Dark

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

EOD

Sep 23, 2026

0.6700+131.034%(+0.3800)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5900	0.6800	0.5900	0.6700	+131.034%	13	659	0.000%
2026-09-09	0.2900	0.2900	0.2900	0.2900	+70.588%	20	656	+131.034%
2026-09-04	0.1700	0.1700	0.1700	0.1700	-22.727%	15	676	+294.118%
2026-09-01	0.2200	0.2200	0.2200	0.2200	+22.222%	10	676	+204.545%
2026-08-31	0.1700	0.1800	0.1700	0.1800	-5.263%	20	666	+272.222%
2026-08-24	0.1900	0.1900	0.1900	0.1900	-5.000%	2	646	+252.632%
2026-08-18	0.2100	0.2100	0.2000	0.2000	+25.000%	4	646	+235.000%
2026-08-14	0.2400	0.2400	0.1600	0.1600	-44.828%	14	647	+318.750%
2026-08-10	0.2900	0.2900	0.2900	0.2900	-12.121%	2	652	+131.034%
2026-08-07	0.4900	0.5100	0.2800	0.3300	-70.000%	24	654	+103.030%
2026-08-06	1.0600	1.1000	1.0600	1.1000	-4.348%	3	650	-39.091%
2026-08-03	1.2000	1.2000	1.1500	1.1500	-1.709%	2	649	-41.739%
2026-07-30	1.1700	1.1700	1.1700	1.1700	-2.500%	1	650	-42.735%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-22.078%	2	650	-44.167%
2026-07-28	1.5400	1.5400	1.5400	1.5400	-24.510%	2	650	-56.494%
2026-07-22	2.0400	2.0400	2.0400	2.0400	+13.333%	1	648	-67.157%
2026-07-17	1.8000	1.8000	1.8000	1.8000	+12.500%	1	648	-62.778%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+2.564%	1	649	-58.125%
2026-07-15	1.5600	1.5600	1.5600	1.5600	-17.895%	1	649	-57.051%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-12.844%	1	648	-64.737%
2026-07-08	2.0700	2.2700	2.0700	2.1800	+27.485%	28	648	-69.266%
2026-07-06	1.6500	1.7100	1.6500	1.7100	-23.318%	5	649	-60.819%
2026-06-30	2.2300	2.2700	2.1400	2.2300	-20.641%	16	647	-69.955%
2026-06-16	2.8100	2.8100	2.8100	2.8100	-33.882%	1	649	-76.157%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-7.609%	5	650	-84.235%
2026-06-10	4.6800	4.6800	4.6000	4.6000	+17.949%	6	650	-85.435%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-6.024%	1	649	-82.821%
2026-05-27	4.1000	4.1500	4.1000	4.1500	-9.783%	2	649	-83.855%
2026-05-19	4.5500	4.6000	4.5500	4.6000	+17.949%	2	647	-85.435%
2026-05-18	4.0000	4.0000	3.9000	3.9000	-9.302%	5	640	-82.821%
2026-05-15	4.3000	4.3000	4.3000	4.3000	0.000%	1	640	-84.419%
2026-05-14	4.2500	4.3000	4.2500	4.3000	+1.176%	7	639	-84.419%
2026-05-13	4.2500	4.2500	4.2500	4.2500	+18.056%	1	631	-84.235%
2026-05-11	3.6000	3.6000	3.6000	3.6000	-20.000%	5	631	-81.389%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+0.897%	6	620	-85.111%
2026-04-28	4.4600	4.4600	4.4600	4.4600	+11.500%	5	620	-84.978%
2026-04-21	4.0500	4.0500	4.0000	4.0000	-7.407%	5	619	-83.250%
2026-04-17	4.3200	4.3200	4.3200	4.3200	-21.455%	1	619	-84.491%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-0.901%	2	620	-87.818%
