Dark

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

EOD

Sep 24, 2026

10.34-6.763%(-0.75)851

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.1500	10.6800	9.5800	10.3400	-6.763%	851	1,121	0.000%
2026-09-23	7.4000	11.0900	7.4000	11.0900	+77.440%	81	335	-6.763%
2026-09-22	4.6400	6.3500	4.6400	6.2500	+22.549%	3	302	+65.440%
2026-09-18	5.3700	5.3700	5.1000	5.1000	+3.030%	5	302	+102.745%
2026-09-17	5.3000	5.4500	4.9500	4.9500	+9.272%	21	303	+108.889%
2026-09-16	4.5300	4.5300	4.5300	4.5300	-6.598%	1	296	+128.256%
2026-09-15	5.0100	5.3000	4.8500	4.8500	+4.301%	13	296	+113.196%
2026-09-14	4.2000	4.8000	4.1500	4.6500	0.000%	17	286	+122.366%
2026-09-11	5.1000	5.1000	4.6500	4.6500	-14.991%	5	275	+122.366%
2026-09-10	5.0900	5.5000	5.0900	5.4700	+5.192%	4	271	+89.031%
2026-09-09	4.7500	5.2000	4.7500	5.2000	+25.301%	37	272	+98.846%
2026-09-08	3.7000	4.1500	3.7000	4.1500	+45.614%	9	246	+149.157%
2026-09-04	2.7500	2.8500	2.7500	2.8500	+17.284%	2	248	+262.807%
2026-09-03	2.3500	2.6000	2.3500	2.4300	-16.207%	9	248	+325.514%
2026-08-31	2.8000	2.9000	2.8000	2.9000	+7.407%	29	249	+256.552%
2026-08-27	2.5000	2.7000	2.5000	2.7000	+14.894%	3	245	+282.963%
2026-08-25	2.2000	2.3500	2.2000	2.3500	-5.242%	4	242	+340.000%
2026-08-24	2.2500	2.4800	2.2200	2.4800	-4.615%	5	242	+316.935%
2026-08-21	2.7200	2.7500	2.5600	2.6000	-7.143%	38	241	+297.692%
2026-08-20	2.8000	2.8000	2.8000	2.8000	+6.870%	1	270	+269.286%
2026-08-19	2.6200	2.6200	2.6200	2.6200	-10.580%	1	270	+294.656%
2026-08-18	2.8000	2.9800	2.8000	2.9300	-16.286%	35	269	+252.901%
2026-08-17	3.0700	3.5000	3.0700	3.5000	+16.667%	33	275	+195.429%
2026-08-14	3.0000	3.0000	3.0000	3.0000	0.000%	2	274	+244.667%
2026-08-13	3.0000	3.0000	3.0000	3.0000	-13.545%	1	274	+244.667%
2026-08-12	3.5500	3.5500	3.4700	3.4700	+13.770%	9	273	+197.983%
2026-08-11	3.0500	3.0500	3.0500	3.0500	-0.651%	1	273	+239.016%
2026-08-10	3.4000	3.4000	3.0700	3.0700	-23.058%	24	273	+236.808%
2026-08-07	5.7600	5.7600	3.9900	3.9900	-66.943%	19	281	+159.148%
2026-08-06	13.1500	13.1700	12.0700	12.0700	-1.469%	17	273	-14.333%
2026-07-31	12.1000	12.2500	12.0000	12.2500	+4.701%	59	256	-15.592%
2026-07-29	10.9000	11.7000	10.7600	11.7000	-10.959%	26	212	-11.624%
2026-07-28	13.1400	13.1400	13.1400	13.1400	-11.812%	1	193	-21.309%
2026-07-27	15.3000	15.3000	14.9000	14.9000	-23.980%	7	193	-30.604%
2026-07-23	19.6000	19.6000	19.6000	19.6000	+13.360%	4	192	-47.245%
2026-07-22	17.1000	17.2900	17.1000	17.2900	+13.377%	2	188	-40.197%
2026-07-20	15.2500	15.2500	15.2500	15.2500	+8.929%	6	188	-32.197%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+4.089%	2	182	-26.143%
