Dark

ABNB20261218P140
ABNB Dec 18 2026 140.00 Put (ABNB261218P00140000)
option OPRA

EOD

Sep 24, 2026

5.95-2.459%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.8400	6.2000	5.8400	5.9500	-2.459%	8	1,219	0.000%
2026-09-23	4.0000	6.1000	3.9200	6.1000	+71.831%	936	1,219	-2.459%
2026-09-22	3.1500	3.5500	3.1500	3.5500	+23.693%	3	462	+67.606%
2026-09-21	2.7900	3.1500	2.7900	2.8700	+10.811%	107	462	+107.317%
2026-09-18	2.9400	2.9500	2.5900	2.5900	-15.082%	14	417	+129.730%
2026-09-17	3.0500	3.0500	3.0500	3.0500	+13.383%	1	405	+95.082%
2026-09-15	2.5600	2.6900	2.5600	2.6900	+1.894%	2	405	+121.190%
2026-09-14	2.6400	2.6400	2.6400	2.6400	+1.931%	6	406	+125.379%
2026-09-09	2.5900	2.5900	2.5900	2.5900	+35.602%	1	412	+129.730%
2026-09-08	1.9100	1.9100	1.9100	1.9100	+20.126%	2	413	+211.518%
2026-09-04	1.4500	1.5900	1.4500	1.5900	-6.471%	2	414	+274.214%
2026-09-01	1.7000	1.7000	1.7000	1.7000	+6.250%	1	414	+250.000%
2026-08-31	1.3500	1.6000	1.3500	1.6000	+18.519%	4	414	+271.875%
2026-08-28	1.3500	1.3500	1.3500	1.3500	-6.897%	3	417	+340.741%
2026-08-27	1.4500	1.4500	1.4500	1.4500	+4.317%	1	418	+310.345%
2026-08-25	1.3900	1.3900	1.3900	1.3900	-9.740%	1	419	+328.058%
2026-08-19	1.5300	1.5400	1.5300	1.5400	-14.917%	3	418	+286.364%
2026-08-18	1.8000	1.8100	1.6000	1.8100	-9.500%	70	418	+228.729%
2026-08-17	1.9500	2.0000	1.9500	2.0000	+13.636%	2	486	+197.500%
2026-08-13	1.8000	1.8000	1.7600	1.7600	-13.300%	4	487	+238.068%
2026-08-12	2.1400	2.1400	2.0000	2.0300	+12.155%	18	485	+193.103%
2026-08-11	1.8600	1.8600	1.8100	1.8100	-9.500%	5	486	+228.729%
2026-08-10	2.1300	2.1300	1.9500	2.0000	-22.780%	27	482	+197.500%
2026-08-07	2.9200	2.9200	2.5900	2.5900	-69.954%	7	480	+129.730%
2026-08-06	8.6000	8.6200	8.6000	8.6200	+10.513%	11	483	-30.974%
2026-08-05	7.8000	7.8000	7.8000	7.8000	-4.294%	1	482	-23.718%
2026-07-30	8.1500	8.1500	8.1500	8.1500	+1.494%	1	482	-26.994%
2026-07-29	7.0000	8.0300	7.0000	8.0300	-44.042%	8	483	-25.903%
2026-07-23	13.7300	14.3500	13.6500	14.3500	+36.667%	15	483	-58.537%
2026-07-17	10.5000	10.5000	10.5000	10.5000	-5.830%	10	480	-43.333%
2026-07-14	11.1500	11.1500	11.1500	11.1500	+3.914%	38	470	-46.637%
2026-07-13	10.7500	10.7500	10.4000	10.7300	-7.500%	69	508	-44.548%
2026-07-09	11.6000	11.6000	11.6000	11.6000	+3.571%	1	439	-48.707%
2026-06-26	12.3100	12.3100	11.2000	11.2000	-18.545%	14	439	-46.875%
2026-06-23	13.7500	13.7500	13.7500	13.7500	-2.135%	1	439	-56.727%
2026-06-22	14.0500	14.0500	14.0500	14.0500	-11.635%	5	438	-57.651%
2026-06-04	15.9000	15.9000	15.9000	15.9000	-11.911%	3	438	-62.579%
2026-05-19	18.0500	18.0500	18.0500	18.0500	+4.942%	1	441	-67.036%
2026-05-14	17.2000	17.6000	17.2000	17.2000	+11.327%	48	440	-65.407%
2026-05-11	15.4500	15.4500	15.4500	15.4500	-2.830%	1	465	-61.489%
2026-05-07	15.8000	15.9000	15.4300	15.9000	-3.636%	19	466	-62.579%
2026-05-06	16.4000	16.5000	16.4000	16.5000	+3.448%	25	475	-63.939%
