500	6.8200	6.9500	-8.432%	2	167	-70.647%
2025-07-22	7.5600	7.5900	7.5600	7.5900	+3.830%	4	167	-73.123%
2025-07-21	7.3000	7.3100	7.3000	7.3100	-1.615%	2	167	-72.093%
2025-07-18	7.3700	7.4300	7.3700	7.4300	-7.009%	2	167	-72.544%
2025-07-16	7.8500	7.9900	7.8500	7.9900	+1.525%	2	167	-74.468%
2025-07-15	7.7300	7.8700	7.7300	7.8700	+3.010%	2	166	-74.079%
2025-07-14	7.5800	7.6400	7.5800	7.6400	-5.795%	2	166	-73.298%
2025-07-09	8.0600	8.1100	8.0600	8.1100	-0.977%	2	166	-74.846%
2025-07-08	8.0900	8.1900	8.0900	8.1900	-5.970%	2	165	-75.092%
2025-07-01	8.5500	8.7100	8.5500	8.7100	-12.550%	2	165	-76.579%
2025-06-25	10.0000	10.0000	9.9600	9.9600	+2.786%	3	165	-79.518%
2025-06-18	9.6900	9.6900	9.6900	9.6900	+14.539%	1	167	-78.947%
2025-06-11	8.2600	8.4600	8.2600	8.4600	-12.784%	2	167	-75.887%
2025-06-04	9.6000	9.7500	9.6000	9.7000	-5.550%	38	140	-78.969%
2025-05-20	10.0700	10.2700	10.0700	10.2700	+6.868%	2	140	-80.136%
2025-05-16	9.5500	9.6100	9.5500	9.6100	+6.305%	4	140	-78.772%
2025-05-14	8.8400	9.0400	8.8400	9.0400	-6.321%	2	140	-77.434%
2025-05-13	9.6500	9.6500	9.6500	9.6500	-9.219%	1	141	-78.860%
2025-05-12	10.5500	10.6300	10.5500	10.6300	-14.550%	2	142	-80.809%
2025-05-09	12.4400	12.4400	12.4400	12.4400	+2.810%	2	143	-83.601%
2025-05-08	12.8700	12.9000	12.1000	12.1000	-9.970%	15	143	-83.140%
2025-05-07	13.4700	13.4700	13.4400	13.4400	+6.921%	4	143	-84.821%
2025-05-05	12.3200	12.6200	12.3200	12.5700	-23.587%	6	143	-83.771%
2025-04-22	16.2900	16.4500	16.2900	16.4500	-19.560%	4	146	-87.599%
2025-04-08	17.7900	20.4500	17.7900	20.4500	+5.412%	6	146	-90.024%
2025-04-07	22.4100	22.4100	19.4000	19.4000	-0.767%	8	143	-89.485%
2025-04-04	19.1000	19.5500	19.1000	19.5500	+21.655%	4	144	-89.565%
2025-04-03	15.9000	16.0700	15.9000	16.0700	+10.068%	5	144	-87.306%
2025-03-31	14.6000	14.6000	14.6000	14.6000	+11.877%	1	141	-86.027%
2025-03-12	13.0500	13.0500	13.0500	13.0500	+30.240%	4	142	-84.368%
2025-03-06	10.0200	10.0200	10.0200	10.0200	+12.838%	4	142	-79.641%
2025-03-04	8.8800	8.8800	8.8800	8.8800	+0.339%	2	142	-77.027%
2025-03-03	8.8500	8.8500	8.8500	8.8500	0.000%	1	142	-76.949%
2025-02-27	8.8500	8.8500	8.8500	8.8500	+4.118%	9	143	-76.949%
2025-02-26	8.5500	8.5500	8.4500	8.5000	-1.163%	39	143	-76.000%
2025-02-25	8.6000	8.6000	8.6000	8.6000	+48.276%	4	229	-76.279%
2025-02-14	5.5500	5.8000	5.5500	5.8000	-33.180%	402	229	-64.828%
2025-02-13	8.6800	8.6800	8.6800	8.6800	-3.769%	1	229	-76.498%
2025-02-12	9.0200	9.0200	9.0200	9.0200	-17.248%	1	228	-77.384%
2025-02-03	10.9000	10.9000	10.9000	10.9000	-1.268%	1	227	-81.284%
