Dark

ABNB20261218P145
ABNB Dec 18 2026 145.00 Put (ABNB261218P00145000)
option OPRA

EOD

Sep 24, 2026

8.12+5.455%(+0.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.7800	8.4000	7.7800	8.1200	+5.455%	4	280	0.000%
2026-09-23	5.4600	8.0000	5.4600	7.7000	+73.034%	105	279	+5.455%
2026-09-22	4.2000	4.4500	4.2000	4.4500	+17.725%	14	267	+82.472%
2026-09-21	3.7800	3.7800	3.7800	3.7800	+3.562%	1	258	+114.815%
2026-09-17	3.8500	4.1000	3.6500	3.6500	+5.797%	28	258	+122.466%
2026-09-16	3.3000	3.4500	3.3000	3.4500	-9.211%	3	244	+135.362%
2026-09-15	3.8000	3.8000	3.8000	3.8000	+7.042%	1	244	+113.684%
2026-09-14	3.5500	3.5500	3.5500	3.5500	-2.740%	3	243	+128.732%
2026-09-11	3.7000	3.7000	3.6500	3.6500	-14.118%	3	240	+122.466%
2026-09-10	4.0700	4.2500	3.8000	4.2500	+10.390%	5	237	+91.059%
2026-09-09	3.2100	3.8500	3.2100	3.8500	+28.333%	25	234	+110.909%
2026-09-08	2.7800	3.0000	2.7800	3.0000	+46.341%	5	233	+170.667%
2026-09-04	2.1600	2.1600	2.0500	2.0500	-12.766%	42	226	+296.098%
2026-09-02	2.3500	2.3500	2.3500	2.3500	+9.302%	2	226	+245.532%
2026-08-31	2.0000	2.1500	2.0000	2.1500	+7.500%	3	226	+277.674%
2026-08-27	2.0000	2.0000	2.0000	2.0000	-5.660%	5	223	+306.000%
2026-08-26	2.1200	2.1200	2.1200	2.1200	+15.217%	1	218	+283.019%
2026-08-25	1.8400	1.8400	1.8400	1.8400	+12.883%	1	219	+341.304%
2026-08-24	1.6300	1.6300	1.6300	1.6300	-22.381%	1	218	+398.160%
2026-08-20	2.1000	2.1000	2.1000	2.1000	-16.996%	1	218	+286.667%
2026-08-17	2.5300	2.5300	2.5300	2.5300	+12.444%	1	218	+220.949%
2026-08-14	2.0000	2.2500	2.0000	2.2500	-19.065%	13	218	+260.889%
2026-08-12	2.6500	2.7800	2.6500	2.7800	+11.200%	2	217	+192.086%
2026-08-10	2.5500	2.5500	2.5000	2.5000	-23.780%	6	218	+224.800%
2026-08-07	4.6100	4.6100	3.2800	3.2800	-66.869%	73	215	+147.561%
2026-07-31	9.9900	9.9900	9.8500	9.9000	-31.488%	10	169	-17.980%
2026-07-24	14.4500	14.4500	14.4500	14.4500	+0.347%	9	162	-43.806%
2026-07-22	14.6500	14.6500	14.4000	14.4000	+5.882%	50	156	-43.611%
2026-07-21	13.4000	13.6000	13.4000	13.6000	+7.937%	18	108	-40.294%
2026-07-17	12.6000	12.6000	12.6000	12.6000	+8.062%	1	92	-35.556%
2026-07-16	11.6600	11.6600	11.6600	11.6600	-12.000%	1	92	-30.360%
2026-07-13	13.2500	13.2500	13.2500	13.2500	-9.864%	3	91	-38.717%
2026-07-08	13.8600	14.7000	13.8600	14.7000	+22.807%	3	89	-44.762%
2026-07-07	11.9700	11.9700	11.9700	11.9700	-0.250%	1	90	-32.164%
2026-07-02	12.0000	12.0000	12.0000	12.0000	-8.397%	2	89	-32.333%
2026-06-26	13.3500	13.3500	13.1000	13.1000	-12.667%	2	89	-38.015%
2026-06-18	14.9500	15.0000	14.9500	15.0000	-20.844%	3	88	-45.867%
2026-06-04	18.8500	18.9500	18.8500	18.9500	-11.241%	9	88	-57.150%
2026-05-21	21.5000	21.5000	21.3500	21.3500	+5.172%	44	91	-61.967%
2026-05-19	20.4000	20.4000	20.2000	20.3000	-0.539%	14	52	-60.000%
2026-05-14	20.4500	20.4500	20.4100	20.4100	+20.841%	2	50	-60.216%
2026-05-08	16.8900	16.8900	16.8900	16.8900	-36.883%	1	51	-51.924%
