Dark

ABNB20261218P150
ABNB Dec 18 2026 150.00 Put (ABNB261218P00150000)
option OPRA

EOD

Jul 27, 2026

14.90-23.980%(-4.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.3000	15.3000	14.9000	14.9000	-23.980%	7	193	0.000%
2026-07-23	19.6000	19.6000	19.6000	19.6000	+13.360%	4	192	-23.980%
2026-07-22	17.1000	17.2900	17.1000	17.2900	+13.377%	2	188	-13.823%
2026-07-20	15.2500	15.2500	15.2500	15.2500	+8.929%	6	188	-2.295%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+4.089%	2	182	+6.429%
2026-07-15	13.4500	13.4500	13.4500	13.4500	-12.662%	2	182	+10.781%
2026-07-13	15.4000	15.4000	15.4000	15.4000	+10.000%	3	182	-3.247%
2026-07-10	14.1000	14.1000	14.0000	14.0000	-0.709%	69	182	+6.429%
2026-07-07	14.1000	14.1000	14.1000	14.1000	0.000%	10	136	+5.674%
2026-07-06	14.1000	14.1000	14.1000	14.1000	+0.356%	2	136	+5.674%
2026-07-02	14.0500	14.0500	14.0500	14.0500	-5.132%	2	138	+6.050%
2026-07-01	14.8400	14.8400	14.8100	14.8100	-37.352%	100	138	+0.608%
2026-05-14	23.6500	23.6500	23.6400	23.6400	+21.542%	6	38	-36.971%
2026-04-22	19.4500	19.4500	19.4500	19.4500	-7.381%	1	39	-23.393%
2026-04-17	21.0000	21.0000	21.0000	21.0000	-16.335%	1	39	-29.048%
2026-04-14	25.1000	25.1000	25.1000	25.1000	-7.037%	1	39	-40.637%
2026-02-25	27.0000	27.0000	27.0000	27.0000	+21.348%	1	39	-44.815%
2026-01-13	22.2500	22.2500	22.2500	22.2500	+1.598%	1	39	-33.034%
2026-01-09	21.9000	21.9000	21.9000	21.9000	-2.232%	1	39	-31.963%
2026-01-07	22.4000	22.4000	22.4000	22.4000	-3.531%	6	40	-33.482%
2026-01-05	23.5500	23.5500	23.2200	23.2200	-3.651%	3	40	-35.831%
2025-12-22	24.1000	24.1000	24.1000	24.1000	-29.118%	15	40	-38.174%
2025-12-03	34.0000	34.0000	34.0000	34.0000	+1.341%	1	40	-56.176%
2025-10-14	33.5500	33.5500	33.5500	33.5500	-4.088%	3	40	-55.589%
2025-10-06	34.8100	34.9800	34.8100	34.9800	-0.171%	2	43	-57.404%
2025-10-02	34.9000	35.0400	34.9000	35.0400	+9.091%	2	42	-57.477%
2025-09-09	31.8400	32.1200	31.8400	32.1200	+12.702%	2	42	-53.611%
2025-08-29	28.7500	28.7500	28.3500	28.5000	+1.064%	11	48	-47.719%
2025-08-28	28.7000	28.7000	28.0000	28.2000	-1.571%	19	48	-47.163%
2025-08-27	28.6500	28.6500	28.6500	28.6500	-5.757%	1	54	-47.993%
2025-08-26	30.4000	30.4000	30.4000	30.4000	-2.408%	1	55	-50.987%
2025-08-18	31.1500	31.1500	31.1500	31.1500	-7.976%	6	56	-52.167%
2025-08-12	33.8500	33.8500	33.8500	33.8500	-8.637%	1	50	-55.982%
2025-05-06	37.0500	37.0500	37.0500	37.0500	-28.969%	1	55	-59.784%
2025-04-07	52.1600	52.1600	52.1600	52.1600	+7.769%	2	56	-71.434%
2025-04-04	48.4000	48.4000	48.4000	48.4000	+29.933%	6	56	-69.215%
2025-03-11	37.2500	37.2500	37.2500	37.2500	+75.294%	8	59	-60.000%
2025-02-19	21.2500	21.2500	21.2500	21.2500	+5.721%	1	52	-29.882%
2025-02-18	19.9500	20.1000	19.9500	20.1000	+2.656%	11	52	-25.871%
2025-02-14	19.6400	19.6400	19.5800	19.5800	-42.832%	16	57	-23.902%
