Dark

ABNB20261218P135
ABNB Dec 18 2026 135.00 Put (ABNB261218P00135000)
option OPRA

EOD

Sep 24, 2026

4.40-16.190%(-0.85)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.6500	4.6500	4.4000	4.4000	-16.190%	18	2,508	0.000%
2026-09-23	3.2000	5.2500	3.0000	5.2500	+103.488%	115	2,518	-16.190%
2026-09-22	2.3400	2.5800	2.3400	2.5800	+27.094%	11	2,519	+70.543%
2026-09-21	2.4400	2.4400	2.0300	2.0300	-0.976%	109	2,518	+116.749%
2026-09-18	2.2600	2.2600	2.0000	2.0500	+1.485%	11	2,447	+114.634%
2026-09-16	1.8900	2.0300	1.8800	2.0200	-10.619%	55	2,443	+117.822%
2026-09-10	2.2600	2.2600	2.2600	2.2600	+7.109%	5	2,413	+94.690%
2026-09-09	1.9500	2.1800	1.9500	2.1100	+12.834%	8	2,418	+108.531%
2026-09-08	1.8700	1.8700	1.8700	1.8700	+62.609%	63	2,414	+135.294%
2026-09-04	1.1500	1.1500	1.1500	1.1500	+15.000%	1	2,414	+282.609%
2026-09-03	1.0100	1.0100	1.0000	1.0000	-19.355%	75	2,414	+340.000%
2026-09-01	1.2400	1.2400	1.2400	1.2400	+5.085%	1	2,354	+254.839%
2026-08-31	1.0400	1.1800	1.0400	1.1800	+24.211%	4	2,353	+272.881%
2026-08-28	0.9500	0.9500	0.9500	0.9500	-19.492%	10	2,353	+363.158%
2026-08-25	1.1800	1.1800	1.1800	1.1800	+18.000%	1	2,353	+272.881%
2026-08-24	1.0000	1.0000	1.0000	1.0000	-13.793%	10	2,353	+340.000%
2026-08-19	1.1700	1.2900	1.1000	1.1600	-17.143%	63	2,343	+279.310%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-7.895%	4	2,331	+214.286%
2026-08-17	1.5200	1.5200	1.5200	1.5200	+6.294%	1	2,327	+189.474%
2026-08-13	1.4200	1.4300	1.4200	1.4300	-7.742%	11	2,327	+207.692%
2026-08-12	1.5500	1.5500	1.5500	1.5500	+22.047%	3	2,318	+183.871%
2026-08-11	1.7600	1.7600	1.2700	1.2700	-20.625%	7	2,321	+246.457%
2026-08-10	1.8000	1.8000	1.6000	1.6000	-13.043%	6	2,322	+175.000%
2026-08-07	3.0000	3.0000	1.8400	1.8400	-69.587%	18	2,326	+139.130%
2026-08-06	6.7400	6.8000	6.0500	6.0500	-0.820%	13	2,324	-27.273%
2026-08-05	6.0000	6.3000	6.0000	6.1000	-12.981%	7	2,324	-27.869%
2026-08-04	7.0100	7.0100	7.0100	7.0100	+4.627%	1	2,320	-37.233%
2026-08-03	6.4200	6.7000	6.4200	6.7000	+5.512%	6	2,319	-34.328%
2026-07-31	6.4000	6.4000	6.3500	6.3500	-5.224%	58	2,321	-30.709%
2026-07-30	6.7000	6.7000	6.7000	6.7000	+8.065%	2	2,263	-34.328%
2026-07-29	6.2000	6.2000	6.1500	6.2000	-23.926%	17	2,261	-29.032%
2026-07-17	8.1500	8.1500	8.1500	8.1500	-17.843%	2	2,244	-46.012%
2026-07-08	9.9200	9.9200	9.9200	9.9200	+18.095%	3	2,242	-55.645%
2026-07-06	8.4000	8.4000	8.4000	8.4000	+1.818%	1	2,242	-47.619%
2026-07-01	8.4000	8.4000	8.2500	8.2500	-5.714%	2	2,242	-46.667%
2026-06-26	8.7500	8.7500	8.7500	8.7500	-7.113%	1	2,243	-49.714%
