Dark

ABNB20261218P120
ABNB Dec 18 2026 120.00 Put (ABNB261218P00120000)
option OPRA

EOD

Jul 27, 2026

4.20-28.814%(-1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.2000	4.2000	4.2000	4.2000	-28.814%	2	746	0.000%
2026-07-23	5.9000	5.9000	5.9000	5.9000	+63.889%	15	748	-28.814%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-8.629%	1	748	+16.667%
2026-07-15	3.9400	3.9400	3.9400	3.9400	+2.338%	1	748	+6.599%
2026-07-07	3.8500	3.8500	3.8500	3.8500	-1.282%	1	747	+9.091%
2026-07-06	3.9000	3.9000	3.9000	3.9000	-7.143%	5	746	+7.692%
2026-07-01	4.2000	4.2000	4.2000	4.2000	-3.890%	1	741	0.000%
2026-06-29	4.3700	4.3700	4.3700	4.3700	-27.769%	1	740	-3.890%
2026-06-23	5.8500	6.0500	5.8500	6.0500	+0.332%	26	740	-30.579%
2026-06-22	6.0300	6.0300	6.0300	6.0300	+1.345%	1	757	-30.348%
2026-06-16	5.9500	5.9500	5.7500	5.9500	-38.849%	5	758	-29.412%
2026-06-10	10.2100	10.2100	9.4000	9.7300	+21.625%	60	758	-56.835%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-12.088%	1	750	-47.500%
2026-05-28	9.1000	9.1000	9.1000	9.1000	+8.333%	16	749	-53.846%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+5.000%	2	749	-50.000%
2026-05-21	9.0500	9.0500	8.0000	8.0000	-13.138%	4	749	-47.500%
2026-05-20	9.2100	9.2100	9.2100	9.2100	+2.333%	1	747	-54.397%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+4.046%	1	747	-53.333%
2026-05-14	8.5500	8.6500	8.5500	8.6500	-2.809%	2	747	-51.445%
2026-05-13	8.9000	8.9000	8.9000	8.9000	+30.882%	3	747	-52.809%
2026-05-08	6.8000	6.8000	6.8000	6.8000	-11.688%	10	747	-38.235%
2026-05-07	7.7000	7.7000	7.7000	7.7000	-2.160%	10	757	-45.455%
2026-05-04	7.7900	7.8700	7.7900	7.8700	+4.933%	21	757	-46.633%
2026-04-22	7.4500	7.5000	7.4000	7.5000	0.000%	3	736	-44.000%
2026-04-21	7.5500	7.5500	7.5000	7.5000	-17.127%	3	733	-44.000%
2026-04-16	9.0100	9.0500	9.0100	9.0500	-25.207%	11	733	-53.591%
2026-04-10	12.1000	12.1000	12.1000	12.1000	-1.626%	1	722	-65.289%
2026-04-09	12.3000	12.3000	12.3000	12.3000	+11.818%	3	721	-65.854%
2026-04-08	10.7500	11.0000	10.7500	11.0000	-19.532%	4	721	-61.818%
2026-03-13	13.6700	13.6700	13.6700	13.6700	+21.945%	1	718	-69.276%
2026-03-11	11.2100	11.2100	11.2100	11.2100	+0.358%	3	719	-62.533%
2026-03-10	11.4000	11.4000	11.1000	11.1700	+1.086%	50	716	-62.399%
2026-03-06	11.0500	11.0500	11.0500	11.0500	+10.500%	1	684	-61.991%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+2.564%	1	685	-58.000%
2026-03-04	9.7500	9.7500	9.7500	9.7500	-9.722%	1	686	-56.923%
2026-03-03	10.8000	10.8000	10.8000	10.8000	-16.987%	1	687	-61.111%