2025-01-27	34.2500	34.2500	34.2500	34.2500	+17.094%	2	57	-56.496%
2024-12-06	29.2500	29.2500	29.2500	29.2500	+1.527%	4	57	-49.060%
2024-11-22	28.8100	28.8100	28.8100	28.8100	+8.553%	2	59	-48.282%
2024-11-07	26.5400	26.5400	26.5400	26.5400	-36.507%	1	58	-43.858%
2024-08-28	41.7000	41.8000	41.7000	41.8000	-3.353%	3	59	-64.354%
2024-08-22	43.2500	43.2500	43.2500	43.2500	+4.848%	2	56	-65.549%
2024-08-14	41.2000	41.2500	41.2000	41.2500	-0.362%	6	57	-63.879%
2024-08-13	41.4500	41.5500	41.2500	41.4000	-3.833%	22	54	-64.010%
2024-08-12	43.1000	43.1000	43.0500	43.0500	-0.554%	2	43	-65.389%
2024-08-08	43.2900	43.2900	43.2900	43.2900	-5.149%	1	43	-65.581%
2024-08-07	45.5000	45.6400	45.5000	45.6400	+23.585%	2	44	-67.353%
2024-08-06	36.9300	36.9300	36.9300	36.9300	-12.030%	2	42	-59.653%
2024-08-05	41.9800	41.9800	41.9800	41.9800	+27.020%	10	40	-64.507%
2024-08-01	32.9300	33.0500	32.9300	33.0500	+8.361%	2	50	-54.917%
2024-07-25	30.5000	30.5000	30.5000	30.5000	+11.111%	1	50	-51.148%
2024-07-18	27.4500	27.4500	27.4500	27.4500	+1.667%	5	49	-45.719%
2024-07-17	26.5700	27.0000	26.5700	27.0000	-0.954%	12	49	-44.815%
2024-07-12	27.2600	27.2600	27.2600	27.2600	+10.813%	2	41	-45.341%
2024-07-09	24.6000	24.6000	24.6000	24.6000	-2.613%	1	42	-39.431%
2024-07-05	25.2600	25.2600	25.2600	25.2600	+2.808%	2	42	-41.013%
2024-07-02	25.0000	25.0000	24.5700	24.5700	-4.061%	3	43	-39.357%
2024-06-28	25.7900	25.7900	25.6100	25.6100	-2.624%	6	43	-41.820%
2024-06-26	26.3000	26.3000	26.3000	26.3000	+0.190%	1	43	-43.346%
2024-06-25	26.3400	26.3400	26.2500	26.2500	-1.685%	7	42	-43.238%
2024-06-24	26.6500	26.9300	26.6500	26.7000	-6.480%	7	43	-44.195%
2024-06-13	28.5500	28.5500	28.5500	28.5500	+1.964%	1	37	-47.811%
2024-06-06	27.8000	28.0000	27.8000	28.0000	-7.438%	5	36	-46.786%
2024-05-23	30.2800	30.3000	30.2500	30.2500	+0.066%	12	20	-50.744%
2024-05-14	30.2200	30.2300	30.2200	30.2300	+1.545%	11	20	-50.711%
2024-05-09	30.3300	30.3800	29.7700	29.7700	+8.255%	7	30	-49.950%
2024-05-08	27.5000	27.5000	27.5000	27.5000	+7.004%	1	25	-45.818%
2024-03-21	25.7000	25.7000	25.7000	25.7000	-7.153%	10	24	-42.023%
2024-03-12	27.5000	27.6800	27.5000	27.6800	+1.915%	3	14	-46.171%
2024-03-07	27.1800	27.1900	27.1600	27.1600	-10.155%	4	12	-45.140%
2024-02-27	30.2300	30.2300	30.2300	30.2300	-0.428%	1	8	-50.711%
2024-02-23	30.3600	30.3600	30.3600	30.3600	-3.619%	4	7	-50.922%
2024-02-21	31.5000	31.5000	31.5000	31.5000	+1.189%	1	6	-52.698%
2024-02-20	31.7000	31.7000	31.1300	31.1300	+6.866%	2	6	-52.136%
2024-02-15	29.1300	29.1300	29.1300	29.1300	-5.268%	1	5	-48.850%
2024-02-14	30.7500	30.7500	30.7500	30.7500	+0.196%	1	5	-51.545%
2024-02-12	30.6900	30.6900	30.6900	30.6900	-3.217%	1	5	-51.450%
2024-02-08	32.6500	32.6500	31.7100	31.7100	+4.653%	5	5	-53.012%
2024-01-29	31.7000	31.7500	30.3000	30.3000	0.000%	7	6	-50.825%