2026-06-24	9.3300	9.4200	9.3300	9.4200	-15.893%	2	2,243	-53.291%
2026-06-23	11.2000	11.2000	11.2000	11.2000	-34.079%	1	2,245	-60.714%
2026-06-11	16.9700	16.9900	16.9700	16.9900	+12.145%	2	2,246	-74.102%
2026-05-27	15.0000	15.1500	15.0000	15.1500	+3.413%	6	2,244	-70.957%
2026-05-19	14.4000	14.8000	14.4000	14.6500	-2.851%	14	2,250	-69.966%
2026-05-15	14.8900	15.0800	14.8900	15.0800	+1.549%	23	2,242	-70.822%
2026-05-14	14.9500	14.9500	14.8500	14.8500	+0.678%	31	2,259	-70.370%
2026-05-13	14.7500	14.7500	14.7500	14.7500	+3.147%	1	2,339	-70.169%
2026-05-12	14.2000	14.5000	14.2000	14.3000	+15.696%	159	2,339	-69.231%
2026-05-11	12.3600	12.3600	12.3600	12.3600	+7.478%	5	2,339	-64.401%
2026-05-08	11.5000	11.5000	11.5000	11.5000	-13.534%	1	2,339	-61.739%
2026-05-07	13.7000	13.7000	13.3000	13.3000	-5.000%	1,004	2,340	-66.917%
2026-05-04	13.7500	14.0000	13.7500	14.0000	+0.358%	2	1,347	-68.571%
2026-04-30	13.9500	13.9500	13.9500	13.9500	+11.155%	2	1,347	-68.459%
2026-04-22	12.6000	12.6000	12.5500	12.5500	-14.915%	4	1,347	-64.940%
2026-04-16	14.8400	14.8400	14.7200	14.7500	-10.061%	11	1,348	-70.169%
2026-04-14	16.5000	16.5000	16.4000	16.4000	-12.533%	8	1,341	-73.171%
2026-04-13	19.0000	19.0000	18.7500	18.7500	-3.101%	4	1,336	-76.533%
2026-04-10	19.3500	19.3500	19.3500	19.3500	+11.850%	1	1,340	-77.261%
2026-04-08	17.2500	17.3000	17.2500	17.3000	-16.263%	101	1,339	-74.566%
2026-04-01	20.8900	20.8900	20.3000	20.6600	-8.544%	60	1,243	-78.703%
2026-03-30	22.3300	22.5900	21.8000	22.5900	+0.668%	25	1,247	-80.522%
2026-03-27	22.0000	22.4700	21.9000	22.4400	+29.861%	60	1,251	-80.392%
2026-03-25	17.2800	17.2800	17.2800	17.2800	-10.187%	1	1,227	-74.537%
2026-03-20	19.2400	19.2400	19.2400	19.2400	-0.568%	1	1,227	-77.131%
2026-03-19	19.3500	19.3500	19.3500	19.3500	-0.155%	720	924	-77.261%
2026-03-16	19.3000	19.8000	19.2000	19.3800	-3.100%	184	557	-77.296%
2026-03-13	20.0000	20.0000	20.0000	20.0000	+13.636%	1	566	-78.000%
2026-03-10	17.6000	17.6000	17.6000	17.6000	+3.529%	1	567	-75.000%
2026-03-02	17.0000	17.0000	17.0000	17.0000	+5.590%	1	567	-74.118%
2026-02-26	15.9500	16.1000	15.9500	16.1000	-9.551%	37	567	-72.671%
2026-01-16	17.8000	17.8000	17.8000	17.8000	+4.094%	38	539	-75.281%
2026-01-15	17.1000	17.1000	17.1000	17.1000	+17.445%	1	539	-74.269%
2026-01-13	14.5400	14.5600	14.5400	14.5600	-2.609%	2	539	-69.780%
2026-01-12	14.9500	14.9500	14.9500	14.9500	-3.735%	96	539	-70.569%
2026-01-05	15.9200	15.9200	15.5300	15.5300	+0.844%	25	310	-71.668%
2025-12-31	15.5500	15.5500	15.3500	15.4000	-2.839%	300	310	-71.429%
