Dark

ABNB20261218P110
ABNB Dec 18 2026 110.00 Put (ABNB261218P00110000)
option OPRA

EOD

Sep 24, 2026

0.88000.000%(0.0000)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	0.9600	0.8800	0.8800	0.000%	46	3,879	0.000%
2026-09-23	0.7000	0.9700	0.7000	0.8800	+125.641%	12	3,883	0.000%
2026-09-09	0.3900	0.3900	0.3900	0.3900	+44.444%	20	3,878	+125.641%
2026-09-08	0.2700	0.2700	0.2700	0.2700	+35.000%	1	3,878	+225.926%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-54.545%	10	3,878	+340.000%
2026-08-07	1.2000	1.2000	0.4000	0.4400	-70.667%	127	3,878	+100.000%
2026-08-06	1.5700	1.5700	1.4800	1.5000	+0.671%	104	3,888	-41.333%
2026-08-05	1.6000	1.6000	1.4900	1.4900	-9.146%	2	3,848	-40.940%
2026-08-03	1.5900	1.6500	1.5900	1.6400	+1.235%	9	3,847	-46.341%
2026-07-29	1.6200	1.6200	1.6200	1.6200	-25.346%	1	3,848	-45.679%
2026-07-28	2.1700	2.1700	2.1700	2.1700	-13.200%	1	3,849	-59.447%
2026-07-22	2.5000	2.5000	2.5000	2.5000	-2.344%	2	3,848	-64.800%
2026-07-21	2.5600	2.5600	2.5600	2.5600	+4.065%	1	3,848	-65.625%
2026-07-20	2.4600	2.4600	2.4600	2.4600	+5.579%	2	3,848	-64.228%
2026-07-15	2.3300	2.3300	2.3300	2.3300	-2.917%	1	3,848	-62.232%
2026-07-13	2.4000	2.4000	2.4000	2.4000	+2.128%	1	3,849	-63.333%
2026-07-10	2.2300	2.3500	2.2300	2.3500	-7.115%	4	3,849	-62.553%
2026-07-09	3.0000	3.0000	2.4200	2.5300	+10.000%	72	3,848	-65.217%
2026-07-07	2.3000	2.3000	2.3000	2.3000	-6.504%	1	3,848	-61.739%
2026-07-02	2.3900	2.4600	2.3900	2.4600	-1.600%	9	3,849	-64.228%
2026-07-01	2.4400	2.5900	2.3600	2.5000	-5.660%	26	3,849	-64.800%
2026-06-29	2.6500	2.6500	2.6500	2.6500	-15.605%	1	3,850	-66.792%
2026-06-25	3.1400	3.1400	3.1400	3.1400	-4.848%	2	3,851	-71.975%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-21.053%	2	3,851	-73.333%
2026-06-15	4.1800	4.1800	4.1800	4.1800	-22.593%	10	3,851	-78.947%
2026-06-12	5.5800	5.7000	5.4000	5.4000	+3.250%	5	3,851	-83.704%
2026-06-01	5.2300	5.2300	5.2300	5.2300	-1.321%	10	3,850	-83.174%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-0.935%	1	3,850	-83.396%
2026-05-22	5.3500	5.3500	5.3500	5.3500	-7.759%	1	3,849	-83.551%
2026-05-19	5.8000	5.8000	5.8000	5.8000	+13.725%	1	3,849	-84.828%
2026-05-18	5.1000	5.1000	5.1000	5.1000	-8.108%	2	3,847	-82.745%
2026-05-14	5.4500	5.5500	5.4000	5.5500	+4.717%	5	3,847	-84.144%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+13.978%	8	3,839	-83.396%
2026-05-11	4.3000	4.6500	4.3000	4.6500	-7.000%	28	3,839	-81.075%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-12.587%	2	3,829	-82.400%
2026-04-28	5.7200	5.7200	5.7200	5.7200	+5.926%	6	3,829	-84.615%