2026-04-30	15.9500	16.0000	15.9500	15.9500	-16.053%	20	450	-62.696%
2026-04-14	18.9000	19.0000	18.9000	19.0000	-14.607%	7	470	-68.684%
2026-04-10	22.2500	22.2500	22.2500	22.2500	+8.696%	2	464	-73.258%
2026-04-08	20.4700	20.4700	20.4700	20.4700	-13.665%	10	463	-70.933%
2026-04-06	23.7100	23.7100	23.7100	23.7100	+0.679%	1	453	-74.905%
2026-04-01	23.6000	23.6000	23.5200	23.5500	+7.780%	8	453	-74.735%
2026-03-26	20.5000	21.8500	20.2000	21.8500	+2.390%	129	452	-72.769%
2026-03-25	21.3500	21.4400	21.2700	21.3400	+4.098%	80	449	-72.118%
2026-03-17	20.7000	20.7000	20.5000	20.5000	-8.072%	33	419	-70.976%
2026-03-16	23.0000	23.2000	22.2000	22.3000	-6.499%	116	386	-73.318%
2026-03-13	24.0000	24.0400	23.8500	23.8500	+22.370%	164	334	-75.052%
2026-03-11	19.7600	19.7600	17.9200	19.4900	+6.503%	20	279	-69.472%
2026-02-26	18.8000	18.8000	18.3000	18.3000	-13.882%	5	287	-67.486%
2026-02-25	21.2500	21.2500	21.2500	21.2500	-20.173%	1	286	-72.000%
2026-02-04	26.6200	26.6200	26.6200	26.6200	+39.299%	2	286	-77.648%
2026-01-26	19.1500	19.1500	19.1100	19.1100	-2.000%	2	284	-68.864%
2026-01-14	18.5000	19.5000	18.5000	19.5000	+12.069%	4	284	-69.487%
2026-01-08	17.5000	17.5000	17.4000	17.4000	-4.658%	6	284	-65.805%
2026-01-05	18.2500	18.2500	18.2500	18.2500	-29.808%	1	284	-67.397%
2025-11-11	26.0000	26.0000	26.0000	26.0000	-8.451%	5	284	-77.115%
2025-11-06	28.4000	28.4000	28.4000	28.4000	+17.842%	4	284	-79.049%
2025-10-27	24.1000	24.1000	24.1000	24.1000	-3.561%	1	284	-75.311%
2025-10-23	24.9900	24.9900	24.9900	24.9900	-4.618%	10	284	-76.190%
2025-10-17	26.2000	26.2000	26.2000	26.2000	-2.239%	1	284	-77.290%
2025-10-15	26.9000	26.9500	26.8000	26.8000	+0.942%	200	284	-77.799%
2025-10-14	26.5500	26.5500	26.5500	26.5500	-5.314%	2	85	-77.589%
2025-10-06	27.9200	28.0400	27.9200	28.0400	-0.532%	2	85	-78.780%
2025-10-02	28.2000	28.4000	28.0000	28.1900	+8.090%	6	84	-78.893%
2025-09-29	26.0800	26.0800	26.0800	26.0800	+5.374%	3	86	-77.186%
2025-09-22	24.5500	24.7500	24.5000	24.7500	-11.099%	13	88	-75.960%
2025-09-16	27.6000	27.8400	27.6000	27.8400	+7.325%	2	77	-78.628%
2025-09-11	25.7700	25.9400	25.7700	25.9400	-0.154%	2	77	-77.062%
2025-09-10	25.8500	25.9800	25.8500	25.9800	+1.603%	2	77	-77.098%
2025-09-09	25.2700	25.5700	25.2700	25.5700	-0.117%	2	77	-76.731%
2025-09-04	25.2800	25.6000	25.2800	25.6000	+2.564%	2	77	-76.758%
2025-09-03	24.7200	24.9600	24.7200	24.9600	+9.956%	2	77	-76.162%
2025-08-29	22.5500	22.7000	22.3500	22.7000	+2.022%	11	80	-73.789%
2025-08-28	22.6000	22.6000	22.1000	22.2500	-1.330%	18	80	-73.258%
2025-08-27	22.6000	22.6000	22.5500	22.5500	-6.042%	2	85	-73.614%
2025-08-26	24.0500	24.0500	24.0000	24.0000	+11.576%	18	87	-75.208%
2025-07-16	21.5100	21.5100	21.5100	21.5100	+0.749%	10	105	-72.338%
2025-07-09	21.3500	21.3500	21.3500	21.3500	-9.916%	1	95	-72.131%
2025-06-27	23.6500	23.7000	23.6500	23.7000	+6.088%	2	105	-74.895%
2025-06-09	22.4400	22.4400	22.3400	22.3400	-16.015%	6	104	-73.366%