2025-01-08	11.0400	11.0400	11.0400	11.0400	+10.400%	1	226	-81.522%
2024-12-13	9.9500	10.0000	9.9500	10.0000	+10.132%	30	226	-79.600%
2024-12-11	9.0700	9.0800	9.0700	9.0800	-12.016%	2	221	-77.533%
2024-11-18	10.2900	10.3700	10.2800	10.3200	+4.242%	10	219	-80.233%
2024-11-12	9.7500	9.9000	9.7500	9.9000	-1.000%	4	221	-79.394%
2024-11-08	10.3900	10.3900	9.8000	10.0000	+9.769%	8	219	-79.600%
2024-11-07	8.7800	9.1100	8.7500	9.1100	-21.194%	20	217	-77.607%
2024-10-17	11.5600	11.5600	11.5600	11.5600	-23.087%	1	237	-82.353%
2024-09-17	15.0300	15.0300	15.0300	15.0300	-5.293%	4	238	-86.427%
2024-09-13	15.8700	15.8700	15.8700	15.8700	-6.095%	4	234	-87.146%
2024-09-11	16.9000	16.9000	16.9000	16.9000	-2.029%	1	232	-87.929%
2024-09-10	17.2500	17.2500	17.2500	17.2500	+7.813%	1	233	-88.174%
2024-09-03	16.0000	16.0000	16.0000	16.0000	-0.062%	1	234	-87.250%
2024-08-29	15.3900	16.0100	15.3900	16.0100	+0.063%	4	233	-87.258%
2024-08-27	16.0000	16.0000	16.0000	16.0000	+2.367%	1	229	-87.250%
2024-08-16	15.6300	15.6300	15.6300	15.6300	-3.459%	2	229	-86.948%
2024-08-13	16.8500	16.8500	16.1900	16.1900	-5.598%	11	228	-87.400%
2024-08-12	17.0500	17.1500	17.0500	17.1500	+2.083%	2	221	-88.105%
2024-08-07	18.6100	18.6100	16.8000	16.8000	+14.676%	201	220	-87.857%
2024-08-02	14.6500	14.6500	14.6500	14.6500	+33.182%	2	19	-86.075%
2024-07-29	11.0000	11.0000	11.0000	11.0000	+15.304%	1	20	-81.455%
2024-07-22	9.5400	9.5400	9.5400	9.5400	-1.140%	4	19	-78.616%
2024-06-18	9.6500	9.6500	9.6500	9.6500	-9.813%	6	11	-78.860%
2024-06-05	10.7000	10.7000	10.7000	10.7000	-8.155%	5	11	-80.935%
2024-05-23	11.6500	11.6500	11.6500	11.6500	+1.925%	2	12	-82.489%
2024-05-17	11.4000	11.4300	11.4000	11.4300	-5.537%	10	12	-82.152%
2024-05-10	14.2500	14.2500	12.1000	12.1000	-3.200%	4	7	-83.140%
2024-04-15	12.5000	12.5000	12.5000	12.5000	+7.666%	1	6	-83.680%
2024-04-05	11.6100	11.6100	11.6100	11.6100	+6.319%	2	7	-82.429%
2024-03-28	10.9200	10.9200	10.9200	10.9200	+3.019%	1	7	-81.319%
2024-03-26	10.6000	10.6000	10.6000	10.6000	-4.505%	1	7	-80.755%
2024-03-21	11.1000	11.1000	11.1000	11.1000	-2.203%	1	6	-81.622%
2024-03-12	11.3500	11.3500	11.3500	11.3500	-15.613%	2	7	-82.026%
2024-02-14	13.4500	13.4500	13.4500	13.4500	+0.373%	1	5	-84.833%
2024-01-26	13.4000	13.4000	13.4000	13.4000	-12.704%	2	4	-84.776%
2024-01-22	15.3500	15.3500	15.3500	15.3500	-2.540%	1	3	-86.710%
2024-01-11	15.7500	15.7500	15.7500	15.7500	+1.613%	1	4	-87.048%
2024-01-09	15.5000	15.5000	15.5000	15.5000	-0.958%	1	3	-86.839%
2024-01-08	16.2500	16.2500	15.6500	15.6500	0.000%	2	2	-86.965%