2026-04-23	5.3000	5.4500	5.3000	5.4000	+1.887%	9	3,829	-83.704%
2026-04-21	5.1000	5.3000	5.0000	5.3000	-12.397%	4	3,828	-83.396%
2026-04-16	6.2500	6.2500	6.0500	6.0500	-42.381%	43	3,828	-85.455%
2026-03-31	10.4500	10.5000	10.4500	10.5000	+2.639%	2	3,851	-91.619%
2026-03-27	10.2300	10.2300	10.2300	10.2300	+32.857%	1	3,849	-91.398%
2026-03-23	7.7500	7.9500	7.7000	7.7000	-16.304%	4	3,849	-88.571%
2026-03-16	9.0000	9.2000	8.7600	9.2000	+20.261%	2,084	3,847	-90.435%
2026-03-06	7.6500	7.6500	7.6500	7.6500	+10.870%	3	2,024	-88.497%
2026-03-05	6.6000	6.9000	6.6000	6.9000	+2.222%	5	2,027	-87.246%
2026-03-04	6.6000	6.7500	6.6000	6.7500	-11.184%	5	2,032	-86.963%
2026-03-03	7.6000	7.6000	7.6000	7.6000	-5.000%	2	2,034	-88.421%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+9.589%	3	2,036	-89.000%
2026-02-26	7.3000	7.3000	7.3000	7.3000	-8.750%	1	2,033	-87.945%
2026-02-25	8.5000	8.5000	8.0000	8.0000	-11.700%	23	2,037	-89.000%
2026-02-24	8.9500	9.0600	8.9000	9.0600	-11.176%	6	2,037	-90.287%
2026-02-23	9.5000	10.2000	9.5000	10.2000	+16.571%	13	2,037	-91.373%
2026-02-18	9.0000	9.1500	8.5600	8.7500	+5.422%	17	2,026	-89.943%
2026-02-17	8.3000	8.3000	8.3000	8.3000	-26.222%	2	2,025	-89.398%
2026-02-11	11.2000	11.2500	11.2000	11.2500	+8.696%	2	2,023	-92.178%
2026-02-10	10.3500	10.3500	10.3500	10.3500	-2.174%	2	2,023	-91.498%
2026-02-09	10.5800	10.5800	10.5800	10.5800	+56.741%	1	2,025	-91.682%
2026-01-15	6.9000	6.9000	6.7500	6.7500	+14.407%	2	2,024	-86.963%
2026-01-09	5.9000	5.9000	5.9000	5.9000	-16.312%	3	2,023	-85.085%
2026-01-02	7.0000	7.0500	7.0000	7.0500	+11.024%	20	2,026	-87.518%
2025-12-30	6.3500	6.4500	6.3000	6.3500	-24.405%	169	2,026	-86.142%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-20.000%	1	1,910	-89.524%
2025-12-08	10.1200	10.5000	10.1200	10.5000	+6.599%	3	1,911	-91.619%
2025-12-05	9.8500	9.8500	9.8500	9.8500	-12.832%	1	1,910	-91.066%
2025-12-04	11.3000	11.5500	11.2900	11.3000	-7.755%	6	1,910	-92.212%
2025-11-26	12.2500	12.2500	12.2500	12.2500	-15.692%	1	1,209	-92.816%
2025-11-21	14.5300	14.5300	14.5300	14.5300	+1.254%	1	1,209	-93.944%
2025-11-20	14.5000	14.5000	14.3500	14.3500	+21.610%	18	1,209	-93.868%
2025-11-06	11.8000	11.8000	11.8000	11.8000	+12.381%	1	1,191	-92.542%
2025-11-03	10.5000	10.5000	10.5000	10.5000	+5.422%	1	1,191	-91.619%
2025-10-27	10.0000	10.0600	9.9600	9.9600	-2.924%	8	1,191	-91.165%
2025-10-23	10.2200	10.2600	10.2200	10.2600	-15.556%	2	1,191	-91.423%
2025-10-15	12.1500	12.1500	12.1500	12.1500	-1.139%	1	1,191	-92.757%
2025-10-06	12.2000	12.2900	12.2000	12.2900	+16.493%	2	1,191	-92.840%
2025-09-23	10.5500	10.5500	10.5500	10.5500	+0.957%	52	1,191	-91.659%
