Dark

ABNB20261218P130
ABNB Dec 18 2026 130.00 Put (ABNB261218P00130000)
option OPRA

EOD

Sep 24, 2026

3.40-12.821%(-0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4500	3.4500	3.3500	3.4000	-12.821%	6	750	0.000%
2026-09-23	2.3800	3.9500	2.3800	3.9000	+111.957%	163	754	-12.821%
2026-09-22	1.6000	1.8400	1.6000	1.8400	+19.481%	2	680	+84.783%
2026-09-18	1.6500	1.6500	1.5100	1.5400	+2.667%	152	678	+120.779%
2026-09-17	1.5000	1.5000	1.5000	1.5000	+0.671%	15	529	+126.667%
2026-09-16	1.4600	1.5100	1.4600	1.4900	+0.676%	71	514	+128.188%
2026-09-11	1.4800	1.4800	1.4800	1.4800	-6.329%	1	468	+129.730%
2026-09-09	1.5300	1.5800	1.5300	1.5800	+31.667%	3	468	+115.190%
2026-09-08	1.1300	1.2000	1.1200	1.2000	+34.831%	8	468	+183.333%
2026-09-04	0.8300	0.8900	0.8300	0.8900	+7.229%	2	462	+282.022%
2026-08-31	0.8300	0.8300	0.8300	0.8300	+10.667%	5	462	+309.639%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-1.316%	3	457	+353.333%
2026-08-24	0.7800	0.7800	0.7100	0.7600	-19.149%	3	454	+347.368%
2026-08-20	0.9400	0.9400	0.9400	0.9400	+4.444%	1	456	+261.702%
2026-08-19	0.9000	0.9000	0.9000	0.9000	0.000%	22	457	+277.778%
2026-08-18	0.9500	1.0000	0.9000	0.9000	-14.286%	3	470	+277.778%
2026-08-17	1.0500	1.0500	1.0500	1.0500	-8.696%	1	471	+223.810%
2026-08-12	1.1400	1.1500	1.1400	1.1500	+7.477%	6	471	+195.652%
2026-08-11	0.9300	1.0700	0.9300	1.0700	-2.727%	5	470	+217.757%
2026-08-10	1.1400	1.1400	1.1000	1.1000	-27.152%	11	470	+209.091%
2026-08-07	2.0100	2.0100	1.5100	1.5100	-67.527%	14	468	+125.166%
2026-08-06	5.0000	5.0000	4.5500	4.6500	-3.125%	24	472	-26.882%
2026-08-05	4.9300	4.9300	4.8000	4.8000	-13.824%	2	464	-29.167%
2026-08-04	5.6000	5.6000	5.5700	5.5700	+8.366%	9	464	-38.959%
2026-08-03	5.0900	5.2100	5.0900	5.1400	+2.800%	5	464	-33.852%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+4.822%	6	465	-32.000%
2026-07-29	5.0000	5.0000	4.7500	4.7700	-11.338%	4	459	-28.721%
2026-07-28	5.4400	5.4400	5.3800	5.3800	-43.069%	10	460	-36.803%
2026-07-23	9.4500	9.4500	9.4500	9.4500	+18.125%	15	463	-64.021%
2026-07-22	8.0000	8.0000	8.0000	8.0000	+9.290%	1	448	-57.500%
2026-07-21	7.3200	7.3200	7.3200	7.3200	-9.294%	30	449	-53.552%
2026-07-08	8.1300	8.1300	8.0700	8.0700	+19.027%	2	426	-57.869%
2026-07-01	6.8000	6.8000	6.7800	6.7800	-3.143%	10	427	-49.853%
2026-06-30	7.0000	7.0000	7.0000	7.0000	-22.222%	1	434	-51.429%
2026-06-23	9.0000	9.0000	9.0000	9.0000	-2.174%	1	434	-62.222%
2026-06-16	9.2000	9.2000	9.2000	9.2000	-21.368%	1	433	-63.043%
