Dark

ABNB20261218P115
ABNB Dec 18 2026 115.00 Put (ABNB261218P00115000)
option OPRA

EOD

Sep 24, 2026

1.25-13.793%(-0.20)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2300	1.3300	1.1600	1.2500	-13.793%	176	635	0.000%
2026-09-23	1.1500	1.4500	1.1500	1.4500	+154.386%	13	659	-13.793%
2026-09-22	0.5700	0.5700	0.5700	0.5700	-30.488%	3	654	+119.298%
2026-09-11	0.8200	0.8200	0.8200	0.8200	+134.286%	1	654	+52.439%
2026-08-28	0.3600	0.3600	0.3500	0.3500	+34.615%	10	653	+257.143%
2026-08-24	0.3000	0.3000	0.2600	0.2600	-16.129%	5	653	+380.769%
2026-08-20	0.3100	0.3100	0.3100	0.3100	-26.190%	1	654	+303.226%
2026-08-19	0.3300	0.4500	0.3300	0.4200	+27.273%	20	654	+197.619%
2026-08-18	0.3300	0.3300	0.3300	0.3300	+6.452%	1	644	+278.788%
2026-08-13	0.4400	0.4500	0.3100	0.3100	-39.216%	15	643	+303.226%
2026-08-12	0.5100	0.5100	0.5100	0.5100	+8.511%	20	635	+145.098%
2026-08-11	0.4700	0.4700	0.4700	0.4700	+4.444%	1	641	+165.957%
2026-08-10	0.5900	0.5900	0.4500	0.4500	-30.769%	5	641	+177.778%
2026-08-07	0.9000	0.9000	0.5400	0.6500	-66.667%	29	641	+92.308%
2026-08-06	2.0900	2.0900	1.9500	1.9500	-13.333%	3	632	-35.897%
2026-08-03	2.0500	2.2500	2.0500	2.2500	+3.687%	8	634	-44.444%
2026-07-29	2.1700	2.1700	2.1700	2.1700	+1.878%	1	633	-42.396%
2026-07-28	2.1300	2.1300	2.1300	2.1300	-31.949%	1	634	-41.315%
2026-07-02	3.1300	3.1300	3.1300	3.1300	-6.845%	1	632	-60.064%
2026-06-29	3.3600	3.3600	3.3600	3.3600	-4.000%	2	632	-62.798%
2026-06-26	3.5000	3.5000	3.5000	3.5000	-26.316%	3	630	-64.286%
2026-06-22	4.7500	4.7500	4.7500	4.7500	+6.264%	2	630	-73.684%
2026-06-17	4.4700	4.4700	4.4700	4.4700	-1.106%	1	630	-72.036%
2026-06-16	4.6000	4.6000	4.5200	4.5200	-39.973%	2	630	-72.345%
2026-06-10	7.6800	7.6800	7.5300	7.5300	+20.480%	180	628	-83.400%
2026-06-08	6.2500	6.2500	6.2500	6.2500	-8.759%	1	567	-80.000%
2026-05-27	6.6500	6.8500	6.6500	6.8500	-0.725%	8	566	-81.752%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-6.122%	1	567	-81.884%
2026-05-19	7.3500	7.4500	7.3000	7.3500	+13.077%	30	567	-82.993%
2026-05-18	6.4000	6.5000	6.3000	6.5000	-6.475%	5	565	-80.769%
2026-05-14	6.8000	6.9500	6.8000	6.9500	-4.138%	7	565	-82.014%
2026-05-13	7.2500	7.2500	7.2500	7.2500	+17.314%	2	565	-82.759%
2026-05-11	6.1800	6.1800	6.1800	6.1800	-1.278%	1	565	-79.773%
2026-05-07	6.5100	6.5100	6.2200	6.2600	-6.006%	8	564	-80.032%
2026-04-27	6.6600	6.6600	6.6600	6.6600	-4.035%	1	556	-81.231%
2026-04-24	6.9400	6.9400	6.9400	6.9400	+14.711%	3	557	-81.988%
2026-04-22	6.1000	6.1000	6.0500	6.0500	-6.202%	2	560	-79.339%
2026-04-21	6.2500	6.4500	6.2500	6.4500	-14.000%	6	558	-80.620%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-35.788%	5	558	-83.333%