2026-04-14	5.6000	5.6000	5.5500	5.5500	-23.448%	4	618	-87.928%
2026-04-13	7.2500	7.2500	7.2500	7.2500	-17.614%	2	614	-90.759%
2026-03-31	8.8000	8.8000	8.8000	8.8000	-0.565%	1	614	-92.386%
2026-03-30	8.9000	8.9000	8.8500	8.8500	+17.219%	4	613	-92.429%
2026-03-12	7.5000	7.7500	7.3500	7.5500	+11.852%	8	609	-91.126%
2026-02-25	6.7500	6.7500	6.7500	6.7500	-19.643%	2	606	-90.074%
2026-02-23	8.2000	8.4000	8.2000	8.4000	+20.172%	4	606	-92.024%
2026-02-17	7.5600	7.5600	6.9900	6.9900	-10.039%	45	607	-90.415%
2026-02-13	7.6000	8.1700	7.6000	7.7700	-23.145%	5	565	-91.377%
2026-02-12	9.4000	10.1100	9.4000	10.1100	+11.221%	2	565	-93.373%
2026-02-11	9.0500	9.1300	9.0500	9.0900	+3.886%	41	565	-92.629%
2026-02-10	8.7500	8.7500	8.7500	8.7500	+0.229%	1	556	-92.343%
2026-02-05	8.7300	8.7300	8.7300	8.7300	+50.517%	2	556	-92.325%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-4.918%	2	556	-88.448%
2026-01-14	6.1000	6.1000	6.1000	6.1000	+22.000%	2	556	-89.016%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-4.762%	1	556	-86.600%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-2.416%	1	557	-87.238%
2025-12-22	5.3800	5.3800	5.3800	5.3800	-38.161%	1	557	-87.546%
2025-12-08	8.7000	8.7000	8.7000	8.7000	-6.048%	1	557	-92.299%
2025-12-04	9.2600	9.2600	9.2600	9.2600	-5.990%	1	557	-92.765%
2025-12-01	9.8500	9.8500	9.8500	9.8500	-22.745%	400	557	-93.198%
2025-11-20	12.7500	12.7500	12.7500	12.7500	+15.909%	1	182	-94.745%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+15.789%	1	182	-93.909%
2025-11-12	9.4500	9.5000	9.4500	9.5000	+15.152%	2	181	-92.947%
2025-10-28	8.1000	8.2500	8.1000	8.2500	-1.786%	2	182	-91.879%
2025-10-21	8.4000	8.4000	8.4000	8.4000	-13.402%	1	182	-92.024%
2025-10-15	9.5000	9.7000	9.4000	9.7000	-7.619%	10	183	-93.093%
2025-10-10	10.5000	10.5000	10.5000	10.5000	-0.568%	1	184	-93.619%
2025-10-08	10.5600	10.5600	10.5600	10.5600	+3.327%	1	183	-93.655%
2025-10-06	10.2200	10.2200	10.2200	10.2200	+20.947%	10	184	-93.444%
2025-09-19	8.3000	8.4500	8.3000	8.4500	-9.140%	6	174	-92.071%
2025-09-10	9.1500	9.3500	9.1500	9.3000	+4.494%	4	168	-92.796%
2025-09-08	8.8000	8.9000	8.8000	8.9000	-2.944%	2	168	-92.472%
2025-09-04	9.0400	9.1700	9.0400	9.1700	+3.616%	2	168	-92.694%
2025-09-03	8.8000	8.8500	8.8000	8.8500	+5.988%	2	168	-92.429%
2025-09-02	8.3200	8.3500	8.3200	8.3500	+6.641%	2	168	-91.976%
2025-08-28	7.8200	7.8300	7.8200	7.8300	-10.309%	2	169	-91.443%
2025-08-21	8.7300	8.7300	8.7300	8.7300	-3.642%	1	170	-92.325%
2025-08-14	8.8600	9.0600	8.8600	9.0600	-2.054%	2	170	-92.605%
2025-08-13	9.0900	9.2500	9.0900	9.2500	-3.846%	2	170	-92.757%
2025-08-12	9.6200	9.6200	9.6200	9.6200	-6.146%	1	171	-93.035%