2026-02-24	12.6500	13.1500	12.6000	13.0100	-8.445%	14	688	-67.717%
2026-02-23	13.5900	14.4000	13.5900	14.2100	+10.584%	105	685	-70.443%
2026-02-19	12.9500	13.1700	12.8500	12.8500	+1.581%	9	650	-67.315%
2026-02-18	12.8500	13.0000	12.4000	12.6500	+2.016%	477	656	-66.798%
2026-02-17	13.1500	13.3500	12.4000	12.4000	-13.889%	16	491	-66.129%
2026-02-13	14.2800	14.4000	13.8700	14.4000	-13.772%	167	428	-70.833%
2026-02-12	15.0900	16.7000	15.0900	16.7000	+10.377%	3	428	-74.850%
2026-02-10	14.7100	15.1300	14.7100	15.1300	-2.387%	6	429	-72.241%
2026-02-06	15.5000	15.5000	15.5000	15.5000	+5.802%	1	433	-72.903%
2026-02-05	15.0500	15.0500	14.5500	14.6500	-5.055%	6	432	-71.331%
2026-02-03	15.3300	15.4300	15.3300	15.4300	+45.566%	5	432	-72.780%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+3.113%	1	427	-60.377%
2026-01-15	10.2800	10.2800	10.2800	10.2800	-6.968%	1	426	-59.144%
2026-01-14	10.8000	11.0500	10.8000	11.0500	+21.830%	398	427	-61.991%
2026-01-12	9.0700	9.0700	9.0700	9.0700	+6.455%	1	117	-53.693%
2026-01-09	8.5200	8.5200	8.5200	8.5200	-5.122%	1	117	-50.704%
2026-01-08	9.6200	9.6200	8.8900	8.9800	+0.335%	4	116	-53.229%
2026-01-06	9.1500	9.1500	8.9500	8.9500	-1.105%	2	116	-53.073%
2026-01-05	9.0500	9.0500	9.0500	9.0500	-3.209%	1	115	-53.591%
2025-12-30	9.3500	9.3500	9.3500	9.3500	+7.471%	1	115	-55.080%
2025-12-23	8.7000	8.7000	8.7000	8.7000	-9.845%	1	114	-51.724%
2025-12-22	10.1000	10.1000	9.6500	9.6500	-7.567%	3	114	-56.477%
2025-12-19	10.4400	10.4400	10.4400	10.4400	-25.747%	1	113	-59.770%
2025-12-05	14.3100	14.3100	14.0600	14.0600	-14.425%	11	113	-70.128%
2025-12-02	16.7000	16.7000	16.4300	16.4300	-2.319%	2	123	-74.437%
2025-11-25	17.5800	17.5800	16.8200	16.8200	-1.059%	2	121	-75.030%
2025-11-17	17.0000	17.0000	17.0000	17.0000	+8.765%	1	121	-75.294%
2025-11-14	15.6300	15.6300	15.6300	15.6300	+3.510%	1	120	-73.129%
2025-11-11	15.1000	15.1000	15.1000	15.1000	-7.927%	6	115	-72.185%
2025-11-10	16.4000	16.4000	16.4000	16.4000	+0.490%	4	115	-74.390%
2025-11-07	16.3200	16.3200	16.3200	16.3200	-2.275%	1	119	-74.265%
2025-11-06	16.7000	16.7000	16.7000	16.7000	+5.830%	1	119	-74.850%
2025-11-04	15.7800	15.7800	15.7800	15.7800	+11.915%	10	119	-73.384%
2025-10-29	14.1000	14.1000	14.1000	14.1000	+3.070%	6	109	-70.213%
2025-10-28	13.6300	13.6800	13.6300	13.6800	-1.156%	2	115	-69.298%
2025-10-27	13.8400	13.8400	13.8400	13.8400	-2.260%	1	116	-69.653%
2025-10-23	14.1000	14.1600	14.1000	14.1600	-10.436%	2	116	-70.339%
