Dark

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

EOD

Sep 24, 2026

1.81-11.275%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9400	1.9400	1.8100	1.8100	-11.275%	2	919	0.000%
2026-09-23	1.2000	2.0400	1.2000	2.0400	+172.000%	13	919	-11.275%
2026-09-21	0.7500	0.7500	0.7500	0.7500	-2.597%	1	916	+141.333%
2026-09-16	0.7700	0.7700	0.7700	0.7700	-1.282%	16	915	+135.065%
2026-09-11	0.7700	0.8400	0.7700	0.7800	-11.364%	3	915	+132.051%
2026-09-10	0.8800	0.8800	0.6000	0.8800	+11.392%	9	912	+105.682%
2026-09-09	0.7900	0.7900	0.7900	0.7900	+71.739%	3	908	+129.114%
2026-09-04	0.4000	0.4600	0.4000	0.4600	+27.778%	2	906	+293.478%
2026-09-03	0.3400	0.3600	0.3400	0.3600	+2.857%	27	906	+402.778%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-36.364%	30	881	+417.143%
2026-08-28	0.4000	0.5500	0.4000	0.5500	+41.026%	29	851	+229.091%
2026-08-25	0.3900	0.3900	0.3900	0.3900	-11.364%	5	836	+364.103%
2026-08-24	0.3800	0.4400	0.3800	0.4400	+4.762%	2	831	+311.364%
2026-08-21	0.7000	0.7000	0.4200	0.4200	-14.286%	16	830	+330.952%
2026-08-20	0.4900	0.4900	0.4900	0.4900	-2.000%	1	815	+269.388%
2026-08-19	0.5000	0.5000	0.5000	0.5000	-1.961%	2	816	+262.000%
2026-08-18	0.4700	0.5100	0.4700	0.5100	-13.559%	11	816	+254.902%
2026-08-17	0.5900	0.5900	0.5900	0.5900	+7.273%	5	806	+206.780%
2026-08-13	0.5500	0.5500	0.5500	0.5500	-1.786%	10	801	+229.091%
2026-08-11	0.6000	0.6000	0.5300	0.5600	-9.677%	7	791	+223.214%
2026-08-10	0.7000	0.7000	0.5700	0.6200	-26.190%	57	792	+191.935%
2026-08-07	1.2500	1.2500	0.8400	0.8400	-69.455%	12	741	+115.476%
2026-08-05	2.8100	2.8100	2.7500	2.7500	-15.385%	2	751	-34.182%
2026-08-04	3.2500	3.2500	3.2500	3.2500	+19.485%	2	752	-44.308%
2026-08-03	2.7200	2.7200	2.7200	2.7200	-9.333%	5	752	-33.456%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-9.091%	2	747	-39.667%
2026-07-30	3.3000	3.3000	3.3000	3.3000	-21.429%	1	746	-45.152%
2026-07-27	4.2000	4.2000	4.2000	4.2000	-28.814%	2	746	-56.905%
2026-07-23	5.9000	5.9000	5.9000	5.9000	+63.889%	15	748	-69.322%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-8.629%	1	748	-49.722%
2026-07-15	3.9400	3.9400	3.9400	3.9400	+2.338%	1	748	-54.061%
2026-07-07	3.8500	3.8500	3.8500	3.8500	-1.282%	1	747	-52.987%
2026-07-06	3.9000	3.9000	3.9000	3.9000	-7.143%	5	746	-53.590%
2026-07-01	4.2000	4.2000	4.2000	4.2000	-3.890%	1	741	-56.905%
2026-06-29	4.3700	4.3700	4.3700	4.3700	-27.769%	1	740	-58.581%
2026-06-23	5.8500	6.0500	5.8500	6.0500	+0.332%	26	740	-70.083%
2026-06-22	6.0300	6.0300	6.0300	6.0300	+1.345%	1	757	-69.983%
2026-06-16	5.9500	5.9500	5.7500	5.9500	-38.849%	5	758	-69.580%
2026-06-10	10.2100	10.2100	9.4000	9.7300	+21.625%	60	758	-81.398%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-12.088%	1	750	-77.375%
2026-05-28	9.1000	9.1000	9.1000	9.1000	+8.333%	16	749	-80.110%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+5.000%	2	749	-78.452%
