Dark

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

EOD

Jul 23, 2026

14.35+36.667%(+3.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.7300	14.3500	13.6500	14.3500	+36.667%	15	483	0.000%
2026-07-17	10.5000	10.5000	10.5000	10.5000	-5.830%	10	480	+36.667%
2026-07-14	11.1500	11.1500	11.1500	11.1500	+3.914%	38	470	+28.700%
2026-07-13	10.7500	10.7500	10.4000	10.7300	-7.500%	69	508	+33.737%
2026-07-09	11.6000	11.6000	11.6000	11.6000	+3.571%	1	439	+23.707%
2026-06-26	12.3100	12.3100	11.2000	11.2000	-18.545%	14	439	+28.125%
2026-06-23	13.7500	13.7500	13.7500	13.7500	-2.135%	1	439	+4.364%
2026-06-22	14.0500	14.0500	14.0500	14.0500	-11.635%	5	438	+2.135%
2026-06-04	15.9000	15.9000	15.9000	15.9000	-11.911%	3	438	-9.748%
2026-05-19	18.0500	18.0500	18.0500	18.0500	+4.942%	1	441	-20.499%
2026-05-14	17.2000	17.6000	17.2000	17.2000	+11.327%	48	440	-16.570%
2026-05-11	15.4500	15.4500	15.4500	15.4500	-2.830%	1	465	-7.120%
2026-05-07	15.8000	15.9000	15.4300	15.9000	-3.636%	19	466	-9.748%
2026-05-06	16.4000	16.5000	16.4000	16.5000	+3.448%	25	475	-13.030%
2026-04-30	15.9500	16.0000	15.9500	15.9500	-16.053%	20	450	-10.031%
2026-04-14	18.9000	19.0000	18.9000	19.0000	-14.607%	7	470	-24.474%
2026-04-10	22.2500	22.2500	22.2500	22.2500	+8.696%	2	464	-35.506%
2026-04-08	20.4700	20.4700	20.4700	20.4700	-13.665%	10	463	-29.897%
2026-04-06	23.7100	23.7100	23.7100	23.7100	+0.679%	1	453	-39.477%
2026-04-01	23.6000	23.6000	23.5200	23.5500	+7.780%	8	453	-39.066%
2026-03-26	20.5000	21.8500	20.2000	21.8500	+2.390%	129	452	-34.325%
2026-03-25	21.3500	21.4400	21.2700	21.3400	+4.098%	80	449	-32.755%
2026-03-17	20.7000	20.7000	20.5000	20.5000	-8.072%	33	419	-30.000%
2026-03-16	23.0000	23.2000	22.2000	22.3000	-6.499%	116	386	-35.650%
2026-03-13	24.0000	24.0400	23.8500	23.8500	+22.370%	164	334	-39.832%
2026-03-11	19.7600	19.7600	17.9200	19.4900	+6.503%	20	279	-26.372%
2026-02-26	18.8000	18.8000	18.3000	18.3000	-13.882%	5	287	-21.585%
2026-02-25	21.2500	21.2500	21.2500	21.2500	-20.173%	1	286	-32.471%
2026-02-04	26.6200	26.6200	26.6200	26.6200	+39.299%	2	286	-46.093%
2026-01-26	19.1500	19.1500	19.1100	19.1100	-2.000%	2	284	-24.908%
2026-01-14	18.5000	19.5000	18.5000	19.5000	+12.069%	4	284	-26.410%
2026-01-08	17.5000	17.5000	17.4000	17.4000	-4.658%	6	284	-17.529%
2026-01-05	18.2500	18.2500	18.2500	18.2500	-29.808%	1	284	-21.370%
2025-11-11	26.0000	26.0000	26.0000	26.0000	-8.451%	5	284	-44.808%
2025-11-06	28.4000	28.4000	28.4000	28.4000	+17.842%	4	284	-49.472%
2025-10-27	24.1000	24.1000	24.1000	24.1000	-3.561%	1	284	-40.456%
2025-10-23	24.9900	24.9900	24.9900	24.9900	-4.618%	10	284	-42.577%
2025-10-17	26.2000	26.2000	26.2000	26.2000	-2.239%	1	284	-45.229%
2025-10-15	26.9000	26.9500	26.8000	26.8000	+0.942%	200	284	-46.455%
2025-10-14	26.5500	26.5500	26.5500	26.5500	-5.314%	2	85	-45.951%
2025-10-06	27.9200	28.0400	27.9200	28.0400	-0.532%	2	85	-48.823%
2025-10-02	28.2000	28.4000	28.0000	28.1900	+8.090%	6	84	-49.095%
2025-09-29	26.0800	26.0800	26.0800	26.0800	+5.374%	3	86	-44.977%
2025-09-22	24.5500	24.7500	24.5000	24.7500	-11.099%	13	88	-42.020%
2025-09-16	27.6000	27.8400	27.6000	27.8400	+7.325%	2	77	-48.455%
2025-09-11	25.7700	25.9400	25.7700	25.9400	-0.154%	2	77	-44.680%
2025-09-10	25.8500	25.9800	25.8500	25.9800	+1.603%	2	77	-44.765%
2025-09-09	25.2700	25.5700	25.2700	25.5700	-0.117%	2	77	-43.880%
2025-09-04	25.2800	25.6000	25.2800	25.6000	+2.564%	2	77	-43.945%
2025-09-03	24.7200	24.9600	24.7200	24.9600	+9.956%	2	77	-42.508%