2025-10-15	15.2500	15.8100	15.2500	15.8100	-4.759%	4	117	-73.435%
2025-10-09	16.5000	16.6000	16.5000	16.6000	-3.712%	2	117	-74.699%
2025-10-07	17.0600	17.2500	17.0600	17.2400	+6.420%	4	116	-75.638%
2025-10-03	16.2000	16.2100	16.2000	16.2000	-2.936%	37	116	-74.074%
2025-10-02	16.7000	16.9500	16.6900	16.6900	+3.344%	7	96	-74.835%
2025-10-01	16.0000	16.1500	16.0000	16.1500	+12.937%	2	101	-73.994%
2025-09-22	14.1000	14.3000	14.1000	14.3000	-12.858%	2	100	-70.629%
2025-09-16	16.2200	16.4100	16.2200	16.4100	+0.675%	2	99	-74.406%
2025-09-15	16.1000	16.3000	16.1000	16.3000	+7.520%	2	99	-74.233%
2025-09-11	15.0500	15.1600	15.0500	15.1600	+0.066%	2	99	-72.296%
2025-09-10	15.0000	15.1500	15.0000	15.1500	+1.338%	2	99	-72.277%
2025-09-05	14.7000	14.9500	14.7000	14.9500	-0.134%	13	99	-71.906%
2025-09-04	14.8300	14.9700	14.8300	14.9700	+2.464%	2	91	-71.944%
2025-09-03	14.4600	14.6100	14.4600	14.6100	+13.344%	2	92	-71.253%
2025-08-28	12.8000	12.8900	12.8000	12.8900	-1.828%	2	93	-67.417%
2025-08-27	13.1300	13.1300	13.1300	13.1300	-5.540%	5	92	-68.012%
2025-08-26	13.8000	14.0000	13.7500	13.9000	+5.703%	6	97	-69.784%
2025-08-25	13.1400	13.2500	13.0000	13.1500	-5.396%	10	95	-68.061%
2025-08-19	13.9000	13.9000	13.9000	13.9000	-2.797%	1	94	-69.784%
2025-08-18	14.1700	14.3400	14.1700	14.3000	-0.556%	3	94	-70.629%
2025-08-15	14.1700	14.3800	14.1700	14.3800	-2.177%	2	93	-70.793%
2025-08-14	14.5500	14.7000	14.5500	14.7000	-2.196%	9	93	-71.429%
2025-08-13	14.8500	15.0300	14.8500	15.0300	-5.472%	2	86	-72.056%
2025-08-12	15.5600	15.9000	15.5600	15.9000	-4.505%	2	86	-73.585%
2025-08-08	16.6500	16.6500	16.6500	16.6500	-1.363%	7	86	-74.775%
2025-08-07	16.8500	16.8800	16.8500	16.8800	+18.873%	8	79	-75.118%
2025-08-06	14.2000	14.2000	14.2000	14.2000	0.000%	8	79	-70.423%
2025-08-05	14.2000	14.2000	14.2000	14.2000	-1.730%	1	76	-70.423%
2025-08-04	15.0000	15.0000	14.4500	14.4500	-7.372%	12	76	-70.934%
2025-08-01	15.6000	15.6000	15.6000	15.6000	+40.414%	7	71	-73.077%
2025-07-25	11.1400	11.1400	11.1100	11.1100	+2.680%	2	71	-62.196%
2025-07-24	10.8200	10.8200	10.8200	10.8200	-12.742%	1	70	-61.183%
2025-07-16	12.4000	12.4000	12.4000	12.4000	-5.126%	2	70	-66.129%
2025-07-11	13.0700	13.0700	13.0700	13.0700	+2.913%	1	69	-67.865%
2025-07-09	12.7000	12.7000	12.7000	12.7000	-7.164%	1	68	-66.929%
2025-07-01	13.5600	13.6800	13.5600	13.6800	-5.655%	2	67	-69.298%
2025-06-30	14.6000	14.6000	14.5000	14.5000	+8.209%	2	67	-71.034%
2025-06-06	13.4000	13.4000	13.4000	13.4000	-5.501%	2	66	-68.657%