2026-05-21	9.0500	9.0500	8.0000	8.0000	-13.138%	4	749	-77.375%
2026-05-20	9.2100	9.2100	9.2100	9.2100	+2.333%	1	747	-80.347%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+4.046%	1	747	-79.889%
2026-05-14	8.5500	8.6500	8.5500	8.6500	-2.809%	2	747	-79.075%
2026-05-13	8.9000	8.9000	8.9000	8.9000	+30.882%	3	747	-79.663%
2026-05-08	6.8000	6.8000	6.8000	6.8000	-11.688%	10	747	-73.382%
2026-05-07	7.7000	7.7000	7.7000	7.7000	-2.160%	10	757	-76.494%
2026-05-04	7.7900	7.8700	7.7900	7.8700	+4.933%	21	757	-77.001%
2026-04-22	7.4500	7.5000	7.4000	7.5000	0.000%	3	736	-75.867%
2026-04-21	7.5500	7.5500	7.5000	7.5000	-17.127%	3	733	-75.867%
2026-04-16	9.0100	9.0500	9.0100	9.0500	-25.207%	11	733	-80.000%
2026-04-10	12.1000	12.1000	12.1000	12.1000	-1.626%	1	722	-85.041%
2026-04-09	12.3000	12.3000	12.3000	12.3000	+11.818%	3	721	-85.285%
2026-04-08	10.7500	11.0000	10.7500	11.0000	-19.532%	4	721	-83.545%
2026-03-13	13.6700	13.6700	13.6700	13.6700	+21.945%	1	718	-86.759%
2026-03-11	11.2100	11.2100	11.2100	11.2100	+0.358%	3	719	-83.854%
2026-03-10	11.4000	11.4000	11.1000	11.1700	+1.086%	50	716	-83.796%
2026-03-06	11.0500	11.0500	11.0500	11.0500	+10.500%	1	684	-83.620%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+2.564%	1	685	-81.900%
2026-03-04	9.7500	9.7500	9.7500	9.7500	-9.722%	1	686	-81.436%
2026-03-03	10.8000	10.8000	10.8000	10.8000	-16.987%	1	687	-83.241%
2026-02-24	12.6500	13.1500	12.6000	13.0100	-8.445%	14	688	-86.088%
2026-02-23	13.5900	14.4000	13.5900	14.2100	+10.584%	105	685	-87.262%
2026-02-19	12.9500	13.1700	12.8500	12.8500	+1.581%	9	650	-85.914%
2026-02-18	12.8500	13.0000	12.4000	12.6500	+2.016%	477	656	-85.692%
2026-02-17	13.1500	13.3500	12.4000	12.4000	-13.889%	16	491	-85.403%
2026-02-13	14.2800	14.4000	13.8700	14.4000	-13.772%	167	428	-87.431%
2026-02-12	15.0900	16.7000	15.0900	16.7000	+10.377%	3	428	-89.162%
2026-02-10	14.7100	15.1300	14.7100	15.1300	-2.387%	6	429	-88.037%
2026-02-06	15.5000	15.5000	15.5000	15.5000	+5.802%	1	433	-88.323%
2026-02-05	15.0500	15.0500	14.5500	14.6500	-5.055%	6	432	-87.645%
2026-02-03	15.3300	15.4300	15.3300	15.4300	+45.566%	5	432	-88.270%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+3.113%	1	427	-82.925%
2026-01-15	10.2800	10.2800	10.2800	10.2800	-6.968%	1	426	-82.393%
2026-01-14	10.8000	11.0500	10.8000	11.0500	+21.830%	398	427	-83.620%
2026-01-12	9.0700	9.0700	9.0700	9.0700	+6.455%	1	117	-80.044%
2026-01-09	8.5200	8.5200	8.5200	8.5200	-5.122%	1	117	-78.756%
2026-01-08	9.6200	9.6200	8.8900	8.9800	+0.335%	4	116	-79.844%
2026-01-06	9.1500	9.1500	8.9500	8.9500	-1.105%	2	116	-79.777%
2026-01-05	9.0500	9.0500	9.0500	9.0500	-3.209%	1	115	-80.000%
2025-12-30	9.3500	9.3500	9.3500	9.3500	+7.471%	1	115	-80.642%
2025-12-23	8.7000	8.7000	8.7000	8.7000	-9.845%	1	114	-79.195%
2025-12-22	10.1000	10.1000	9.6500	9.6500	-7.567%	3	114	-81.244%