2026-05-18	11.7000	11.7000	11.7000	11.7000	-8.235%	1	432	-70.940%
2026-05-15	12.9100	12.9200	12.5700	12.7500	+4.167%	23	433	-73.333%
2026-05-14	12.2400	12.2400	12.2400	12.2400	-2.080%	3	448	-72.222%
2026-05-13	12.5000	12.5000	12.5000	12.5000	+26.135%	20	429	-72.800%
2026-05-11	9.9100	9.9100	9.9100	9.9100	-19.757%	1	429	-65.691%
2026-04-29	12.3500	12.3500	12.3500	12.3500	+17.062%	2	428	-72.470%
2026-04-22	10.1500	10.6000	10.1500	10.5500	-34.877%	5	428	-67.773%
2026-04-13	16.3000	16.3000	16.2000	16.2000	+0.310%	2	427	-79.012%
2026-04-09	17.1500	17.1500	16.1000	16.1500	-9.219%	112	427	-78.947%
2026-04-06	18.0000	18.0000	17.7900	17.7900	-5.573%	52	470	-80.888%
2026-03-31	19.4500	19.4500	18.8400	18.8400	-6.035%	3	460	-81.953%
2026-03-27	20.0500	20.0500	20.0500	20.0500	+32.169%	4	459	-83.042%
2026-03-17	15.5000	15.5000	15.1700	15.1700	-16.877%	2	463	-77.587%
2026-03-16	18.2500	18.2500	18.2500	18.2500	+19.048%	1	464	-81.370%
2026-03-11	15.4000	15.4000	15.3000	15.3300	-6.524%	16	463	-77.821%
2026-03-10	16.4000	16.4000	16.4000	16.4000	+6.840%	1	461	-79.268%
2026-03-06	15.0600	15.3500	15.0600	15.3500	+18.077%	6	463	-77.850%
2026-03-05	13.0000	13.0000	13.0000	13.0000	-2.985%	1	458	-73.846%
2026-02-27	13.4000	13.4000	13.4000	13.4000	-5.300%	1	457	-74.627%
2026-02-26	14.1500	14.1500	14.1500	14.1500	-18.208%	1	458	-75.972%
2026-02-17	17.2500	17.3000	17.2500	17.3000	-12.405%	3	458	-80.347%
2026-02-13	19.5000	19.7500	19.5000	19.7500	-1.741%	2	459	-82.785%
2026-02-10	20.1500	20.1500	20.1000	20.1000	+10.440%	2	459	-83.085%
2026-02-03	18.2000	18.2000	18.2000	18.2000	+23.390%	1	459	-81.319%
2026-01-28	15.0000	15.0000	14.7500	14.7500	+2.431%	2	458	-76.949%
2026-01-26	14.6500	14.6500	14.0200	14.4000	-2.041%	157	459	-76.389%
2026-01-15	14.7000	14.7000	14.7000	14.7000	+20.000%	1	469	-76.871%
2026-01-09	12.2500	12.2500	12.2500	12.2500	-5.039%	1	470	-72.245%
2026-01-05	13.2300	13.2300	12.9000	12.9000	-11.034%	3	468	-73.643%
2026-01-02	14.5000	14.5000	14.5000	14.5000	+7.407%	1	468	-76.552%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-20.448%	1	467	-74.815%
2025-12-15	16.9700	16.9700	16.9700	16.9700	-28.697%	2	466	-79.965%
2025-11-25	23.8000	23.8000	23.8000	23.8000	-1.040%	10	466	-85.714%
2025-11-19	24.3000	24.4500	24.0500	24.0500	+13.604%	284	456	-85.863%
2025-11-17	21.1700	21.1700	21.1700	21.1700	+12.606%	20	175	-83.940%
2025-10-29	18.8000	18.8000	18.8000	18.8000	+1.732%	1	195	-81.915%