2025-06-05	14.1800	14.1800	14.1800	14.1800	-17.558%	1	67	-70.381%
2025-05-29	17.2000	17.2000	17.2000	17.2000	+24.098%	1	68	-75.581%
2025-05-14	13.7900	13.8600	13.7900	13.8600	-25.404%	4	69	-69.697%
2025-05-05	18.6700	18.8100	18.4400	18.5800	-7.974%	8	67	-77.395%
2025-04-28	20.1900	20.1900	20.1900	20.1900	-22.046%	5	66	-79.198%
2025-04-07	25.9000	25.9000	25.9000	25.9000	+40.000%	1	61	-83.784%
2025-03-12	18.5500	18.5500	18.5000	18.5000	+32.616%	4	60	-77.297%
2025-03-04	13.9500	13.9500	13.9500	13.9500	+6.489%	2	64	-69.892%
2025-02-26	13.1000	13.1000	13.1000	13.1000	+2.826%	1	64	-67.939%
2025-02-24	12.7400	12.7400	12.7400	12.7400	+38.478%	1	63	-67.033%
2025-02-14	9.2000	9.2000	9.2000	9.2000	-33.140%	8	64	-54.348%
2025-02-12	13.6900	13.7600	13.6900	13.7600	-8.083%	2	64	-69.477%
2025-02-07	14.9700	14.9700	14.9700	14.9700	-10.627%	50	64	-71.944%
2025-02-03	16.7500	16.7500	16.7500	16.7500	+6.349%	10	76	-74.925%
2025-01-03	15.7500	15.7500	15.7500	15.7500	+8.997%	2	86	-73.333%
2024-12-11	14.5200	14.5200	14.4500	14.4500	-2.824%	8	86	-70.934%
2024-12-02	14.8700	14.8700	14.8700	14.8700	+3.986%	1	89	-71.755%
2024-11-27	14.3000	14.3000	14.3000	14.3000	-7.742%	1	90	-70.629%
2024-11-20	15.5000	15.5000	15.5000	15.5000	+4.801%	1	90	-72.903%
2024-11-14	14.7900	14.7900	14.7900	14.7900	-3.333%	1	90	-71.602%
2024-11-13	15.3000	15.3000	15.3000	15.3000	0.000%	3	91	-72.549%
2024-11-12	15.3000	15.3000	15.3000	15.3000	+6.029%	1	88	-72.549%
2024-11-11	14.4300	14.4300	14.4300	14.4300	-4.815%	1	87	-70.894%
2024-11-08	15.1600	15.1600	15.1600	15.1600	-2.883%	50	88	-72.296%
2024-11-05	15.7700	15.7700	15.6100	15.6100	-3.523%	3	63	-73.094%
2024-10-30	16.1600	16.1800	16.1600	16.1800	-1.641%	20	64	-74.042%
2024-10-29	16.4500	16.4500	16.4500	16.4500	-21.667%	10	44	-74.468%
2024-10-01	20.8000	21.0000	20.8000	21.0000	+6.816%	10	34	-80.000%
2024-09-30	19.9800	19.9800	19.6600	19.6600	+2.663%	6	24	-78.637%
2024-09-19	19.6000	19.6000	19.1500	19.1500	-9.670%	4	30	-78.068%
2024-09-18	21.2000	21.2000	21.2000	21.2000	-8.621%	1	30	-80.189%
2024-09-12	23.2000	23.2000	23.2000	23.2000	0.000%	1	31	-81.897%
2024-09-09	23.2000	23.2000	23.2000	23.2000	-5.997%	1	31	-81.897%
2024-09-06	24.6800	24.6800	24.6800	24.6800	+4.135%	2	30	-82.982%
2024-09-05	23.7000	23.7000	23.7000	23.7000	+4.867%	1	31	-82.278%
2024-09-03	22.5500	22.6000	22.5500	22.6000	-2.586%	6	32	-81.416%
2024-08-30	23.2000	23.2000	23.2000	23.2000	+1.576%	2	28	-81.897%
2024-08-29	22.6000	22.8400	22.6000	22.8400	-3.507%	2	28	-81.611%
2024-08-28	23.6700	23.6700	23.6700	23.6700	+2.468%	1	28	-82.256%