2025-12-19	10.4400	10.4400	10.4400	10.4400	-25.747%	1	113	-82.663%
2025-12-05	14.3100	14.3100	14.0600	14.0600	-14.425%	11	113	-87.127%
2025-12-02	16.7000	16.7000	16.4300	16.4300	-2.319%	2	123	-88.984%
2025-11-25	17.5800	17.5800	16.8200	16.8200	-1.059%	2	121	-89.239%
2025-11-17	17.0000	17.0000	17.0000	17.0000	+8.765%	1	121	-89.353%
2025-11-14	15.6300	15.6300	15.6300	15.6300	+3.510%	1	120	-88.420%
2025-11-11	15.1000	15.1000	15.1000	15.1000	-7.927%	6	115	-88.013%
2025-11-10	16.4000	16.4000	16.4000	16.4000	+0.490%	4	115	-88.963%
2025-11-07	16.3200	16.3200	16.3200	16.3200	-2.275%	1	119	-88.909%
2025-11-06	16.7000	16.7000	16.7000	16.7000	+5.830%	1	119	-89.162%
2025-11-04	15.7800	15.7800	15.7800	15.7800	+11.915%	10	119	-88.530%
2025-10-29	14.1000	14.1000	14.1000	14.1000	+3.070%	6	109	-87.163%
2025-10-28	13.6300	13.6800	13.6300	13.6800	-1.156%	2	115	-86.769%
2025-10-27	13.8400	13.8400	13.8400	13.8400	-2.260%	1	116	-86.922%
2025-10-23	14.1000	14.1600	14.1000	14.1600	-10.436%	2	116	-87.218%
2025-10-15	15.2500	15.8100	15.2500	15.8100	-4.759%	4	117	-88.552%
2025-10-09	16.5000	16.6000	16.5000	16.6000	-3.712%	2	117	-89.096%
2025-10-07	17.0600	17.2500	17.0600	17.2400	+6.420%	4	116	-89.501%
2025-10-03	16.2000	16.2100	16.2000	16.2000	-2.936%	37	116	-88.827%
2025-10-02	16.7000	16.9500	16.6900	16.6900	+3.344%	7	96	-89.155%
2025-10-01	16.0000	16.1500	16.0000	16.1500	+12.937%	2	101	-88.793%
2025-09-22	14.1000	14.3000	14.1000	14.3000	-12.858%	2	100	-87.343%
2025-09-16	16.2200	16.4100	16.2200	16.4100	+0.675%	2	99	-88.970%
2025-09-15	16.1000	16.3000	16.1000	16.3000	+7.520%	2	99	-88.896%
2025-09-11	15.0500	15.1600	15.0500	15.1600	+0.066%	2	99	-88.061%
2025-09-10	15.0000	15.1500	15.0000	15.1500	+1.338%	2	99	-88.053%
2025-09-05	14.7000	14.9500	14.7000	14.9500	-0.134%	13	99	-87.893%
2025-09-04	14.8300	14.9700	14.8300	14.9700	+2.464%	2	91	-87.909%
2025-09-03	14.4600	14.6100	14.4600	14.6100	+13.344%	2	92	-87.611%
2025-08-28	12.8000	12.8900	12.8000	12.8900	-1.828%	2	93	-85.958%
2025-08-27	13.1300	13.1300	13.1300	13.1300	-5.540%	5	92	-86.215%
2025-08-26	13.8000	14.0000	13.7500	13.9000	+5.703%	6	97	-86.978%
2025-08-25	13.1400	13.2500	13.0000	13.1500	-5.396%	10	95	-86.236%
2025-08-19	13.9000	13.9000	13.9000	13.9000	-2.797%	1	94	-86.978%
2025-08-18	14.1700	14.3400	14.1700	14.3000	-0.556%	3	94	-87.343%
2025-08-15	14.1700	14.3800	14.1700	14.3800	-2.177%	2	93	-87.413%
2025-08-14	14.5500	14.7000	14.5500	14.7000	-2.196%	9	93	-87.687%
2025-08-13	14.8500	15.0300	14.8500	15.0300	-5.472%	2	86	-87.957%
2025-08-12	15.5600	15.9000	15.5600	15.9000	-4.505%	2	86	-88.616%
2025-08-08	16.6500	16.6500	16.6500	16.6500	-1.363%	7	86	-89.129%
2025-08-07	16.8500	16.8800	16.8500	16.8800	+18.873%	8	79	-89.277%
2025-08-06	14.2000	14.2000	14.2000	14.2000	0.000%	8	79	-87.254%
2025-08-05	14.2000	14.2000	14.2000	14.2000	-1.730%	1	76	-87.254%