2025-10-22	18.4800	18.4800	18.4800	18.4800	-12.209%	1	195	-81.602%
2025-10-15	20.4000	21.0500	20.2000	21.0500	-7.473%	64	194	-83.848%
2025-10-13	22.9400	22.9500	22.7500	22.7500	+3.645%	22	134	-85.055%
2025-10-09	21.8500	21.9500	21.8500	21.9500	-1.126%	16	114	-84.510%
2025-10-08	22.2000	22.2000	22.2000	22.2000	-2.030%	42	110	-84.685%
2025-10-07	22.3600	22.6600	22.3600	22.6600	+2.534%	4	83	-84.996%
2025-10-02	21.9000	22.1000	21.9000	22.1000	+2.839%	2	83	-84.615%
2025-09-30	21.3000	21.4900	21.3000	21.4900	+7.990%	2	83	-84.179%
2025-09-29	19.9000	19.9000	19.9000	19.9000	+3.916%	2	84	-82.915%
2025-09-22	18.7500	19.1500	18.7500	19.1500	-11.137%	3	83	-82.245%
2025-09-16	21.5500	21.5500	21.5500	21.5500	+1.031%	5	82	-84.223%
2025-09-15	20.8000	21.5500	20.4500	21.3300	+8.274%	14	82	-84.060%
2025-09-09	19.5000	19.7000	19.4500	19.7000	-0.455%	4	74	-82.741%
2025-09-05	19.5500	19.8900	19.5000	19.7900	-0.503%	10	74	-82.820%
2025-09-04	19.6200	19.8900	19.6200	19.8900	+2.526%	2	75	-82.906%
2025-09-03	19.1000	19.5000	19.1000	19.4000	+4.922%	4	75	-82.474%
2025-09-02	18.3600	18.4900	18.3600	18.4900	+8.382%	2	76	-81.612%
2025-08-28	16.9000	17.1000	16.9000	17.0600	-7.784%	13	83	-80.070%
2025-08-26	18.5500	18.5500	18.5000	18.5000	-3.896%	18	79	-81.622%
2025-08-18	19.0000	19.3000	19.0000	19.2500	+1.316%	33	91	-82.338%
2025-08-04	19.0000	19.0000	19.0000	19.0000	+24.590%	14	62	-82.105%
2025-07-23	15.2500	15.2500	15.2500	15.2500	-3.175%	1	56	-77.705%
2025-07-21	15.7500	15.7500	15.7000	15.7500	-4.255%	5	56	-78.413%
2025-07-16	16.4500	16.4500	16.4500	16.4500	-7.428%	10	55	-79.331%
2025-07-01	17.7000	17.7700	17.7000	17.7700	+0.966%	2	55	-80.867%
2025-06-10	17.6000	17.6000	17.6000	17.6000	-26.636%	2	55	-80.682%
2025-05-05	23.7500	23.9900	23.7500	23.9900	-21.086%	4	57	-85.827%
2025-04-14	30.4000	30.4000	30.4000	30.4000	+2.185%	4	59	-88.816%
2025-04-11	29.7500	29.7500	29.7500	29.7500	-16.899%	8	59	-88.571%
2025-04-07	35.8000	35.8000	35.8000	35.8000	+49.791%	8	59	-90.503%
2025-03-17	23.9000	23.9000	23.9000	23.9000	+101.348%	1	63	-85.774%
2025-02-14	12.4000	12.4000	11.8700	11.8700	-34.019%	20	72	-71.356%
2025-02-12	18.7000	18.7000	17.9900	17.9900	-24.093%	12	72	-81.101%
2025-01-27	23.7000	23.7000	23.7000	23.7000	+15.892%	1	72	-85.654%
2025-01-21	20.4500	20.4500	20.4500	20.4500	+4.872%	1	72	-83.374%
2025-01-03	19.5000	19.5000	19.5000	19.5000	-3.465%	2	71	-82.564%
2024-12-27	20.2000	20.2000	20.2000	20.2000	+2.278%	4	70	-83.168%
2024-12-26	19.7500	19.7500	19.7500	19.7500	-3.186%	50	72	-82.785%
