Dark

ABNB20261218P125
ABNB Dec 18 2026 125.00 Put (ABNB261218P00125000)
option OPRA

EOD

Sep 24, 2026

2.50-9.420%(-0.26)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5500	2.5500	2.4800	2.5000	-9.420%	8	716	0.000%
2026-09-23	2.5300	2.7600	2.5300	2.7600	+181.633%	9	715	-9.420%
2026-09-21	0.9800	0.9800	0.9800	0.9800	-16.949%	1	714	+155.102%
2026-09-17	1.1900	1.2200	1.1400	1.1800	+7.273%	79	714	+111.864%
2026-09-16	1.1000	1.1000	1.1000	1.1000	-8.333%	1	705	+127.273%
2026-09-10	1.2000	1.2000	1.2000	1.2000	+5.263%	3	706	+108.333%
2026-09-09	1.1700	1.1700	1.1400	1.1400	+75.385%	2	706	+119.298%
2026-08-31	0.6500	0.6500	0.6500	0.6500	+14.035%	5	706	+284.615%
2026-08-24	0.5700	0.5700	0.5700	0.5700	-22.973%	1	701	+338.596%
2026-08-18	0.8500	0.8500	0.7400	0.7400	0.000%	70	700	+237.838%
2026-08-17	0.7400	0.7400	0.7400	0.7400	-7.500%	1	701	+237.838%
2026-08-10	0.9400	0.9400	0.8000	0.8000	-30.435%	3	700	+212.500%
2026-08-07	1.7300	1.7300	1.1000	1.1500	-70.130%	14	701	+117.391%
2026-08-06	3.7900	4.0000	3.7900	3.8500	+9.375%	23	694	-35.065%
2026-08-05	3.8500	3.8500	3.5200	3.5200	-17.176%	11	693	-28.977%
2026-08-04	4.0800	4.2500	4.0800	4.2500	+5.198%	11	693	-41.176%
2026-08-03	4.0400	4.0400	4.0400	4.0400	+0.498%	5	693	-38.119%
2026-07-30	4.0200	4.0200	4.0200	4.0200	+9.537%	1	688	-37.811%
2026-07-29	3.6500	3.6700	3.6500	3.6700	-45.950%	3	688	-31.880%
2026-07-24	6.7900	6.7900	6.7900	6.7900	-9.467%	2	691	-63.181%
2026-07-23	7.5000	7.5000	7.5000	7.5000	+55.602%	34	691	-66.667%
2026-07-15	4.7900	4.8200	4.7900	4.8200	-13.929%	2	665	-48.133%
2026-07-14	5.6000	5.6000	5.6000	5.6000	+8.949%	1	665	-55.357%
2026-07-13	5.1600	5.1600	5.1400	5.1400	-18.671%	69	665	-51.362%
2026-07-08	6.3200	6.3200	6.3200	6.3200	+27.419%	1	665	-60.443%
2026-07-07	4.9600	4.9600	4.9600	4.9600	+1.224%	5	664	-49.597%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-10.909%	133	664	-48.980%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-2.655%	1	531	-54.545%
2026-06-29	5.1600	5.6500	5.1600	5.6500	-45.673%	4	531	-55.752%
2026-05-26	10.3000	10.4000	10.3000	10.4000	+5.584%	3	530	-75.962%
2026-05-21	10.8000	11.0500	9.8500	9.8500	+1.546%	14	530	-74.619%
2026-05-18	10.5700	10.5700	9.7000	9.7000	-1.523%	5	530	-74.227%
2026-05-12	9.7000	9.8500	9.6500	9.8500	+17.964%	41	529	-74.619%
2026-05-08	7.7600	8.3500	7.6100	8.3500	-12.105%	231	517	-70.060%
2026-05-07	9.5000	9.5000	9.5000	9.5000	-5.378%	2	643	-73.684%
2026-05-05	10.0400	10.0400	10.0400	10.0400	+9.487%	1	641	-75.100%
2026-04-23	9.1700	9.1700	9.1700	9.1700	+3.034%	1	641	-72.737%