2025-08-04	15.0000	15.0000	14.4500	14.4500	-7.372%	12	76	-87.474%
2025-08-01	15.6000	15.6000	15.6000	15.6000	+40.414%	7	71	-88.397%
2025-07-25	11.1400	11.1400	11.1100	11.1100	+2.680%	2	71	-83.708%
2025-07-24	10.8200	10.8200	10.8200	10.8200	-12.742%	1	70	-83.272%
2025-07-16	12.4000	12.4000	12.4000	12.4000	-5.126%	2	70	-85.403%
2025-07-11	13.0700	13.0700	13.0700	13.0700	+2.913%	1	69	-86.151%
2025-07-09	12.7000	12.7000	12.7000	12.7000	-7.164%	1	68	-85.748%
2025-07-01	13.5600	13.6800	13.5600	13.6800	-5.655%	2	67	-86.769%
2025-06-30	14.6000	14.6000	14.5000	14.5000	+8.209%	2	67	-87.517%
2025-06-06	13.4000	13.4000	13.4000	13.4000	-5.501%	2	66	-86.493%
2025-06-05	14.1800	14.1800	14.1800	14.1800	-17.558%	1	67	-87.236%
2025-05-29	17.2000	17.2000	17.2000	17.2000	+24.098%	1	68	-89.477%
2025-05-14	13.7900	13.8600	13.7900	13.8600	-25.404%	4	69	-86.941%
2025-05-05	18.6700	18.8100	18.4400	18.5800	-7.974%	8	67	-90.258%
2025-04-28	20.1900	20.1900	20.1900	20.1900	-22.046%	5	66	-91.035%
2025-04-07	25.9000	25.9000	25.9000	25.9000	+40.000%	1	61	-93.012%
2025-03-12	18.5500	18.5500	18.5000	18.5000	+32.616%	4	60	-90.216%
2025-03-04	13.9500	13.9500	13.9500	13.9500	+6.489%	2	64	-87.025%
2025-02-26	13.1000	13.1000	13.1000	13.1000	+2.826%	1	64	-86.183%
2025-02-24	12.7400	12.7400	12.7400	12.7400	+38.478%	1	63	-85.793%
2025-02-14	9.2000	9.2000	9.2000	9.2000	-33.140%	8	64	-80.326%
2025-02-12	13.6900	13.7600	13.6900	13.7600	-8.083%	2	64	-86.846%
2025-02-07	14.9700	14.9700	14.9700	14.9700	-10.627%	50	64	-87.909%
2025-02-03	16.7500	16.7500	16.7500	16.7500	+6.349%	10	76	-89.194%
2025-01-03	15.7500	15.7500	15.7500	15.7500	+8.997%	2	86	-88.508%
2024-12-11	14.5200	14.5200	14.4500	14.4500	-2.824%	8	86	-87.474%
2024-12-02	14.8700	14.8700	14.8700	14.8700	+3.986%	1	89	-87.828%
2024-11-27	14.3000	14.3000	14.3000	14.3000	-7.742%	1	90	-87.343%
2024-11-20	15.5000	15.5000	15.5000	15.5000	+4.801%	1	90	-88.323%
2024-11-14	14.7900	14.7900	14.7900	14.7900	-3.333%	1	90	-87.762%
2024-11-13	15.3000	15.3000	15.3000	15.3000	0.000%	3	91	-88.170%
2024-11-12	15.3000	15.3000	15.3000	15.3000	+6.029%	1	88	-88.170%
2024-11-11	14.4300	14.4300	14.4300	14.4300	-4.815%	1	87	-87.457%
2024-11-08	15.1600	15.1600	15.1600	15.1600	-2.883%	50	88	-88.061%
2024-11-05	15.7700	15.7700	15.6100	15.6100	-3.523%	3	63	-88.405%
2024-10-30	16.1600	16.1800	16.1600	16.1800	-1.641%	20	64	-88.813%
2024-10-29	16.4500	16.4500	16.4500	16.4500	-21.667%	10	44	-88.997%
2024-10-01	20.8000	21.0000	20.8000	21.0000	+6.816%	10	34	-91.381%
2024-09-30	19.9800	19.9800	19.6600	19.6600	+2.663%	6	24	-90.793%
2024-09-19	19.6000	19.6000	19.1500	19.1500	-9.670%	4	30	-90.548%
2024-09-18	21.2000	21.2000	21.2000	21.2000	-8.621%	1	30	-91.462%
2024-09-12	23.2000	23.2000	23.2000	23.2000	0.000%	1	31	-92.198%
2024-09-09	23.2000	23.2000	23.2000	23.2000	-5.997%	1	31	-92.198%