2025-08-08	10.2500	10.2500	10.2500	10.2500	-1.442%	1	170	-93.463%
2025-08-07	10.2700	10.4000	10.2700	10.4000	+12.432%	2	169	-93.558%
2025-08-04	9.1500	9.2500	9.1500	9.2500	+33.094%	2	168	-92.757%
2025-07-29	6.8200	6.9500	6.8200	6.9500	-8.432%	2	167	-90.360%
2025-07-22	7.5600	7.5900	7.5600	7.5900	+3.830%	4	167	-91.173%
2025-07-21	7.3000	7.3100	7.3000	7.3100	-1.615%	2	167	-90.834%
2025-07-18	7.3700	7.4300	7.3700	7.4300	-7.009%	2	167	-90.983%
2025-07-16	7.8500	7.9900	7.8500	7.9900	+1.525%	2	167	-91.615%
2025-07-15	7.7300	7.8700	7.7300	7.8700	+3.010%	2	166	-91.487%
2025-07-14	7.5800	7.6400	7.5800	7.6400	-5.795%	2	166	-91.230%
2025-07-09	8.0600	8.1100	8.0600	8.1100	-0.977%	2	166	-91.739%
2025-07-08	8.0900	8.1900	8.0900	8.1900	-5.970%	2	165	-91.819%
2025-07-01	8.5500	8.7100	8.5500	8.7100	-12.550%	2	165	-92.308%
2025-06-25	10.0000	10.0000	9.9600	9.9600	+2.786%	3	165	-93.273%
2025-06-18	9.6900	9.6900	9.6900	9.6900	+14.539%	1	167	-93.086%
2025-06-11	8.2600	8.4600	8.2600	8.4600	-12.784%	2	167	-92.080%
2025-06-04	9.6000	9.7500	9.6000	9.7000	-5.550%	38	140	-93.093%
2025-05-20	10.0700	10.2700	10.0700	10.2700	+6.868%	2	140	-93.476%
2025-05-16	9.5500	9.6100	9.5500	9.6100	+6.305%	4	140	-93.028%
2025-05-14	8.8400	9.0400	8.8400	9.0400	-6.321%	2	140	-92.588%
2025-05-13	9.6500	9.6500	9.6500	9.6500	-9.219%	1	141	-93.057%
2025-05-12	10.5500	10.6300	10.5500	10.6300	-14.550%	2	142	-93.697%
2025-05-09	12.4400	12.4400	12.4400	12.4400	+2.810%	2	143	-94.614%
2025-05-08	12.8700	12.9000	12.1000	12.1000	-9.970%	15	143	-94.463%
2025-05-07	13.4700	13.4700	13.4400	13.4400	+6.921%	4	143	-95.015%
2025-05-05	12.3200	12.6200	12.3200	12.5700	-23.587%	6	143	-94.670%
2025-04-22	16.2900	16.4500	16.2900	16.4500	-19.560%	4	146	-95.927%
2025-04-08	17.7900	20.4500	17.7900	20.4500	+5.412%	6	146	-96.724%
2025-04-07	22.4100	22.4100	19.4000	19.4000	-0.767%	8	143	-96.546%
2025-04-04	19.1000	19.5500	19.1000	19.5500	+21.655%	4	144	-96.573%
2025-04-03	15.9000	16.0700	15.9000	16.0700	+10.068%	5	144	-95.831%
2025-03-31	14.6000	14.6000	14.6000	14.6000	+11.877%	1	141	-95.411%
2025-03-12	13.0500	13.0500	13.0500	13.0500	+30.240%	4	142	-94.866%
2025-03-06	10.0200	10.0200	10.0200	10.0200	+12.838%	4	142	-93.313%
2025-03-04	8.8800	8.8800	8.8800	8.8800	+0.339%	2	142	-92.455%
2025-03-03	8.8500	8.8500	8.8500	8.8500	0.000%	1	142	-92.429%
2025-02-27	8.8500	8.8500	8.8500	8.8500	+4.118%	9	143	-92.429%
2025-02-26	8.5500	8.5500	8.4500	8.5000	-1.163%	39	143	-92.118%
2025-02-25	8.6000	8.6000	8.6000	8.6000	+48.276%	4	229	-92.209%
2025-02-14	5.5500	5.8000	5.5500	5.8000	-33.180%	402	229	-88.448%
2025-02-13	8.6800	8.6800	8.6800	8.6800	-3.769%	1	229	-92.281%
