Dark

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

EOD

Jul 24, 2026

6.79-9.467%(-0.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.7900	6.7900	6.7900	6.7900	-9.467%	2	691	0.000%
2026-07-23	7.5000	7.5000	7.5000	7.5000	+55.602%	34	691	-9.467%
2026-07-15	4.7900	4.8200	4.7900	4.8200	-13.929%	2	665	+40.871%
2026-07-14	5.6000	5.6000	5.6000	5.6000	+8.949%	1	665	+21.250%
2026-07-13	5.1600	5.1600	5.1400	5.1400	-18.671%	69	665	+32.101%
2026-07-08	6.3200	6.3200	6.3200	6.3200	+27.419%	1	665	+7.437%
2026-07-07	4.9600	4.9600	4.9600	4.9600	+1.224%	5	664	+36.895%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-10.909%	133	664	+38.571%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-2.655%	1	531	+23.455%
2026-06-29	5.1600	5.6500	5.1600	5.6500	-45.673%	4	531	+20.177%
2026-05-26	10.3000	10.4000	10.3000	10.4000	+5.584%	3	530	-34.712%
2026-05-21	10.8000	11.0500	9.8500	9.8500	+1.546%	14	530	-31.066%
2026-05-18	10.5700	10.5700	9.7000	9.7000	-1.523%	5	530	-30.000%
2026-05-12	9.7000	9.8500	9.6500	9.8500	+17.964%	41	529	-31.066%
2026-05-08	7.7600	8.3500	7.6100	8.3500	-12.105%	231	517	-18.683%
2026-05-07	9.5000	9.5000	9.5000	9.5000	-5.378%	2	643	-28.526%
2026-05-05	10.0400	10.0400	10.0400	10.0400	+9.487%	1	641	-32.371%
2026-04-23	9.1700	9.1700	9.1700	9.1700	+3.034%	1	641	-25.954%
2026-04-22	9.0500	9.0500	8.7000	8.9000	-5.820%	6	641	-23.708%
2026-04-21	9.2000	9.4500	9.2000	9.4500	-12.093%	52	592	-28.148%
2026-04-16	10.7500	10.7500	10.7500	10.7500	-11.885%	5	592	-36.837%
2026-04-14	12.2000	12.2000	12.2000	12.2000	-13.475%	20	592	-44.344%
2026-04-13	14.1000	14.1000	14.1000	14.1000	-2.083%	2	594	-51.844%
2026-04-10	14.4000	14.4000	14.4000	14.4000	+12.588%	1	610	-52.847%
2026-04-08	13.0700	13.1500	12.3700	12.7900	-19.051%	347	611	-46.912%
2026-04-01	15.8000	15.8000	15.8000	15.8000	-4.068%	2	345	-57.025%
2026-03-31	16.4600	16.4700	16.4400	16.4700	-0.843%	30	347	-58.774%
2026-03-30	16.9000	16.9500	16.5600	16.6100	+0.060%	66	347	-59.121%
2026-03-27	16.6000	16.6000	16.6000	16.6000	+17.730%	1	347	-59.096%
2026-03-26	14.1000	14.1000	14.1000	14.1000	+1.439%	13	348	-51.844%
2026-03-24	13.9000	13.9000	13.9000	13.9000	+7.752%	15	335	-51.151%
2026-03-23	13.4500	13.4500	12.8500	12.9000	-12.065%	27	350	-47.364%
2026-03-16	14.8300	15.5000	14.5500	14.6700	-3.677%	173	353	-53.715%
2026-03-13	15.2300	15.2300	15.2300	15.2300	+12.482%	1	352	-55.417%
2026-03-09	13.7000	13.7000	13.5400	13.5400	+3.359%	2	352	-49.852%
2026-03-06	12.9500	13.1000	12.9000	13.1000	-6.429%	10	354	-48.168%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-6.791%	7	359	-51.500%
2026-02-24	15.0000	15.0200	15.0000	15.0200	-0.199%	2	359	-54.794%
2026-02-18	15.0500	15.0500	15.0500	15.0500	+2.381%	2	358	-54.884%
2026-02-17	14.7000	14.7000	14.7000	14.7000	-14.035%	2	357	-53.810%
2026-02-09	17.5000	17.5000	17.1000	17.1000	+23.555%	32	357	-60.292%
2026-01-30	13.6000	13.8400	13.6000	13.8400	+14.191%	2	366	-50.939%
2026-01-26	12.0100	12.1200	12.0100	12.1200	+3.590%	2	367	-43.977%