2024-09-06	24.6800	24.6800	24.6800	24.6800	+4.135%	2	30	-92.666%
2024-09-05	23.7000	23.7000	23.7000	23.7000	+4.867%	1	31	-92.363%
2024-09-03	22.5500	22.6000	22.5500	22.6000	-2.586%	6	32	-91.991%
2024-08-30	23.2000	23.2000	23.2000	23.2000	+1.576%	2	28	-92.198%
2024-08-29	22.6000	22.8400	22.6000	22.8400	-3.507%	2	28	-92.075%
2024-08-28	23.6700	23.6700	23.6700	23.6700	+2.468%	1	28	-92.353%
2024-08-27	23.1000	23.1000	23.1000	23.1000	+0.478%	1	29	-92.165%
2024-08-21	23.0000	23.0000	22.9900	22.9900	-1.330%	2	29	-92.127%
2024-08-16	23.0500	23.3000	23.0500	23.3000	+2.193%	4	28	-92.232%
2024-08-15	22.8000	22.8000	22.8000	22.8000	-6.939%	1	27	-92.061%
2024-08-12	24.2500	24.5000	24.2500	24.5000	-1.210%	7	26	-92.612%
2024-08-09	24.8000	24.8000	24.8000	24.8000	+2.058%	2	25	-92.702%
2024-08-07	26.0000	26.5000	24.3000	24.3000	+21.500%	14	24	-92.551%
2024-08-06	20.7000	20.7000	20.0000	20.0000	-9.091%	2	21	-90.950%
2024-08-05	22.0000	22.0000	22.0000	22.0000	+34.557%	1	17	-91.773%
2024-07-29	16.3500	16.3500	16.3500	16.3500	+2.188%	1	16	-88.930%
2024-07-25	16.0000	16.0000	16.0000	16.0000	+22.137%	1	17	-88.688%
2024-07-09	12.9500	13.1000	12.7000	13.1000	-2.891%	7	16	-86.183%
2024-07-02	13.4900	13.4900	13.4900	13.4900	-3.574%	1	11	-86.583%
2024-06-27	13.9900	13.9900	13.9900	13.9900	-0.285%	1	10	-87.062%
2024-06-21	14.0300	14.0300	14.0300	14.0300	-19.829%	2	9	-87.099%
2024-06-17	17.5000	17.5000	17.5000	17.5000	+5.105%	1	8	-89.657%
2024-06-10	16.6500	16.6500	16.6500	16.6500	+8.540%	1	9	-89.129%
2024-06-06	15.1500	15.3400	15.1500	15.3400	-1.350%	2	10	-88.201%
2024-06-04	15.5500	15.5500	15.5500	15.5500	-7.440%	1	12	-88.360%
2024-05-21	16.7500	16.8000	16.5000	16.8000	-0.533%	7	13	-89.226%
2024-05-09	17.5000	17.5000	16.8900	16.8900	+10.609%	3	8	-89.284%
2024-05-07	15.2700	15.2700	15.2700	15.2700	-4.383%	1	9	-88.147%
2024-05-03	15.2500	15.9700	15.2500	15.9700	+3.971%	6	10	-88.666%
2024-04-26	15.3600	15.3600	15.3600	15.3600	-9.112%	2	10	-88.216%
2024-04-16	16.9000	16.9000	16.9000	16.9000	-0.880%	1	9	-89.290%
2024-04-15	17.0500	17.0500	17.0500	17.0500	+6.563%	1	10	-89.384%
2024-04-10	16.0000	16.0000	16.0000	16.0000	-0.990%	2	10	-88.688%
2024-03-11	16.1600	16.1600	16.1600	16.1600	+1.508%	1	8	-88.800%
2024-03-04	15.7000	15.9200	15.7000	15.9200	-0.810%	3	9	-88.631%
2024-03-01	16.0500	16.0500	16.0500	16.0500	-2.134%	2	6	-88.723%
2024-02-22	16.4000	16.4000	16.4000	16.4000	-0.906%	1	6	-88.963%
2024-02-16	16.5500	16.5500	16.5500	16.5500	-11.165%	4	4	-89.063%
2024-02-13	18.6300	18.6300	18.5200	18.6300	-8.542%	3	4	-90.284%
2024-01-24	20.3700	20.3700	20.3700	20.3700	-7.911%	1	5	-91.114%
2024-01-19	22.1200	22.1200	22.1200	22.1200	-6.271%	3	4	-91.817%
2024-01-18	23.6000	23.6000	23.6000	23.6000	+9.259%	1	1	-92.331%
2024-01-12	21.6000	21.6000	21.6000	21.6000	-0.093%	1	1	-91.620%
2024-01-10	21.6200	21.6200	21.6200	21.6200	0.000%	1	1	-91.628%