2025-08-29	22.5500	22.7000	22.3500	22.7000	+2.022%	11	80	-36.784%
2025-08-28	22.6000	22.6000	22.1000	22.2500	-1.330%	18	80	-35.506%
2025-08-27	22.6000	22.6000	22.5500	22.5500	-6.042%	2	85	-36.364%
2025-08-26	24.0500	24.0500	24.0000	24.0000	+11.576%	18	87	-40.208%
2025-07-16	21.5100	21.5100	21.5100	21.5100	+0.749%	10	105	-33.287%
2025-07-09	21.3500	21.3500	21.3500	21.3500	-9.916%	1	95	-32.787%
2025-06-27	23.6500	23.7000	23.6500	23.7000	+6.088%	2	105	-39.451%
2025-06-09	22.4400	22.4400	22.3400	22.3400	-16.015%	6	104	-35.765%
2025-06-02	26.6000	26.6000	26.6000	26.6000	+5.430%	1	106	-46.053%
2025-05-20	25.2900	25.2900	25.2300	25.2300	-17.414%	3	107	-43.123%
2025-05-06	30.5500	30.5500	30.5500	30.5500	-24.568%	1	106	-53.028%
2025-04-08	40.5000	40.5000	40.5000	40.5000	+26.168%	1	107	-64.568%
2025-04-01	32.1000	32.1000	32.1000	32.1000	-1.382%	12	108	-55.296%
2025-03-31	32.5500	32.5500	32.5500	32.5500	+4.127%	7	101	-55.914%
2025-03-28	31.2600	31.2600	31.2600	31.2600	-1.076%	2	101	-54.095%
2025-03-14	31.6000	31.6000	31.6000	31.6000	+40.444%	14	102	-54.589%
2025-03-04	22.5000	22.5000	22.5000	22.5000	-2.174%	4	95	-36.222%
2025-02-28	23.0000	23.0000	23.0000	23.0000	+13.022%	6	95	-37.609%
2025-02-21	20.3500	20.3500	20.3500	20.3500	+27.188%	2	92	-29.484%
2025-02-14	15.4200	16.0000	15.4200	16.0000	-33.747%	6	94	-10.313%
2024-11-06	24.1500	24.1500	24.1500	24.1500	-3.012%	1	94	-40.580%
2024-11-05	24.9000	24.9000	24.9000	24.9000	-3.972%	3	95	-42.369%
2024-11-04	25.9300	25.9300	25.9300	25.9300	+1.607%	1	98	-44.659%
2024-10-28	25.5200	25.5200	25.5200	25.5200	-31.398%	2	98	-43.770%
2024-09-10	37.2000	37.2000	37.2000	37.2000	+9.573%	1	96	-61.425%
2024-08-29	33.9500	33.9500	33.9500	33.9500	-3.221%	1	95	-57.732%
2024-08-26	35.4000	35.4000	35.0800	35.0800	+2.423%	2	94	-59.094%
2024-08-15	34.3500	34.3500	34.2500	34.2500	-1.154%	2	92	-58.102%
2024-08-14	34.6000	34.6500	34.5000	34.6500	-0.574%	14	91	-58.586%
2024-08-13	35.0500	35.1500	34.7500	34.8500	-4.258%	20	84	-58.824%
2024-08-12	36.1000	36.4000	35.7700	36.4000	+0.552%	52	74	-60.577%
2024-08-07	36.2000	36.2000	36.2000	36.2000	+10.400%	4	58	-60.359%
2024-08-05	33.0000	33.0000	32.7900	32.7900	+4.794%	21	54	-56.237%
2024-08-02	30.7000	31.2900	30.7000	31.2900	+12.554%	20	63	-54.139%
2024-08-01	27.8000	27.8000	27.8000	27.8000	+11.200%	1	64	-48.381%
2024-07-26	25.0000	25.0000	25.0000	25.0000	+4.167%	2	63	-42.600%
2024-07-24	24.0000	24.0000	24.0000	24.0000	+8.844%	1	63	-40.208%
2024-07-17	21.6000	22.0500	21.6000	22.0500	+2.606%	20	63	-34.921%
2024-06-25	21.2800	21.4900	21.2800	21.4900	-12.819%	11	63	-33.225%
2024-05-24	24.6500	24.6500	24.6500	24.6500	-1.518%	40	73	-41.785%
2024-05-21	25.0200	25.0300	25.0200	25.0300	-0.120%	5	73	-42.669%
2024-05-14	25.1300	25.1300	24.9900	25.0600	+11.229%	25	68	-42.737%
2024-05-07	22.5300	22.5300	22.5300	22.5300	-8.415%	30	58	-36.307%
2024-04-19	24.6000	24.6000	24.6000	24.6000	+12.073%	1	33	-41.667%
2024-03-26	22.1600	22.1600	21.9500	21.9500	-5.632%	22	34	-34.624%
2024-03-13	23.2600	23.2600	23.2600	23.2600	+1.130%	1	12	-38.306%
2024-03-07	23.0000	23.0000	23.0000	23.0000	+1.996%	1	13	-37.609%
2024-03-04	22.5500	22.5500	22.5500	22.5500	-16.481%	2	14	-36.364%
2024-02-14	27.5000	28.5000	27.0000	27.0000	-8.660%	9	12	-46.852%
2024-01-23	29.5600	29.5600	29.5600	29.5600	-3.713%	1	4	-51.455%
2024-01-22	30.7000	30.7000	30.7000	30.7000	-1.603%	1	3	-53.257%
2024-01-09	31.7600	31.8800	31.2000	31.2000	0.000%	3	3	-54.006%