2025-09-22	10.3500	10.4500	10.2000	10.4500	-5.856%	6	1,139	-91.579%
2025-09-10	10.9000	11.1000	10.9000	11.1000	+4.225%	4	1,139	-92.072%
2025-09-08	10.4500	10.6500	10.4500	10.6500	-1.662%	4	1,139	-91.737%
2025-09-04	10.7300	10.8300	10.7300	10.8300	+2.363%	2	1,139	-91.874%
2025-09-03	10.4100	10.5800	10.4100	10.5800	+15.000%	2	1,139	-91.682%
2025-08-29	9.2000	9.2000	9.2000	9.2000	-1.919%	4	1,140	-90.435%
2025-08-28	9.1500	9.3800	9.1500	9.3800	-12.336%	3	1,140	-90.618%
2025-08-20	10.7800	10.7800	10.5500	10.7000	+2.589%	3	1,141	-91.776%
2025-08-15	10.3100	10.4300	10.3100	10.4300	-2.977%	2	1,141	-91.563%
2025-08-14	10.5800	10.7500	10.5800	10.7500	-1.376%	2	1,141	-91.814%
2025-08-13	10.7500	10.9000	10.7500	10.9000	-5.464%	2	1,141	-91.927%
2025-08-12	11.3700	11.5300	11.3700	11.5300	-5.878%	2	1,141	-92.368%
2025-08-07	11.8500	12.2500	11.8500	12.2500	+9.964%	12	1,141	-92.816%
2025-08-01	11.1400	11.1400	11.1400	11.1400	+34.379%	1	1,131	-92.101%
2025-07-29	8.0500	8.2900	8.0500	8.2900	-7.374%	2	1,130	-89.385%
2025-07-22	8.9500	8.9500	8.9500	8.9500	+3.708%	6	1,130	-90.168%
2025-07-21	8.6600	8.6600	8.6300	8.6300	-1.820%	2	1,130	-89.803%
2025-07-18	8.7200	8.7900	8.7200	8.7900	-6.787%	2	1,130	-89.989%
2025-07-16	9.2900	9.4300	9.2900	9.4300	+4.314%	2	1,130	-90.668%
2025-07-14	8.9800	9.0400	8.9800	9.0400	-5.142%	2	1,130	-90.265%
2025-07-11	9.4800	9.5300	9.4800	9.5300	-1.244%	2	1,130	-90.766%
2025-07-08	9.6500	9.6500	9.6500	9.6500	-4.455%	11	1,130	-90.881%
2025-07-02	10.1000	10.1000	10.1000	10.1000	-0.493%	2	1,128	-91.287%
2025-07-01	10.0500	10.1800	10.0500	10.1500	-13.174%	4	1,129	-91.330%
2025-06-25	11.6900	11.6900	11.6900	11.6900	+15.172%	2	1,129	-92.472%
2025-06-06	10.1500	10.1500	10.1500	10.1500	-22.163%	2	1,129	-91.330%
2025-05-29	12.8100	13.0400	12.8100	13.0400	+9.580%	2	1,129	-93.252%
2025-05-20	11.6500	11.9000	11.6500	11.9000	+8.182%	2	1,129	-92.605%
2025-05-19	11.0000	11.0000	11.0000	11.0000	+5.566%	1	1,129	-92.000%
2025-05-14	10.2300	10.4900	10.2300	10.4200	-33.631%	6	1,129	-91.555%
2025-05-07	15.5900	15.7000	15.5900	15.7000	+6.513%	2	1,129	-94.395%
2025-05-05	14.5800	14.7400	14.5800	14.7400	-22.216%	2	1,129	-94.030%
2025-04-22	18.9900	18.9900	18.9500	18.9500	+2.710%	4	1,129	-95.356%
2025-04-15	18.4500	18.4500	18.4500	18.4500	-8.072%	3	1,127	-95.230%
2025-04-11	20.0700	20.0700	20.0700	20.0700	-0.397%	4	1,124	-95.615%
2025-04-04	20.1500	20.1500	20.1500	20.1500	+61.588%	2	1,122	-95.633%
2025-03-07	12.4700	12.4700	12.4700	12.4700	+14.404%	2	1,121	-92.943%
2025-02-28	10.9000	10.9000	10.9000	10.9000	+34.568%	8	1,120	-91.927%