2026-04-22	9.0500	9.0500	8.7000	8.9000	-5.820%	6	641	-71.910%
2026-04-21	9.2000	9.4500	9.2000	9.4500	-12.093%	52	592	-73.545%
2026-04-16	10.7500	10.7500	10.7500	10.7500	-11.885%	5	592	-76.744%
2026-04-14	12.2000	12.2000	12.2000	12.2000	-13.475%	20	592	-79.508%
2026-04-13	14.1000	14.1000	14.1000	14.1000	-2.083%	2	594	-82.270%
2026-04-10	14.4000	14.4000	14.4000	14.4000	+12.588%	1	610	-82.639%
2026-04-08	13.0700	13.1500	12.3700	12.7900	-19.051%	347	611	-80.453%
2026-04-01	15.8000	15.8000	15.8000	15.8000	-4.068%	2	345	-84.177%
2026-03-31	16.4600	16.4700	16.4400	16.4700	-0.843%	30	347	-84.821%
2026-03-30	16.9000	16.9500	16.5600	16.6100	+0.060%	66	347	-84.949%
2026-03-27	16.6000	16.6000	16.6000	16.6000	+17.730%	1	347	-84.940%
2026-03-26	14.1000	14.1000	14.1000	14.1000	+1.439%	13	348	-82.270%
2026-03-24	13.9000	13.9000	13.9000	13.9000	+7.752%	15	335	-82.014%
2026-03-23	13.4500	13.4500	12.8500	12.9000	-12.065%	27	350	-80.620%
2026-03-16	14.8300	15.5000	14.5500	14.6700	-3.677%	173	353	-82.958%
2026-03-13	15.2300	15.2300	15.2300	15.2300	+12.482%	1	352	-83.585%
2026-03-09	13.7000	13.7000	13.5400	13.5400	+3.359%	2	352	-81.536%
2026-03-06	12.9500	13.1000	12.9000	13.1000	-6.429%	10	354	-80.916%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-6.791%	7	359	-82.143%
2026-02-24	15.0000	15.0200	15.0000	15.0200	-0.199%	2	359	-83.356%
2026-02-18	15.0500	15.0500	15.0500	15.0500	+2.381%	2	358	-83.389%
2026-02-17	14.7000	14.7000	14.7000	14.7000	-14.035%	2	357	-82.993%
2026-02-09	17.5000	17.5000	17.1000	17.1000	+23.555%	32	357	-85.380%
2026-01-30	13.6000	13.8400	13.6000	13.8400	+14.191%	2	366	-81.936%
2026-01-26	12.0100	12.1200	12.0100	12.1200	+3.590%	2	367	-79.373%
2026-01-22	11.7000	11.7000	11.7000	11.7000	-12.030%	1	367	-78.632%
2026-01-20	13.3000	13.3000	13.3000	13.3000	+16.157%	100	366	-81.203%
2026-01-14	11.4500	11.4500	11.4500	11.4500	+7.512%	3	356	-78.166%
2026-01-12	10.4500	10.6500	10.4500	10.6500	-1.389%	2	353	-76.526%
2026-01-05	10.9500	10.9500	10.8000	10.8000	-5.677%	66	287	-76.852%
2025-12-23	11.4500	11.4500	11.4500	11.4500	-40.674%	1	287	-78.166%
2025-11-17	19.3000	19.3000	19.3000	19.3000	+11.239%	1	286	-87.047%
2025-11-11	17.4000	17.4000	17.3500	17.3500	-10.104%	11	287	-85.591%
2025-11-06	19.3500	19.3500	19.3000	19.3000	+7.821%	4	287	-87.047%
2025-11-04	17.9000	17.9000	17.9000	17.9000	+4.009%	1	289	-86.034%
2025-10-31	17.0100	17.2100	17.0100	17.2100	+5.583%	2	288	-85.474%
2025-10-29	16.3500	16.4000	16.1500	16.3000	-0.306%	19	289	-84.663%
2025-10-23	16.3200	16.3500	16.3200	16.3500	-12.567%	2	301	-84.709%