2026-04-01	11.6800	11.6800	11.6800	11.6800	+10.189%	3	553	-89.298%
2026-03-16	10.6000	10.6000	10.6000	10.6000	+12.646%	3	550	-88.208%
2026-02-25	9.4000	9.4100	9.4000	9.4100	-21.583%	2	546	-86.716%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+4.348%	1	546	-89.583%
2026-02-23	11.5000	11.5000	11.5000	11.5000	+19.792%	100	546	-89.130%
2026-02-20	10.0900	10.0900	9.6000	9.6000	-8.571%	28	455	-86.979%
2026-02-18	10.7000	10.8500	10.4200	10.5000	-1.869%	303	428	-88.095%
2026-02-17	10.5000	10.7000	10.5000	10.7000	-6.550%	100	354	-88.318%
2026-02-13	12.0000	12.0000	11.4500	11.4500	-19.081%	12	264	-89.083%
2026-02-12	13.5400	14.1500	13.5400	14.1500	+13.200%	5	264	-91.166%
2026-02-09	12.5000	12.5000	12.5000	12.5000	+12.108%	10	265	-90.000%
2026-02-06	11.1500	11.1500	11.1500	11.1500	+30.869%	1	265	-88.789%
2026-01-15	8.5200	8.5200	8.5200	8.5200	+20.000%	1	264	-85.329%
2026-01-13	7.1000	7.1000	7.1000	7.1000	-4.054%	11	269	-82.394%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-2.503%	1	264	-83.108%
2026-01-08	7.9400	7.9400	7.4700	7.5900	+3.265%	4	263	-83.531%
2026-01-06	7.3800	7.5500	7.3500	7.3500	+0.547%	3	263	-82.993%
2026-01-05	7.3100	7.3100	7.3100	7.3100	-15.000%	1	264	-82.900%
2025-12-18	8.6000	8.6000	8.6000	8.6000	-39.093%	2	264	-85.465%
2025-12-02	14.1200	14.1200	14.1200	14.1200	+1.219%	1	262	-91.147%
2025-12-01	13.9500	13.9500	13.9500	13.9500	-3.259%	1	262	-91.039%
2025-11-26	14.4200	14.4200	14.4200	14.4200	+0.558%	3	261	-91.331%
2025-11-25	14.3400	14.3400	14.3400	14.3400	-15.148%	1	261	-91.283%
2025-11-20	17.0500	17.0500	16.8500	16.9000	+6.625%	23	262	-92.604%
2025-11-19	15.8500	15.8500	15.8500	15.8500	+4.967%	1	262	-92.114%
2025-11-18	15.1000	15.1000	15.1000	15.1000	+9.104%	1	262	-91.722%
2025-11-17	13.8400	13.8400	13.8400	13.8400	+3.438%	1	262	-90.968%
2025-11-14	13.3800	13.3800	13.3800	13.3800	-3.043%	1	263	-90.658%
2025-11-05	13.8000	13.8000	13.8000	13.8000	+8.066%	4	262	-90.942%
2025-10-30	12.7700	12.7700	12.7700	12.7700	+3.234%	4	262	-90.211%
2025-10-24	12.3700	12.3700	12.3700	12.3700	-6.642%	4	262	-89.895%
2025-10-15	13.1000	13.3000	13.1000	13.2500	-7.343%	4	266	-90.566%
2025-10-09	14.3000	14.3000	14.3000	14.3000	-0.070%	2	266	-91.259%
2025-10-06	14.2600	14.3100	14.2600	14.3100	-0.969%	2	264	-91.265%
2025-10-02	14.5200	14.5200	14.3000	14.4500	+8.892%	6	264	-91.349%
2025-09-29	13.2700	13.2700	13.2700	13.2700	-0.226%	1	263	-90.580%
2025-09-26	13.3000	13.3000	13.3000	13.3000	+8.571%	1	263	-90.602%
2025-09-22	12.0500	12.2500	12.0500	12.2500	-11.232%	2	262	-89.796%
2025-09-15	13.6500	13.8000	13.6500	13.8000	+7.813%	2	263	-90.942%