2024-08-27	23.1000	23.1000	23.1000	23.1000	+0.478%	1	29	-81.818%
2024-08-21	23.0000	23.0000	22.9900	22.9900	-1.330%	2	29	-81.731%
2024-08-16	23.0500	23.3000	23.0500	23.3000	+2.193%	4	28	-81.974%
2024-08-15	22.8000	22.8000	22.8000	22.8000	-6.939%	1	27	-81.579%
2024-08-12	24.2500	24.5000	24.2500	24.5000	-1.210%	7	26	-82.857%
2024-08-09	24.8000	24.8000	24.8000	24.8000	+2.058%	2	25	-83.065%
2024-08-07	26.0000	26.5000	24.3000	24.3000	+21.500%	14	24	-82.716%
2024-08-06	20.7000	20.7000	20.0000	20.0000	-9.091%	2	21	-79.000%
2024-08-05	22.0000	22.0000	22.0000	22.0000	+34.557%	1	17	-80.909%
2024-07-29	16.3500	16.3500	16.3500	16.3500	+2.188%	1	16	-74.312%
2024-07-25	16.0000	16.0000	16.0000	16.0000	+22.137%	1	17	-73.750%
2024-07-09	12.9500	13.1000	12.7000	13.1000	-2.891%	7	16	-67.939%
2024-07-02	13.4900	13.4900	13.4900	13.4900	-3.574%	1	11	-68.866%
2024-06-27	13.9900	13.9900	13.9900	13.9900	-0.285%	1	10	-69.979%
2024-06-21	14.0300	14.0300	14.0300	14.0300	-19.829%	2	9	-70.064%
2024-06-17	17.5000	17.5000	17.5000	17.5000	+5.105%	1	8	-76.000%
2024-06-10	16.6500	16.6500	16.6500	16.6500	+8.540%	1	9	-74.775%
2024-06-06	15.1500	15.3400	15.1500	15.3400	-1.350%	2	10	-72.621%
2024-06-04	15.5500	15.5500	15.5500	15.5500	-7.440%	1	12	-72.990%
2024-05-21	16.7500	16.8000	16.5000	16.8000	-0.533%	7	13	-75.000%
2024-05-09	17.5000	17.5000	16.8900	16.8900	+10.609%	3	8	-75.133%
2024-05-07	15.2700	15.2700	15.2700	15.2700	-4.383%	1	9	-72.495%
2024-05-03	15.2500	15.9700	15.2500	15.9700	+3.971%	6	10	-73.701%
2024-04-26	15.3600	15.3600	15.3600	15.3600	-9.112%	2	10	-72.656%
2024-04-16	16.9000	16.9000	16.9000	16.9000	-0.880%	1	9	-75.148%
2024-04-15	17.0500	17.0500	17.0500	17.0500	+6.563%	1	10	-75.367%
2024-04-10	16.0000	16.0000	16.0000	16.0000	-0.990%	2	10	-73.750%
2024-03-11	16.1600	16.1600	16.1600	16.1600	+1.508%	1	8	-74.010%
2024-03-04	15.7000	15.9200	15.7000	15.9200	-0.810%	3	9	-73.618%
2024-03-01	16.0500	16.0500	16.0500	16.0500	-2.134%	2	6	-73.832%
2024-02-22	16.4000	16.4000	16.4000	16.4000	-0.906%	1	6	-74.390%
2024-02-16	16.5500	16.5500	16.5500	16.5500	-11.165%	4	4	-74.622%
2024-02-13	18.6300	18.6300	18.5200	18.6300	-8.542%	3	4	-77.456%
2024-01-24	20.3700	20.3700	20.3700	20.3700	-7.911%	1	5	-79.381%
2024-01-19	22.1200	22.1200	22.1200	22.1200	-6.271%	3	4	-81.013%
2024-01-18	23.6000	23.6000	23.6000	23.6000	+9.259%	1	1	-82.203%
2024-01-12	21.6000	21.6000	21.6000	21.6000	-0.093%	1	1	-80.556%
2024-01-10	21.6200	21.6200	21.6200	21.6200	0.000%	1	1	-80.574%