2025-02-25	8.1000	8.1000	8.1000	8.1000	+17.904%	1	1,128	-89.136%
2025-02-14	6.6000	7.0000	6.4000	6.8700	-37.203%	12	1,128	-87.191%
2025-02-12	10.9500	10.9500	10.9400	10.9400	-10.328%	2	1,128	-91.956%
2025-01-15	12.2000	12.2000	12.2000	12.2000	-5.500%	1	1,126	-92.787%
2025-01-13	12.9100	12.9100	12.9100	12.9100	+0.624%	1	1,125	-93.184%
2025-01-08	12.8300	12.8300	12.8300	12.8300	+2.231%	2	1,122	-93.141%
2025-01-07	12.5500	12.5500	12.5500	12.5500	+8.658%	5	1,122	-92.988%
2024-12-18	11.5500	11.5500	11.5500	11.5500	-5.714%	1	1,127	-92.381%
2024-12-17	12.2500	12.2500	12.2500	12.2500	-0.649%	1,000	1,127	-92.816%
2024-12-13	12.3300	12.3300	12.3300	12.3300	+16.872%	12	127	-92.863%
2024-12-11	10.5400	10.5500	10.5400	10.5500	-4.091%	2	133	-91.659%
2024-12-06	11.0000	11.0000	11.0000	11.0000	-2.827%	4	131	-92.000%
2024-12-02	11.0800	11.3200	11.0800	11.3200	+12.079%	2	129	-92.226%
2024-11-26	10.1000	10.1000	10.1000	10.1000	-1.942%	1	129	-91.287%
2024-11-07	10.3000	10.3000	10.3000	10.3000	-20.155%	1	128	-91.456%
2024-10-29	12.8500	12.9000	12.8500	12.9000	-0.386%	2	129	-93.178%
2024-10-21	12.9500	12.9500	12.9500	12.9500	-4.779%	1	131	-93.205%
2024-10-17	13.6000	13.6000	13.6000	13.6000	-23.810%	1	132	-93.529%
2024-09-13	17.8500	17.8500	17.8500	17.8500	-8.929%	44	132	-95.070%
2024-09-06	19.6000	19.6000	19.6000	19.6000	+7.692%	2	154	-95.510%
2024-09-03	18.2000	18.2000	18.2000	18.2000	+1.904%	100	153	-95.165%
2024-08-26	18.1500	18.1500	17.8600	17.8600	-1.217%	11	53	-95.073%
2024-08-16	18.4000	18.4000	18.0800	18.0800	-6.078%	22	48	-95.133%
2024-08-09	19.2500	19.2500	19.2500	19.2500	-6.553%	2	38	-95.429%
2024-08-07	19.9300	20.6000	19.2500	20.6000	+21.176%	4	39	-95.728%
2024-08-06	17.0000	17.0000	17.0000	17.0000	+5.263%	1	39	-94.824%
2024-08-02	16.1500	16.1500	16.1500	16.1500	+54.545%	4	40	-94.551%
2024-07-16	10.4500	10.4500	10.4500	10.4500	-7.111%	1	40	-91.579%
2024-07-15	11.2500	11.2500	11.2500	11.2500	+0.897%	1	40	-92.178%
2024-07-12	11.1500	11.1500	11.1500	11.1500	-8.980%	14	39	-92.108%
2024-06-14	12.2500	12.2500	12.2500	12.2500	-8.582%	6	32	-92.816%
2024-04-19	13.4000	13.4000	13.4000	13.4000	+1.669%	1	35	-93.433%
2024-04-12	13.1800	13.1800	13.1800	13.1800	+0.765%	2	34	-93.323%
2024-04-05	13.0800	13.0800	13.0800	13.0800	-6.571%	2	34	-93.272%
2024-02-12	14.3500	14.3500	14.0000	14.0000	-8.197%	33	34	-93.714%
2024-02-09	15.2500	15.2500	15.2500	15.2500	-3.785%	5	7	-94.230%
2024-01-26	15.8500	15.8500	15.8500	15.8500	-6.765%	1	2	-94.448%
2024-01-25	17.0000	17.0000	17.0000	17.0000	-0.875%	2	3	-94.824%
2024-01-22	17.1500	17.1500	17.1500	17.1500	0.000%	1	1	-94.869%