2025-09-11	12.6500	12.8000	12.6500	12.8000	-1.916%	2	263	-90.234%
2025-09-10	12.9000	13.1000	12.8500	13.0500	+10.220%	10	263	-90.421%
2025-09-02	11.6700	11.8400	11.6700	11.8400	+8.128%	2	261	-89.443%
2025-08-29	11.0000	11.0000	10.9500	10.9500	-2.667%	8	269	-88.584%
2025-08-27	11.2500	11.2500	11.2500	11.2500	-5.858%	5	269	-88.889%
2025-08-26	11.8000	11.9500	11.8000	11.9500	+6.696%	4	269	-89.540%
2025-08-25	11.1500	11.2000	11.1500	11.2000	-11.672%	2	269	-88.839%
2025-08-20	12.6800	12.6800	12.6800	12.6800	+3.510%	1	269	-90.142%
2025-08-15	12.1500	12.2500	12.1500	12.2500	-2.000%	2	269	-89.796%
2025-08-14	12.4100	12.6400	12.4100	12.5000	-2.191%	16	270	-90.000%
2025-08-13	12.7600	12.7800	12.7600	12.7800	-5.052%	2	271	-90.219%
2025-08-12	13.3700	13.4600	13.3700	13.4600	-8.746%	2	272	-90.713%
2025-08-07	14.2400	14.7500	14.2400	14.7500	+13.200%	5	272	-91.525%
2025-08-04	13.0300	13.0300	13.0300	13.0300	-0.153%	5	275	-90.407%
2025-08-01	13.0600	13.1000	13.0500	13.0500	+22.997%	15	274	-90.421%
2025-07-22	10.4500	10.6100	10.4500	10.6100	+4.224%	2	268	-88.219%
2025-07-21	10.1000	10.1800	10.1000	10.1800	-2.115%	4	267	-87.721%
2025-07-17	10.4000	10.4000	10.4000	10.4000	-4.147%	4	267	-87.981%
2025-07-16	10.8700	10.8700	10.8500	10.8500	-1.364%	14	271	-88.479%
2025-07-09	11.0000	11.0000	11.0000	11.0000	-6.780%	1	281	-88.636%
2025-07-01	11.7900	11.8000	11.7900	11.8000	-19.728%	2	282	-89.407%
2025-06-02	14.5500	14.7000	14.5500	14.7000	+7.692%	10	282	-91.497%
2025-05-20	13.5000	13.7500	13.5000	13.6500	+11.066%	4	277	-90.842%
2025-05-14	11.9500	12.2900	11.9500	12.2900	-30.250%	8	276	-89.829%
2025-05-07	17.5500	17.6200	17.5500	17.6200	+13.677%	6	276	-92.906%
2025-05-05	16.3200	16.5700	15.5000	15.5000	-9.621%	5	277	-91.935%
2025-05-02	17.1500	17.1500	17.1500	17.1500	-12.276%	2	274	-92.711%
2025-04-30	19.5500	19.5500	19.5500	19.5500	-9.825%	1	275	-93.606%
2025-04-08	21.6400	21.6800	21.6400	21.6800	-23.121%	3	274	-94.234%
2025-04-07	28.2000	28.2000	28.2000	28.2000	+19.441%	2	271	-95.567%
2025-04-04	23.5000	23.6100	23.5000	23.6100	+45.741%	22	273	-94.706%
2025-03-12	16.7500	16.7500	16.2000	16.2000	+35.000%	5	283	-92.284%
2025-03-03	12.0000	12.0000	12.0000	12.0000	+42.857%	1	278	-89.583%
2025-02-19	8.3400	8.4000	8.3400	8.4000	+11.258%	6	279	-85.119%
2025-02-14	7.5000	7.5500	7.5000	7.5500	-33.714%	6	275	-83.444%
2025-02-13	11.3900	11.3900	11.3900	11.3900	-7.398%	1	275	-89.025%
2025-02-12	12.3000	12.3000	12.3000	12.3000	-15.753%	5	275	-89.837%
2025-02-03	14.6000	14.6000	14.6000	14.6000	+1.601%	1	270	-91.438%
2024-12-17	14.3700	14.3700	14.3700	14.3700	+14.593%	1	269	-91.301%