2025-10-16	18.7000	18.7000	18.7000	18.7000	+2.917%	2	301	-86.631%
2025-10-15	17.7000	18.1700	17.6500	18.1700	-9.826%	6	301	-86.241%
2025-10-13	20.1500	20.1500	20.1500	20.1500	+4.296%	1	300	-87.593%
2025-10-09	19.1000	19.3800	19.1000	19.3200	-2.128%	163	300	-87.060%
2025-10-07	19.5600	19.7400	19.5600	19.7400	+2.545%	2	159	-87.335%
2025-10-02	19.3500	19.5000	19.1000	19.2500	+5.191%	8	159	-87.013%
2025-09-25	18.3000	18.3000	18.3000	18.3000	+2.925%	5	158	-86.339%
2025-09-23	17.7800	17.7800	17.7800	17.7800	+7.758%	2	153	-85.939%
2025-09-22	16.9100	16.9100	16.3500	16.5000	-11.147%	4	154	-84.848%
2025-09-15	18.6500	18.8000	18.5700	18.5700	+5.993%	4	154	-86.537%
2025-09-11	17.4400	17.5200	17.4400	17.5200	-0.398%	2	154	-85.731%
2025-09-10	17.5100	17.7000	17.4500	17.5900	+2.089%	23	154	-85.787%
2025-09-09	17.1500	17.2300	17.1500	17.2300	+2.255%	2	154	-85.490%
2025-09-08	16.8500	16.8500	16.8500	16.8500	-2.601%	2	154	-85.163%
2025-09-05	16.9500	17.3000	16.9500	17.3000	+0.058%	16	154	-85.549%
2025-09-04	17.0800	17.2900	17.0800	17.2900	+2.429%	2	153	-85.541%
2025-09-03	16.6500	16.8800	16.6500	16.8800	+5.368%	2	153	-85.190%
2025-09-02	15.8600	16.0200	15.8600	16.0200	-1.111%	2	153	-84.395%
2025-08-26	15.8000	16.2500	15.8000	16.2000	+5.537%	11	152	-84.568%
2025-08-25	15.1500	15.3500	15.1500	15.3500	-7.586%	10	152	-83.713%
2025-08-18	16.3800	16.6100	16.3800	16.6100	-0.240%	2	152	-84.949%
2025-08-15	16.7500	16.7500	16.4000	16.6500	-0.952%	10	151	-84.985%
2025-08-14	16.8300	16.8300	16.8100	16.8100	-3.224%	9	143	-85.128%
2025-08-13	17.2000	17.3700	17.2000	17.3700	-3.231%	2	134	-85.607%
2025-08-12	17.9500	17.9500	17.9500	17.9500	-5.526%	4	133	-86.072%
2025-08-08	19.0000	19.0000	19.0000	19.0000	+14.114%	2	129	-86.842%
2025-08-04	16.6500	16.6500	16.6500	16.6500	+21.711%	7	127	-84.985%
2025-07-21	13.7000	13.7000	13.5300	13.6800	-5.000%	4	127	-81.725%
2025-07-16	14.3500	14.4000	14.3500	14.4000	-6.250%	5	125	-82.639%
2025-07-03	15.3600	15.3600	15.3600	15.3600	-1.916%	15	135	-83.724%
2025-07-01	15.5000	15.6900	15.5000	15.6600	-8.953%	4	136	-84.036%
2025-06-26	17.2000	17.2000	17.2000	17.2000	-6.725%	2	136	-85.465%
2025-06-23	18.4500	18.4500	18.4400	18.4400	+14.534%	10	134	-86.443%
2025-06-05	16.1000	16.1000	16.1000	16.1000	+0.499%	1	134	-84.472%
2025-05-14	16.0500	16.0500	16.0200	16.0200	-23.605%	6	133	-84.395%
2025-05-05	21.0300	21.4200	20.9700	20.9700	-25.321%	8	133	-88.078%
2025-04-16	28.2500	28.2500	28.0800	28.0800	-11.336%	50	132	-91.097%
2025-04-07	31.6700	31.6700	31.6700	31.6700	+30.598%	5	132	-92.106%