2026-01-22	11.7000	11.7000	11.7000	11.7000	-12.030%	1	367	-41.966%
2026-01-20	13.3000	13.3000	13.3000	13.3000	+16.157%	100	366	-48.947%
2026-01-14	11.4500	11.4500	11.4500	11.4500	+7.512%	3	356	-40.699%
2026-01-12	10.4500	10.6500	10.4500	10.6500	-1.389%	2	353	-36.244%
2026-01-05	10.9500	10.9500	10.8000	10.8000	-5.677%	66	287	-37.130%
2025-12-23	11.4500	11.4500	11.4500	11.4500	-40.674%	1	287	-40.699%
2025-11-17	19.3000	19.3000	19.3000	19.3000	+11.239%	1	286	-64.819%
2025-11-11	17.4000	17.4000	17.3500	17.3500	-10.104%	11	287	-60.865%
2025-11-06	19.3500	19.3500	19.3000	19.3000	+7.821%	4	287	-64.819%
2025-11-04	17.9000	17.9000	17.9000	17.9000	+4.009%	1	289	-62.067%
2025-10-31	17.0100	17.2100	17.0100	17.2100	+5.583%	2	288	-60.546%
2025-10-29	16.3500	16.4000	16.1500	16.3000	-0.306%	19	289	-58.344%
2025-10-23	16.3200	16.3500	16.3200	16.3500	-12.567%	2	301	-58.471%
2025-10-16	18.7000	18.7000	18.7000	18.7000	+2.917%	2	301	-63.690%
2025-10-15	17.7000	18.1700	17.6500	18.1700	-9.826%	6	301	-62.631%
2025-10-13	20.1500	20.1500	20.1500	20.1500	+4.296%	1	300	-66.303%
2025-10-09	19.1000	19.3800	19.1000	19.3200	-2.128%	163	300	-64.855%
2025-10-07	19.5600	19.7400	19.5600	19.7400	+2.545%	2	159	-65.603%
2025-10-02	19.3500	19.5000	19.1000	19.2500	+5.191%	8	159	-64.727%
2025-09-25	18.3000	18.3000	18.3000	18.3000	+2.925%	5	158	-62.896%
2025-09-23	17.7800	17.7800	17.7800	17.7800	+7.758%	2	153	-61.811%
2025-09-22	16.9100	16.9100	16.3500	16.5000	-11.147%	4	154	-58.848%
2025-09-15	18.6500	18.8000	18.5700	18.5700	+5.993%	4	154	-63.436%
2025-09-11	17.4400	17.5200	17.4400	17.5200	-0.398%	2	154	-61.244%
2025-09-10	17.5100	17.7000	17.4500	17.5900	+2.089%	23	154	-61.399%
2025-09-09	17.1500	17.2300	17.1500	17.2300	+2.255%	2	154	-60.592%
2025-09-08	16.8500	16.8500	16.8500	16.8500	-2.601%	2	154	-59.703%
2025-09-05	16.9500	17.3000	16.9500	17.3000	+0.058%	16	154	-60.751%
2025-09-04	17.0800	17.2900	17.0800	17.2900	+2.429%	2	153	-60.729%
2025-09-03	16.6500	16.8800	16.6500	16.8800	+5.368%	2	153	-59.775%
2025-09-02	15.8600	16.0200	15.8600	16.0200	-1.111%	2	153	-57.615%
2025-08-26	15.8000	16.2500	15.8000	16.2000	+5.537%	11	152	-58.086%
2025-08-25	15.1500	15.3500	15.1500	15.3500	-7.586%	10	152	-55.765%
2025-08-18	16.3800	16.6100	16.3800	16.6100	-0.240%	2	152	-59.121%
2025-08-15	16.7500	16.7500	16.4000	16.6500	-0.952%	10	151	-59.219%
2025-08-14	16.8300	16.8300	16.8100	16.8100	-3.224%	9	143	-59.607%
2025-08-13	17.2000	17.3700	17.2000	17.3700	-3.231%	2	134	-60.910%
2025-08-12	17.9500	17.9500	17.9500	17.9500	-5.526%	4	133	-62.173%
2025-08-08	19.0000	19.0000	19.0000	19.0000	+14.114%	2	129	-64.263%
2025-08-04	16.6500	16.6500	16.6500	16.6500	+21.711%	7	127	-59.219%
2025-07-21	13.7000	13.7000	13.5300	13.6800	-5.000%	4	127	-50.365%
2025-07-16	14.3500	14.4000	14.3500	14.4000	-6.250%	5	125	-52.847%
2025-07-03	15.3600	15.3600	15.3600	15.3600	-1.916%	15	135	-55.794%
2025-07-01	15.5000	15.6900	15.5000	15.6600	-8.953%	4	136	-56.641%
2025-06-26	17.2000	17.2000	17.2000	17.2000	-6.725%	2	136	-60.523%