2026-07-15	13.4500	13.4500	13.4500	13.4500	-12.662%	2	182	-23.123%
2026-07-13	15.4000	15.4000	15.4000	15.4000	+10.000%	3	182	-32.857%
2026-07-10	14.1000	14.1000	14.0000	14.0000	-0.709%	69	182	-26.143%
2026-07-07	14.1000	14.1000	14.1000	14.1000	0.000%	10	136	-26.667%
2026-07-06	14.1000	14.1000	14.1000	14.1000	+0.356%	2	136	-26.667%
2026-07-02	14.0500	14.0500	14.0500	14.0500	-5.132%	2	138	-26.406%
2026-07-01	14.8400	14.8400	14.8100	14.8100	-37.352%	100	138	-30.182%
2026-05-14	23.6500	23.6500	23.6400	23.6400	+21.542%	6	38	-56.261%
2026-04-22	19.4500	19.4500	19.4500	19.4500	-7.381%	1	39	-46.838%
2026-04-17	21.0000	21.0000	21.0000	21.0000	-16.335%	1	39	-50.762%
2026-04-14	25.1000	25.1000	25.1000	25.1000	-7.037%	1	39	-58.805%
2026-02-25	27.0000	27.0000	27.0000	27.0000	+21.348%	1	39	-61.704%
2026-01-13	22.2500	22.2500	22.2500	22.2500	+1.598%	1	39	-53.528%
2026-01-09	21.9000	21.9000	21.9000	21.9000	-2.232%	1	39	-52.785%
2026-01-07	22.4000	22.4000	22.4000	22.4000	-3.531%	6	40	-53.839%
2026-01-05	23.5500	23.5500	23.2200	23.2200	-3.651%	3	40	-55.469%
2025-12-22	24.1000	24.1000	24.1000	24.1000	-29.118%	15	40	-57.095%
2025-12-03	34.0000	34.0000	34.0000	34.0000	+1.341%	1	40	-69.588%
2025-10-14	33.5500	33.5500	33.5500	33.5500	-4.088%	3	40	-69.180%
2025-10-06	34.8100	34.9800	34.8100	34.9800	-0.171%	2	43	-70.440%
2025-10-02	34.9000	35.0400	34.9000	35.0400	+9.091%	2	42	-70.491%
2025-09-09	31.8400	32.1200	31.8400	32.1200	+12.702%	2	42	-67.808%
2025-08-29	28.7500	28.7500	28.3500	28.5000	+1.064%	11	48	-63.719%
2025-08-28	28.7000	28.7000	28.0000	28.2000	-1.571%	19	48	-63.333%
2025-08-27	28.6500	28.6500	28.6500	28.6500	-5.757%	1	54	-63.909%
2025-08-26	30.4000	30.4000	30.4000	30.4000	-2.408%	1	55	-65.987%
2025-08-18	31.1500	31.1500	31.1500	31.1500	-7.976%	6	56	-66.806%
2025-08-12	33.8500	33.8500	33.8500	33.8500	-8.637%	1	50	-69.453%
2025-05-06	37.0500	37.0500	37.0500	37.0500	-28.969%	1	55	-72.092%
2025-04-07	52.1600	52.1600	52.1600	52.1600	+7.769%	2	56	-80.176%
2025-04-04	48.4000	48.4000	48.4000	48.4000	+29.933%	6	56	-78.636%
2025-03-11	37.2500	37.2500	37.2500	37.2500	+75.294%	8	59	-72.242%
2025-02-19	21.2500	21.2500	21.2500	21.2500	+5.721%	1	52	-51.341%
2025-02-18	19.9500	20.1000	19.9500	20.1000	+2.656%	11	52	-48.557%
2025-02-14	19.6400	19.6400	19.5800	19.5800	-42.832%	16	57	-47.191%
2025-01-27	34.2500	34.2500	34.2500	34.2500	+17.094%	2	57	-69.810%
2024-12-06	29.2500	29.2500	29.2500	29.2500	+1.527%	4	57	-64.650%
2024-11-22	28.8100	28.8100	28.8100	28.8100	+8.553%	2	59	-64.110%