2025-02-12	9.0200	9.0200	9.0200	9.0200	-17.248%	1	228	-92.572%
2025-02-03	10.9000	10.9000	10.9000	10.9000	-1.268%	1	227	-93.853%
2025-01-08	11.0400	11.0400	11.0400	11.0400	+10.400%	1	226	-93.931%
2024-12-13	9.9500	10.0000	9.9500	10.0000	+10.132%	30	226	-93.300%
2024-12-11	9.0700	9.0800	9.0700	9.0800	-12.016%	2	221	-92.621%
2024-11-18	10.2900	10.3700	10.2800	10.3200	+4.242%	10	219	-93.508%
2024-11-12	9.7500	9.9000	9.7500	9.9000	-1.000%	4	221	-93.232%
2024-11-08	10.3900	10.3900	9.8000	10.0000	+9.769%	8	219	-93.300%
2024-11-07	8.7800	9.1100	8.7500	9.1100	-21.194%	20	217	-92.645%
2024-10-17	11.5600	11.5600	11.5600	11.5600	-23.087%	1	237	-94.204%
2024-09-17	15.0300	15.0300	15.0300	15.0300	-5.293%	4	238	-95.542%
2024-09-13	15.8700	15.8700	15.8700	15.8700	-6.095%	4	234	-95.778%
2024-09-11	16.9000	16.9000	16.9000	16.9000	-2.029%	1	232	-96.036%
2024-09-10	17.2500	17.2500	17.2500	17.2500	+7.813%	1	233	-96.116%
2024-09-03	16.0000	16.0000	16.0000	16.0000	-0.062%	1	234	-95.813%
2024-08-29	15.3900	16.0100	15.3900	16.0100	+0.063%	4	233	-95.815%
2024-08-27	16.0000	16.0000	16.0000	16.0000	+2.367%	1	229	-95.813%
2024-08-16	15.6300	15.6300	15.6300	15.6300	-3.459%	2	229	-95.713%
2024-08-13	16.8500	16.8500	16.1900	16.1900	-5.598%	11	228	-95.862%
2024-08-12	17.0500	17.1500	17.0500	17.1500	+2.083%	2	221	-96.093%
2024-08-07	18.6100	18.6100	16.8000	16.8000	+14.676%	201	220	-96.012%
2024-08-02	14.6500	14.6500	14.6500	14.6500	+33.182%	2	19	-95.427%
2024-07-29	11.0000	11.0000	11.0000	11.0000	+15.304%	1	20	-93.909%
2024-07-22	9.5400	9.5400	9.5400	9.5400	-1.140%	4	19	-92.977%
2024-06-18	9.6500	9.6500	9.6500	9.6500	-9.813%	6	11	-93.057%
2024-06-05	10.7000	10.7000	10.7000	10.7000	-8.155%	5	11	-93.738%
2024-05-23	11.6500	11.6500	11.6500	11.6500	+1.925%	2	12	-94.249%
2024-05-17	11.4000	11.4300	11.4000	11.4300	-5.537%	10	12	-94.138%
2024-05-10	14.2500	14.2500	12.1000	12.1000	-3.200%	4	7	-94.463%
2024-04-15	12.5000	12.5000	12.5000	12.5000	+7.666%	1	6	-94.640%
2024-04-05	11.6100	11.6100	11.6100	11.6100	+6.319%	2	7	-94.229%
2024-03-28	10.9200	10.9200	10.9200	10.9200	+3.019%	1	7	-93.864%
2024-03-26	10.6000	10.6000	10.6000	10.6000	-4.505%	1	7	-93.679%
2024-03-21	11.1000	11.1000	11.1000	11.1000	-2.203%	1	6	-93.964%
2024-03-12	11.3500	11.3500	11.3500	11.3500	-15.613%	2	7	-94.097%
2024-02-14	13.4500	13.4500	13.4500	13.4500	+0.373%	1	5	-95.019%
2024-01-26	13.4000	13.4000	13.4000	13.4000	-12.704%	2	4	-95.000%
2024-01-22	15.3500	15.3500	15.3500	15.3500	-2.540%	1	3	-95.635%
2024-01-11	15.7500	15.7500	15.7500	15.7500	+1.613%	1	4	-95.746%
2024-01-09	15.5000	15.5000	15.5000	15.5000	-0.958%	1	3	-95.677%
2024-01-08	16.2500	16.2500	15.6500	15.6500	0.000%	2	2	-95.719%