2025-06-23	18.4500	18.4500	18.4400	18.4400	+14.534%	10	134	-63.178%
2025-06-05	16.1000	16.1000	16.1000	16.1000	+0.499%	1	134	-57.826%
2025-05-14	16.0500	16.0500	16.0200	16.0200	-23.605%	6	133	-57.615%
2025-05-05	21.0300	21.4200	20.9700	20.9700	-25.321%	8	133	-67.620%
2025-04-16	28.2500	28.2500	28.0800	28.0800	-11.336%	50	132	-75.819%
2025-04-07	31.6700	31.6700	31.6700	31.6700	+30.598%	5	132	-78.560%
2025-03-13	24.2500	24.2500	24.2500	24.2500	+57.468%	4	132	-72.000%
2025-03-04	15.4000	15.4000	15.4000	15.4000	+47.368%	2	132	-55.909%
2025-02-14	10.7500	10.7500	10.4500	10.4500	-43.968%	8	133	-35.024%
2024-12-18	18.7000	18.8000	18.6500	18.6500	+15.623%	100	133	-63.592%
2024-11-11	16.1300	16.1300	16.1300	16.1300	+1.129%	4	49	-57.905%
2024-11-07	15.9500	15.9500	15.9500	15.9500	-33.817%	10	49	-57.429%
2024-09-18	24.1000	24.1000	24.1000	24.1000	+0.250%	1	54	-71.826%
2024-09-17	24.0400	24.0400	24.0400	24.0400	-7.360%	1	53	-71.755%
2024-09-03	25.9500	25.9500	25.9500	25.9500	-0.954%	1	53	-73.834%
2024-08-28	26.2000	26.2000	26.2000	26.2000	+0.191%	1	53	-74.084%
2024-08-26	26.0000	26.3000	26.0000	26.1500	-0.381%	7	52	-74.034%
2024-08-13	26.2500	26.2500	26.2500	26.2500	-2.052%	1	52	-74.133%
2024-08-12	26.8000	26.8000	26.8000	26.8000	-7.522%	2	51	-74.664%
2024-08-07	28.9800	28.9800	28.9800	28.9800	+16.855%	1	49	-76.570%
2024-08-05	26.3800	26.3800	24.8000	24.8000	+4.509%	6	48	-72.621%
2024-08-02	23.7300	23.7300	23.7300	23.7300	+17.475%	2	47	-71.386%
2024-08-01	20.2000	20.2000	20.2000	20.2000	+10.989%	10	46	-66.386%
2024-07-29	18.2000	18.2000	18.2000	18.2000	+26.389%	1	46	-62.692%
2024-07-09	15.0000	15.0000	14.4000	14.4000	-2.041%	12	46	-52.847%
2024-07-02	14.7000	14.7000	14.7000	14.7000	-8.978%	1	37	-53.810%
2024-06-21	16.4500	16.4500	16.1500	16.1500	-6.105%	4	37	-57.957%
2024-06-05	17.3500	17.3500	17.2000	17.2000	-7.127%	2	36	-60.523%
2024-05-24	18.5200	18.5200	18.5200	18.5200	+0.379%	20	25	-63.337%
2024-05-20	18.4500	18.4500	18.4500	18.4500	+3.944%	1	25	-63.198%
2024-05-03	17.7500	17.7500	17.7500	17.7500	+4.106%	2	24	-61.746%
2024-04-25	17.0500	17.0500	17.0500	17.0500	-0.641%	2	23	-60.176%
2024-04-24	17.1600	17.1600	17.1600	17.1600	-6.992%	1	23	-60.431%
2024-04-19	18.6200	18.6200	18.4500	18.4500	-2.639%	2	23	-63.198%
2024-04-15	18.9500	18.9500	18.9500	18.9500	+7.977%	2	23	-64.169%
2024-04-12	17.5500	17.5500	17.5500	17.5500	-0.791%	2	21	-61.311%
2024-04-09	18.1500	18.1500	17.6900	17.6900	-1.722%	2	20	-61.617%
2024-04-03	18.0000	18.0000	18.0000	18.0000	+2.564%	2	22	-62.278%
2024-03-13	17.5500	17.5500	17.5500	17.5500	+1.739%	1	20	-61.311%
2024-03-07	17.4700	17.6000	17.2500	17.2500	-2.542%	7	20	-60.638%
2024-03-01	17.7000	17.7000	17.7000	17.7000	-0.056%	2	14	-61.638%
2024-02-29	17.7000	17.7100	17.7000	17.7100	-6.296%	5	13	-61.660%
2024-02-22	19.1500	19.1600	18.9000	18.9000	-11.434%	5	8	-64.074%
2024-02-14	21.3400	21.3400	21.3400	21.3400	+8.160%	1	3	-68.182%
2024-01-30	19.7300	19.7300	19.7300	19.7300	0.000%	2	2	-65.585%