2025-03-13	24.2500	24.2500	24.2500	24.2500	+57.468%	4	132	-89.691%
2025-03-04	15.4000	15.4000	15.4000	15.4000	+47.368%	2	132	-83.766%
2025-02-14	10.7500	10.7500	10.4500	10.4500	-43.968%	8	133	-76.077%
2024-12-18	18.7000	18.8000	18.6500	18.6500	+15.623%	100	133	-86.595%
2024-11-11	16.1300	16.1300	16.1300	16.1300	+1.129%	4	49	-84.501%
2024-11-07	15.9500	15.9500	15.9500	15.9500	-33.817%	10	49	-84.326%
2024-09-18	24.1000	24.1000	24.1000	24.1000	+0.250%	1	54	-89.627%
2024-09-17	24.0400	24.0400	24.0400	24.0400	-7.360%	1	53	-89.601%
2024-09-03	25.9500	25.9500	25.9500	25.9500	-0.954%	1	53	-90.366%
2024-08-28	26.2000	26.2000	26.2000	26.2000	+0.191%	1	53	-90.458%
2024-08-26	26.0000	26.3000	26.0000	26.1500	-0.381%	7	52	-90.440%
2024-08-13	26.2500	26.2500	26.2500	26.2500	-2.052%	1	52	-90.476%
2024-08-12	26.8000	26.8000	26.8000	26.8000	-7.522%	2	51	-90.672%
2024-08-07	28.9800	28.9800	28.9800	28.9800	+16.855%	1	49	-91.373%
2024-08-05	26.3800	26.3800	24.8000	24.8000	+4.509%	6	48	-89.919%
2024-08-02	23.7300	23.7300	23.7300	23.7300	+17.475%	2	47	-89.465%
2024-08-01	20.2000	20.2000	20.2000	20.2000	+10.989%	10	46	-87.624%
2024-07-29	18.2000	18.2000	18.2000	18.2000	+26.389%	1	46	-86.264%
2024-07-09	15.0000	15.0000	14.4000	14.4000	-2.041%	12	46	-82.639%
2024-07-02	14.7000	14.7000	14.7000	14.7000	-8.978%	1	37	-82.993%
2024-06-21	16.4500	16.4500	16.1500	16.1500	-6.105%	4	37	-84.520%
2024-06-05	17.3500	17.3500	17.2000	17.2000	-7.127%	2	36	-85.465%
2024-05-24	18.5200	18.5200	18.5200	18.5200	+0.379%	20	25	-86.501%
2024-05-20	18.4500	18.4500	18.4500	18.4500	+3.944%	1	25	-86.450%
2024-05-03	17.7500	17.7500	17.7500	17.7500	+4.106%	2	24	-85.915%
2024-04-25	17.0500	17.0500	17.0500	17.0500	-0.641%	2	23	-85.337%
2024-04-24	17.1600	17.1600	17.1600	17.1600	-6.992%	1	23	-85.431%
2024-04-19	18.6200	18.6200	18.4500	18.4500	-2.639%	2	23	-86.450%
2024-04-15	18.9500	18.9500	18.9500	18.9500	+7.977%	2	23	-86.807%
2024-04-12	17.5500	17.5500	17.5500	17.5500	-0.791%	2	21	-85.755%
2024-04-09	18.1500	18.1500	17.6900	17.6900	-1.722%	2	20	-85.868%
2024-04-03	18.0000	18.0000	18.0000	18.0000	+2.564%	2	22	-86.111%
2024-03-13	17.5500	17.5500	17.5500	17.5500	+1.739%	1	20	-85.755%
2024-03-07	17.4700	17.6000	17.2500	17.2500	-2.542%	7	20	-85.507%
2024-03-01	17.7000	17.7000	17.7000	17.7000	-0.056%	2	14	-85.876%
2024-02-29	17.7000	17.7100	17.7000	17.7100	-6.296%	5	13	-85.884%
2024-02-22	19.1500	19.1600	18.9000	18.9000	-11.434%	5	8	-86.772%
2024-02-14	21.3400	21.3400	21.3400	21.3400	+8.160%	1	3	-88.285%
2024-01-30	19.7300	19.7300	19.7300	19.7300	0.000%	2	2	-87.329%