2024-11-11	12.5400	12.5400	12.5400	12.5400	-15.839%	1	270	-90.032%
2024-11-04	14.8600	14.9000	14.8600	14.9000	-1.974%	9	271	-91.611%
2024-10-31	15.2000	15.2000	15.2000	15.2000	+2.564%	1	271	-91.776%
2024-10-21	15.0000	15.0000	14.8200	14.8200	-8.800%	5	271	-91.565%
2024-10-17	16.2500	16.2500	16.2500	16.2500	+3.569%	1	271	-92.308%
2024-10-15	15.7900	15.8300	15.6900	15.6900	-7.706%	14	271	-92.033%
2024-10-04	16.9600	17.0000	16.9600	17.0000	+0.592%	8	273	-92.647%
2024-09-23	16.9000	16.9000	16.9000	16.9000	-1.285%	5	273	-92.604%
2024-09-19	17.2000	17.2000	16.8800	17.1200	-8.936%	63	273	-92.699%
2024-09-18	18.8000	18.8000	18.8000	18.8000	-7.389%	1	276	-93.351%
2024-09-13	20.3000	20.3000	20.2500	20.3000	-7.978%	60	277	-93.842%
2024-09-06	22.0500	22.0600	22.0500	22.0600	+6.365%	4	263	-94.334%
2024-08-26	20.7400	20.7400	20.7400	20.7400	+1.171%	1	261	-93.973%
2024-08-21	20.4500	20.5000	20.4500	20.5000	+0.490%	3	260	-93.902%
2024-08-20	20.4000	20.4000	20.4000	20.4000	-1.211%	50	257	-93.873%
2024-08-16	20.7000	20.7000	20.6500	20.6500	+0.830%	4	207	-93.947%
2024-08-15	20.4800	20.4800	20.4800	20.4800	-0.098%	1	206	-93.896%
2024-08-13	21.4000	21.4000	20.5000	20.5000	-3.529%	82	205	-93.902%
2024-08-12	21.2500	21.2500	21.2500	21.2500	-2.968%	100	127	-94.118%
2024-08-09	21.9000	21.9000	21.9000	21.9000	-0.950%	4	27	-94.292%
2024-08-08	22.1100	22.1100	22.1100	22.1100	-2.599%	5	25	-94.346%
2024-08-07	23.2700	23.2700	22.3500	22.7000	+10.732%	5	26	-94.493%
2024-08-05	20.1300	20.8500	20.1300	20.5000	+13.511%	3	22	-93.902%
2024-08-02	18.6100	18.6100	18.0600	18.0600	+11.138%	8	22	-93.079%
2024-08-01	16.0500	16.2500	16.0500	16.2500	+43.805%	3	19	-92.308%
2024-07-09	11.3000	11.3000	11.3000	11.3000	-8.650%	1	18	-88.938%
2024-06-27	12.3700	12.3700	12.3700	12.3700	-5.211%	1	17	-89.895%
2024-06-21	13.0500	13.0500	13.0500	13.0500	-2.974%	2	18	-90.421%
2024-06-05	13.4500	13.4500	13.4500	13.4500	-4.542%	1	18	-90.706%
2024-05-30	14.0800	14.0900	14.0800	14.0900	-2.828%	10	17	-91.128%
2024-05-16	14.5000	14.5000	14.5000	14.5000	-4.918%	1	7	-91.379%
2024-05-10	15.2500	15.2500	15.2500	15.2500	+11.804%	2	6	-91.803%
2024-04-26	13.6400	13.6400	13.6400	13.6400	-7.838%	2	5	-90.836%
2024-04-12	14.8000	14.8000	14.8000	14.8000	-6.329%	2	6	-91.554%
2024-02-22	15.8000	15.8000	15.8000	15.8000	-2.469%	1	5	-92.089%
2024-02-20	16.2000	16.2000	16.2000	16.2000	-8.007%	1	6	-92.284%
2024-02-05	17.6100	17.6100	17.6100	17.6100	-2.167%	1	5	-92.902%
2024-01-31	18.0000	18.0000	18.0000	18.0000	-7.360%	1	4	-93.056%
2024-01-19	19.4300	19.4300	19.4300	19.4300	-0.614%	4	5	-93.567%
2024-01-12	19.5500	19.5500	19.5500	19.5500	0.000%	1	0	-93.606%