2025-12-23	15.8500	15.8500	15.8500	15.8500	-0.314%	30	310	-72.240%
2025-12-22	15.8500	15.9500	15.8500	15.9000	-3.049%	8	310	-72.327%
2025-12-17	16.4000	16.4000	16.4000	16.4000	-40.751%	1	310	-73.171%
2025-11-21	27.6800	27.6800	27.6800	27.6800	+9.624%	2	310	-84.104%
2025-11-06	25.2500	25.2500	25.2500	25.2500	+22.871%	5	310	-82.574%
2025-10-28	20.5500	20.5500	20.5500	20.5500	-3.066%	2	315	-78.589%
2025-10-27	21.2000	21.2000	21.2000	21.2000	-8.817%	1	318	-79.245%
2025-10-15	23.1000	23.2500	23.1000	23.2500	-3.527%	2	318	-81.075%
2025-10-14	24.1000	24.1000	24.1000	24.1000	-6.770%	4	318	-81.743%
2025-10-13	25.9500	25.9500	25.7000	25.8500	+3.483%	30	318	-82.979%
2025-10-02	25.0000	25.1500	24.9100	24.9800	+8.798%	6	304	-82.386%
2025-09-11	22.7000	22.9600	22.7000	22.9600	+0.131%	2	304	-80.836%
2025-09-10	22.7700	22.9300	22.7700	22.9300	+2.002%	2	304	-80.811%
2025-09-09	22.2900	22.4800	22.2900	22.4800	-3.103%	2	304	-80.427%
2025-09-05	22.3000	23.2000	22.2500	23.2000	+2.609%	9	303	-81.034%
2025-09-04	22.4400	22.6100	22.4400	22.6100	+2.633%	2	300	-80.540%
2025-09-03	21.8100	22.0300	21.8100	22.0300	+11.544%	2	300	-80.027%
2025-08-29	20.0500	20.1500	19.7000	19.7500	+1.023%	7	298	-77.722%
2025-08-28	19.9300	19.9300	19.4500	19.5500	-1.759%	12	298	-77.494%
2025-08-27	19.9000	19.9000	19.9000	19.9000	-18.342%	1	297	-77.889%
2025-08-08	24.3700	24.3700	24.3700	24.3700	+0.702%	1	297	-81.945%
2025-08-07	24.2000	24.2000	24.2000	24.2000	+38.286%	4	297	-81.818%
2025-07-23	17.6000	17.6000	17.4500	17.5000	-2.507%	150	299	-74.857%
2025-07-21	17.9000	17.9500	17.9000	17.9500	-4.011%	12	153	-75.487%
2025-07-16	19.0000	19.0000	18.7000	18.7000	-14.612%	49	147	-76.471%
2025-06-26	22.0500	22.0500	21.9000	21.9000	-0.455%	6	119	-79.909%
2025-06-20	22.0000	22.0000	22.0000	22.0000	+8.857%	6	119	-80.000%
2025-06-16	20.2100	20.2100	20.2100	20.2100	-4.444%	4	122	-78.229%
2025-06-13	21.0400	21.1500	21.0400	21.1500	+7.963%	8	122	-79.196%
2025-06-12	19.5900	19.5900	19.5900	19.5900	+2.031%	3	126	-77.540%
2025-06-11	19.2000	19.2000	19.2000	19.2000	-4.856%	2	126	-77.083%
2025-06-10	19.4900	20.1800	19.4900	20.1800	+0.699%	2	127	-78.196%
2025-06-09	19.8100	20.0400	19.8100	20.0400	-3.654%	2	127	-78.044%
2025-06-05	20.5800	20.8000	20.5800	20.8000	-4.587%	2	127	-78.846%
2025-06-04	21.8000	21.8000	21.8000	21.8000	+3.810%	1	126	-79.817%
2025-05-16	21.0000	21.0000	21.0000	21.0000	+2.140%	2	126	-79.048%
2025-05-14	20.3200	20.5600	20.3200	20.5600	-25.910%	3	125	-78.599%
2025-05-06	27.7500	27.7500	27.7500	27.7500	+5.795%	1	123	-84.144%