2024-11-07	26.5400	26.5400	26.5400	26.5400	-36.507%	1	58	-61.040%
2024-08-28	41.7000	41.8000	41.7000	41.8000	-3.353%	3	59	-75.263%
2024-08-22	43.2500	43.2500	43.2500	43.2500	+4.848%	2	56	-76.092%
2024-08-14	41.2000	41.2500	41.2000	41.2500	-0.362%	6	57	-74.933%
2024-08-13	41.4500	41.5500	41.2500	41.4000	-3.833%	22	54	-75.024%
2024-08-12	43.1000	43.1000	43.0500	43.0500	-0.554%	2	43	-75.981%
2024-08-08	43.2900	43.2900	43.2900	43.2900	-5.149%	1	43	-76.115%
2024-08-07	45.5000	45.6400	45.5000	45.6400	+23.585%	2	44	-77.344%
2024-08-06	36.9300	36.9300	36.9300	36.9300	-12.030%	2	42	-72.001%
2024-08-05	41.9800	41.9800	41.9800	41.9800	+27.020%	10	40	-75.369%
2024-08-01	32.9300	33.0500	32.9300	33.0500	+8.361%	2	50	-68.714%
2024-07-25	30.5000	30.5000	30.5000	30.5000	+11.111%	1	50	-66.098%
2024-07-18	27.4500	27.4500	27.4500	27.4500	+1.667%	5	49	-62.332%
2024-07-17	26.5700	27.0000	26.5700	27.0000	-0.954%	12	49	-61.704%
2024-07-12	27.2600	27.2600	27.2600	27.2600	+10.813%	2	41	-62.069%
2024-07-09	24.6000	24.6000	24.6000	24.6000	-2.613%	1	42	-57.967%
2024-07-05	25.2600	25.2600	25.2600	25.2600	+2.808%	2	42	-59.066%
2024-07-02	25.0000	25.0000	24.5700	24.5700	-4.061%	3	43	-57.916%
2024-06-28	25.7900	25.7900	25.6100	25.6100	-2.624%	6	43	-59.625%
2024-06-26	26.3000	26.3000	26.3000	26.3000	+0.190%	1	43	-60.684%
2024-06-25	26.3400	26.3400	26.2500	26.2500	-1.685%	7	42	-60.610%
2024-06-24	26.6500	26.9300	26.6500	26.7000	-6.480%	7	43	-61.273%
2024-06-13	28.5500	28.5500	28.5500	28.5500	+1.964%	1	37	-63.783%
2024-06-06	27.8000	28.0000	27.8000	28.0000	-7.438%	5	36	-63.071%
2024-05-23	30.2800	30.3000	30.2500	30.2500	+0.066%	12	20	-65.818%
2024-05-14	30.2200	30.2300	30.2200	30.2300	+1.545%	11	20	-65.796%
2024-05-09	30.3300	30.3800	29.7700	29.7700	+8.255%	7	30	-65.267%
2024-05-08	27.5000	27.5000	27.5000	27.5000	+7.004%	1	25	-62.400%
2024-03-21	25.7000	25.7000	25.7000	25.7000	-7.153%	10	24	-59.767%
2024-03-12	27.5000	27.6800	27.5000	27.6800	+1.915%	3	14	-62.645%
2024-03-07	27.1800	27.1900	27.1600	27.1600	-10.155%	4	12	-61.929%
2024-02-27	30.2300	30.2300	30.2300	30.2300	-0.428%	1	8	-65.796%
2024-02-23	30.3600	30.3600	30.3600	30.3600	-3.619%	4	7	-65.942%
2024-02-21	31.5000	31.5000	31.5000	31.5000	+1.189%	1	6	-67.175%
2024-02-20	31.7000	31.7000	31.1300	31.1300	+6.866%	2	6	-66.784%
2024-02-15	29.1300	29.1300	29.1300	29.1300	-5.268%	1	5	-64.504%
2024-02-14	30.7500	30.7500	30.7500	30.7500	+0.196%	1	5	-66.374%
2024-02-12	30.6900	30.6900	30.6900	30.6900	-3.217%	1	5	-66.308%
2024-02-08	32.6500	32.6500	31.7100	31.7100	+4.653%	5	5	-67.392%
2024-01-29	31.7000	31.7500	30.3000	30.3000	0.000%	7	6	-65.875%