2024-12-24	20.4000	20.4000	20.4000	20.4000	0.000%	1	107	-83.333%
2024-12-18	20.4000	20.4000	20.4000	20.4000	+2.000%	2	107	-83.333%
2024-12-13	19.9000	20.0000	19.9000	20.0000	+6.952%	120	105	-83.000%
2024-12-05	18.7000	18.7000	18.7000	18.7000	-1.579%	1	52	-81.818%
2024-12-04	19.5000	19.5000	19.0000	19.0000	+3.261%	100	51	-82.105%
2024-11-22	19.0000	19.0000	18.4000	18.4000	-7.769%	122	49	-81.522%
2024-11-20	19.2500	19.9500	19.2500	19.9500	-0.250%	31	107	-82.957%
2024-11-11	20.0000	20.0000	20.0000	20.0000	+2.828%	10	92	-83.000%
2024-11-08	20.4000	20.4000	19.4500	19.4500	+8.417%	120	102	-82.519%
2024-11-07	17.9400	17.9400	17.9400	17.9400	-26.112%	10	42	-81.048%
2024-10-04	24.2800	24.2800	24.2800	24.2800	+3.319%	4	52	-85.997%
2024-09-25	23.5000	23.5000	23.5000	23.5000	-21.141%	1	50	-85.532%
2024-09-03	28.9000	29.8000	28.9000	29.8000	+1.017%	4	50	-88.591%
2024-08-13	29.5000	29.5000	29.5000	29.5000	-1.667%	3	47	-88.475%
2024-08-12	30.1000	30.1000	30.0000	30.0000	-0.662%	2	44	-88.667%
2024-08-09	30.2000	30.2000	30.2000	30.2000	-4.127%	12	43	-88.742%
2024-08-07	32.1000	32.1000	31.2500	31.5000	+14.007%	3	37	-89.206%
2024-08-05	27.6300	27.6300	27.6300	27.6300	+30.638%	1	35	-87.695%
2024-07-30	21.1500	21.1500	21.1500	21.1500	+28.027%	10	36	-83.924%
2024-07-09	16.7000	16.7000	16.5200	16.5200	+1.474%	11	26	-79.419%
2024-07-02	16.2900	16.2900	16.2800	16.2800	-5.018%	2	36	-79.115%
2024-06-28	17.1700	17.1700	17.1400	17.1400	-18.960%	20	38	-80.163%
2024-05-24	21.1500	21.1500	21.1500	21.1500	-2.309%	20	34	-83.924%
2024-05-23	21.4000	21.6500	21.4000	21.6500	+0.698%	7	27	-84.296%
2024-05-22	21.5000	21.5000	21.5000	21.5000	+4.929%	3	27	-84.186%
2024-05-20	20.2700	20.4900	20.2700	20.4900	+0.936%	11	30	-83.407%
2024-05-16	20.3600	20.3600	20.3000	20.3000	-3.471%	5	21	-83.251%
2024-05-15	21.0300	21.0300	21.0300	21.0300	+0.670%	1	19	-83.833%
2024-05-14	20.8900	20.8900	20.8900	20.8900	-1.740%	1	18	-83.724%
2024-05-09	21.1800	21.2800	20.3500	21.2600	+15.481%	15	18	-84.008%
2024-04-25	18.4100	18.4100	18.4100	18.4100	-0.486%	2	8	-81.532%
2024-03-26	18.5000	18.5000	18.5000	18.5000	-1.333%	1	6	-81.622%
2024-03-07	19.2200	19.2200	18.7500	18.7500	-12.383%	4	7	-81.867%
2024-03-06	21.4000	21.4000	21.4000	21.4000	-2.727%	1	5	-84.112%
2024-02-14	23.4000	23.4000	22.0000	22.0000	+1.382%	6	5	-84.545%
2024-02-09	21.7000	21.7000	21.7000	21.7000	-1.632%	1	2	-84.332%
2024-01-29	22.0600	22.0600	22.0600	22.0600	0.000%	2	2	-84.587%