2025-05-05	26.0500	26.2300	26.0500	26.2300	-32.222%	4	123	-83.225%
2025-04-07	38.7000	38.7000	38.7000	38.7000	+32.534%	1	121	-88.630%
2025-04-01	29.5500	29.5500	29.2000	29.2000	+7.948%	14	121	-84.932%
2025-03-19	27.0500	27.0500	27.0500	27.0500	-9.380%	2	108	-83.734%
2025-03-13	28.8000	30.1000	28.0200	29.8500	+45.610%	16	96	-85.260%
2025-03-05	20.5000	20.5000	20.5000	20.5000	+4.061%	12	96	-78.537%
2025-03-04	21.2500	21.2500	19.7000	19.7000	+33.108%	2	96	-77.665%
2025-02-19	14.8000	14.8000	14.8000	14.8000	+5.714%	2	95	-70.270%
2025-02-14	13.6000	14.0000	13.6000	14.0000	-32.692%	84	125	-68.571%
2025-02-12	21.0100	21.0100	20.8000	20.8000	-11.301%	12	125	-78.846%
2025-02-06	23.4500	23.4500	23.4500	23.4500	+3.304%	1	137	-81.237%
2024-12-24	22.7000	22.7000	22.7000	22.7000	+2.022%	1	137	-80.617%
2024-11-20	22.2500	22.2500	22.2500	22.2500	-1.111%	34	137	-80.225%
2024-11-18	22.5300	22.5300	22.5000	22.5000	-6.250%	8	116	-80.444%
2024-11-01	24.0000	24.0000	24.0000	24.0000	-26.606%	2	116	-81.667%
2024-09-04	32.7000	32.7000	32.7000	32.7000	+5.484%	3	115	-86.544%
2024-08-20	31.0000	31.0000	31.0000	31.0000	0.000%	2	112	-85.806%
2024-08-13	31.5500	31.6400	31.0000	31.0000	-6.486%	60	110	-85.806%
2024-08-12	33.1000	33.1500	33.1000	33.1500	+0.151%	2	80	-86.727%
2024-08-08	33.0400	33.1000	33.0400	33.1000	+8.882%	25	79	-86.707%
2024-08-05	30.4000	30.4000	30.4000	30.4000	+7.042%	2	54	-85.526%
2024-08-02	28.2500	28.4000	28.2500	28.4000	+23.478%	4	56	-84.507%
2024-07-26	23.0000	23.0000	23.0000	23.0000	+7.981%	2	56	-80.870%
2024-07-24	21.3000	21.3000	21.3000	21.3000	+6.500%	10	56	-79.343%
2024-07-11	20.0000	20.0000	20.0000	20.0000	+5.152%	1	63	-78.000%
2024-06-28	19.0000	19.0400	19.0000	19.0200	-3.255%	20	62	-76.866%
2024-06-25	19.6600	19.6600	19.6600	19.6600	-13.277%	10	62	-77.620%
2024-05-20	22.6700	22.6700	22.6700	22.6700	-0.744%	10	62	-80.591%
2024-05-17	22.8400	22.8400	22.8400	22.8400	+3.069%	20	52	-80.736%
2024-05-16	22.4000	22.4500	22.1600	22.1600	-3.358%	10	42	-80.144%
2024-05-15	22.9300	22.9300	22.9300	22.9300	+1.236%	10	32	-80.811%
2024-05-14	22.6500	22.6500	22.6500	22.6500	+2.489%	1	22	-80.574%
2024-05-09	22.1000	22.1000	22.1000	22.1000	-5.757%	2	21	-80.090%
2024-04-15	23.4500	23.4500	23.4500	23.4500	+18.136%	1	19	-81.237%
2024-03-26	19.8500	19.8500	19.8500	19.8500	-16.068%	1	20	-77.834%
2024-02-26	23.6500	23.6500	23.6500	23.6500	+2.603%	4	19	-81.395%
2024-02-22	23.0500	23.0500	23.0500	23.0500	+1.096%	4	15	-80.911%
2024-02-15	22.8000	22.8000	22.8000	22.8000	-6.173%	1	11	-80.702%
2024-02-07	24.3000	24.3000	24.3000	24.3000	0.000%	10	10	-81.893%