2025-06-02	26.6000	26.6000	26.6000	26.6000	+5.430%	1	106	-77.632%
2025-05-20	25.2900	25.2900	25.2300	25.2300	-17.414%	3	107	-76.417%
2025-05-06	30.5500	30.5500	30.5500	30.5500	-24.568%	1	106	-80.524%
2025-04-08	40.5000	40.5000	40.5000	40.5000	+26.168%	1	107	-85.309%
2025-04-01	32.1000	32.1000	32.1000	32.1000	-1.382%	12	108	-81.464%
2025-03-31	32.5500	32.5500	32.5500	32.5500	+4.127%	7	101	-81.720%
2025-03-28	31.2600	31.2600	31.2600	31.2600	-1.076%	2	101	-80.966%
2025-03-14	31.6000	31.6000	31.6000	31.6000	+40.444%	14	102	-81.171%
2025-03-04	22.5000	22.5000	22.5000	22.5000	-2.174%	4	95	-73.556%
2025-02-28	23.0000	23.0000	23.0000	23.0000	+13.022%	6	95	-74.130%
2025-02-21	20.3500	20.3500	20.3500	20.3500	+27.188%	2	92	-70.762%
2025-02-14	15.4200	16.0000	15.4200	16.0000	-33.747%	6	94	-62.813%
2024-11-06	24.1500	24.1500	24.1500	24.1500	-3.012%	1	94	-75.362%
2024-11-05	24.9000	24.9000	24.9000	24.9000	-3.972%	3	95	-76.104%
2024-11-04	25.9300	25.9300	25.9300	25.9300	+1.607%	1	98	-77.054%
2024-10-28	25.5200	25.5200	25.5200	25.5200	-31.398%	2	98	-76.685%
2024-09-10	37.2000	37.2000	37.2000	37.2000	+9.573%	1	96	-84.005%
2024-08-29	33.9500	33.9500	33.9500	33.9500	-3.221%	1	95	-82.474%
2024-08-26	35.4000	35.4000	35.0800	35.0800	+2.423%	2	94	-83.039%
2024-08-15	34.3500	34.3500	34.2500	34.2500	-1.154%	2	92	-82.628%
2024-08-14	34.6000	34.6500	34.5000	34.6500	-0.574%	14	91	-82.828%
2024-08-13	35.0500	35.1500	34.7500	34.8500	-4.258%	20	84	-82.927%
2024-08-12	36.1000	36.4000	35.7700	36.4000	+0.552%	52	74	-83.654%
2024-08-07	36.2000	36.2000	36.2000	36.2000	+10.400%	4	58	-83.564%
2024-08-05	33.0000	33.0000	32.7900	32.7900	+4.794%	21	54	-81.854%
2024-08-02	30.7000	31.2900	30.7000	31.2900	+12.554%	20	63	-80.984%
2024-08-01	27.8000	27.8000	27.8000	27.8000	+11.200%	1	64	-78.597%
2024-07-26	25.0000	25.0000	25.0000	25.0000	+4.167%	2	63	-76.200%
2024-07-24	24.0000	24.0000	24.0000	24.0000	+8.844%	1	63	-75.208%
2024-07-17	21.6000	22.0500	21.6000	22.0500	+2.606%	20	63	-73.016%
2024-06-25	21.2800	21.4900	21.2800	21.4900	-12.819%	11	63	-72.313%
2024-05-24	24.6500	24.6500	24.6500	24.6500	-1.518%	40	73	-75.862%
2024-05-21	25.0200	25.0300	25.0200	25.0300	-0.120%	5	73	-76.229%
2024-05-14	25.1300	25.1300	24.9900	25.0600	+11.229%	25	68	-76.257%
2024-05-07	22.5300	22.5300	22.5300	22.5300	-8.415%	30	58	-73.591%
2024-04-19	24.6000	24.6000	24.6000	24.6000	+12.073%	1	33	-75.813%
2024-03-26	22.1600	22.1600	21.9500	21.9500	-5.632%	22	34	-72.893%
2024-03-13	23.2600	23.2600	23.2600	23.2600	+1.130%	1	12	-74.420%
2024-03-07	23.0000	23.0000	23.0000	23.0000	+1.996%	1	13	-74.130%
2024-03-04	22.5500	22.5500	22.5500	22.5500	-16.481%	2	14	-73.614%
2024-02-14	27.5000	28.5000	27.0000	27.0000	-8.660%	9	12	-77.963%
2024-01-23	29.5600	29.5600	29.5600	29.5600	-3.713%	1	4	-79.871%
2024-01-22	30.7000	30.7000	30.7000	30.7000	-1.603%	1	3	-80.619%
2024-01-09	31.7600	31.8800	31.2000	31.2000	0.000%	3	3	-80.929%