2026-04-01	26.9900	26.9900	26.7500	26.7600	+4.287%	14	51	-69.656%
2026-03-20	25.6600	25.6600	25.6600	25.6600	+0.117%	2	51	-68.355%
2026-03-16	25.3900	25.6300	25.3900	25.6300	-15.301%	25	53	-68.318%
2026-02-09	30.2600	30.2600	30.2600	30.2600	+4.815%	1	48	-73.166%
2026-02-04	28.8700	28.8700	28.8700	28.8700	+48.432%	1	47	-71.874%
2026-01-13	19.4000	19.4500	19.4000	19.4500	-4.657%	3	46	-58.252%
2025-12-31	20.4000	20.4000	20.4000	20.4000	-3.088%	11	47	-60.196%
2025-12-29	20.8000	21.0500	20.7600	21.0500	-32.532%	37	47	-61.425%
2025-10-09	31.3500	31.3500	31.2000	31.2000	-0.447%	4	28	-73.974%
2025-10-06	31.2400	31.3400	31.2400	31.3400	-0.508%	2	25	-74.091%
2025-10-02	31.3300	31.6200	31.3300	31.5000	+10.217%	4	25	-74.222%
2025-09-17	28.5800	28.5800	28.5800	28.5800	+0.351%	1	26	-71.589%
2025-09-09	28.5100	28.7000	28.4800	28.4800	+0.672%	4	27	-71.489%
2025-09-08	28.2000	28.2900	28.2000	28.2900	-1.394%	2	26	-71.297%
2025-09-04	28.4700	28.6900	28.4700	28.6900	+14.303%	2	26	-71.697%
2025-08-28	25.4500	25.4500	24.9500	25.1000	+1.826%	9	26	-67.649%
2025-06-09	24.6500	24.6500	24.6500	24.6500	-4.272%	1	26	-67.059%
2025-06-05	25.7500	25.7500	25.7500	25.7500	-40.832%	1	26	-68.466%
2025-04-04	43.5200	43.5200	43.5200	43.5200	+34.031%	2	27	-81.342%
2025-03-19	32.4700	32.4700	32.4700	32.4700	+17.645%	3	27	-74.992%
2025-01-17	27.6000	27.6000	27.6000	27.6000	+12.515%	2	23	-70.580%
2024-11-07	24.1000	24.5300	24.1000	24.5300	-19.705%	2	23	-66.898%
2024-10-23	30.5200	30.5500	30.5200	30.5500	+4.983%	2	24	-73.421%
2024-10-18	29.1000	29.1000	29.1000	29.1000	-21.879%	8	24	-72.096%
2024-09-13	37.2500	37.2500	37.2500	37.2500	-6.991%	2	24	-78.201%
2024-08-08	40.0600	40.0600	40.0500	40.0500	-3.957%	14	23	-79.725%
2024-08-07	39.8500	41.7000	39.8500	41.7000	+17.797%	2	9	-80.528%
2024-08-05	36.2500	36.2500	35.4000	35.4000	+5.672%	70	7	-77.062%
2024-08-02	34.2700	34.3000	33.5000	33.5000	+10.197%	140	77	-75.761%
2024-08-01	30.4000	30.4000	30.4000	30.4000	+16.923%	10	47	-73.289%
2024-07-24	26.0000	26.0000	26.0000	26.0000	+3.503%	1	57	-68.769%
2024-07-12	25.1200	25.1200	25.1200	25.1200	+10.905%	2	57	-67.675%
2024-07-02	22.5000	22.7200	22.5000	22.6500	-7.927%	20	56	-64.150%
2024-06-18	24.6000	24.6000	24.6000	24.6000	-2.844%	1	36	-66.992%
2024-06-12	25.3200	25.3200	25.3200	25.3200	-2.239%	1	36	-67.930%
2024-06-07	25.9000	25.9000	25.9000	25.9000	+0.778%	2	36	-68.649%
2024-06-06	25.7000	25.7000	25.7000	25.7000	-4.815%	20	35	-68.405%
2024-05-24	27.0000	27.0000	27.0000	27.0000	-3.503%	40	35	-69.926%
2024-05-10	27.9800	27.9800	27.9800	27.9800	+14.064%	2	35	-70.979%
2024-05-07	24.5300	24.5300	24.5300	24.5300	-0.285%	30	34	-66.898%
2024-03-22	24.6000	24.6000	24.6000	24.6000	-5.819%	2	4	-66.992%
2024-03-15	26.1200	26.1200	26.1200	26.1200	-21.491%	2	4	-68.913%
2024-01-10	33.2700	33.2700	33.2700	33.2700	0.000%	4	4	-75.594%