Dark

ABNB20261218P60
ABNB Dec 18 2026 60.00 Put (ABNB261218P00060000)
option OPRA

EOD

Sep 24, 2026

0.0400+33.333%(+0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0300	0.0400	+33.333%	21	605	0.000%
2026-09-23	0.1000	0.1000	0.0100	0.0300	+50.000%	13	609	+33.333%
2026-09-22	0.0900	0.0900	0.0200	0.0200	0.000%	20	611	+100.000%
2026-09-21	0.0900	0.0900	0.0100	0.0200	-60.000%	226	614	+100.000%
2026-09-18	0.1000	0.1000	0.0200	0.0500	-16.667%	334	619	-20.000%
2026-09-17	0.1500	0.1500	0.0200	0.0600	-33.333%	205	581	-33.333%
2026-09-16	0.0900	0.0900	0.0900	0.0900	+50.000%	7	576	-55.556%
2026-09-15	0.1200	0.1200	0.0600	0.0600	+100.000%	3	572	-33.333%
2026-09-14	0.1000	0.1200	0.0300	0.0300	0.000%	19	571	+33.333%
2026-09-11	0.0500	0.0500	0.0300	0.0300	0.000%	2	563	+33.333%
2026-09-10	0.1300	0.1300	0.0300	0.0300	-50.000%	2	563	+33.333%
2026-09-09	0.1300	0.1300	0.0600	0.0600	+100.000%	6	563	-33.333%
2026-09-08	0.0300	0.1100	0.0200	0.0300	-25.000%	17	563	+33.333%
2026-09-04	0.0400	0.0400	0.0400	0.0400	+33.333%	1	561	0.000%
2026-09-03	0.1000	0.1000	0.0200	0.0300	0.000%	83	561	+33.333%
2026-09-01	0.1700	0.1700	0.0300	0.0300	0.000%	12	539	+33.333%
2026-08-28	0.1300	0.1300	0.0200	0.0300	-57.143%	30	537	+33.333%
2026-08-26	0.0500	0.1100	0.0300	0.0700	+75.000%	58	537	-42.857%
2026-08-25	0.0800	0.0800	0.0400	0.0400	-60.000%	6	523	0.000%
2026-08-24	0.0400	0.1000	0.0400	0.1000	+150.000%	12	521	-60.000%
2026-08-18	0.0500	0.1100	0.0400	0.0400	-33.333%	20	522	0.000%
2026-08-12	0.1400	0.1400	0.0600	0.0600	+20.000%	8	519	-33.333%
2026-08-11	0.1500	0.1500	0.0500	0.0500	-73.684%	4	517	-20.000%
2026-08-10	0.1900	0.1900	0.1900	0.1900	+533.333%	1	518	-78.947%
2026-08-07	0.1500	0.1500	0.0300	0.0300	-81.250%	24	517	+33.333%
2026-08-05	0.1600	0.1700	0.1600	0.1600	+220.000%	19	523	-75.000%
2026-08-04	0.1700	0.1700	0.0500	0.0500	0.000%	8	507	-20.000%
2026-07-31	0.2000	0.2000	0.0500	0.0500	-28.571%	6	505	-20.000%
2026-07-24	0.1200	0.1200	0.0700	0.0700	-22.222%	3	502	-42.857%
2026-07-20	0.0900	0.0900	0.0900	0.0900	-40.000%	1	500	-55.556%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-21.053%	4	501	-73.333%
2026-06-08	0.1900	0.1900	0.1900	0.1900	+18.750%	2	501	-78.947%
2026-06-01	0.2800	0.2800	0.1600	0.1600	-5.882%	17	501	-75.000%
2026-05-29	0.2100	0.2100	0.1700	0.1700	-22.727%	4	507	-76.471%
2026-05-28	0.3000	0.3000	0.2200	0.2200	-35.294%	13	507	-81.818%
2026-05-27	0.3400	0.3400	0.3400	0.3400	+36.000%	5	512	-88.235%
2026-05-26	0.3300	0.3300	0.2500	0.2500	-13.793%	16	510	-84.000%
2026-05-22	0.2800	0.2900	0.2800	0.2900	+7.407%	4	507	-86.207%
2026-05-21	0.2200	0.3600	0.2200	0.2700	-3.571%	28	512	-85.185%
2026-05-20	0.3500	0.3500	0.2800	0.2800	-15.152%	14	512	-85.714%
2026-05-19	0.2900	0.3300	0.2900	0.3300	-41.071%	5	503	-87.879%
2026-04-15	0.6000	0.6000	0.5600	0.5600	-8.197%	2	503	-92.857%
2026-04-13	0.6100	0.6100	0.6100	0.6100	-11.594%	1	502	-93.443%
2026-02-26	0.6900	0.6900	0.6900	0.6900	-10.390%	2	502	-94.203%
2026-02-25	0.7700	0.7700	0.7700	0.7700	+18.462%	1	503	-94.805%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+35.417%	2	503	-93.846%
2026-01-13	0.4800	0.4800	0.4800	0.4800	-21.311%	4	505	-91.667%
2025-12-19	0.6100	0.6100	0.6100	0.6100	-12.857%	2	507	-93.443%
2025-12-12	0.7000	0.7000	0.7000	0.7000	-1.408%	1	509	-94.286%
2025-12-11	0.7100	0.7100	0.7100	0.7100	-16.471%	2	508	-94.366%
2025-12-10	0.8500	0.8500	0.8500	0.8500	-13.265%	2	508	-95.294%
2025-12-08	0.9700	0.9800	0.9700	0.9800	+4.255%	3	510	-95.918%
2025-12-05	0.9400	0.9400	0.9400	0.9400	-13.761%	2	508	-95.745%
2025-12-04	1.0900	1.0900	1.0900	1.0900	-12.097%	1	510	-96.330%
2025-11-10	1.6200	1.6200	1.2400	1.2400	+12.727%	2	510	-96.774%
2025-11-04	1.2000	1.2000	1.1000	1.1000	0.000%	10	512	-96.364%
2025-10-28	1.1000	1.1000	1.1000	1.1000	-10.569%	5	507	-96.364%
2025-10-13	1.2300	1.2300	1.2300	1.2300	-2.381%	1	512	-96.748%
2025-10-10	1.2600	1.2600	1.2600	1.2600	0.000%	130	513	-96.825%
2025-10-03	1.2600	1.2600	1.2600	1.2600	+9.565%	1	383	-96.825%
2025-09-19	1.1500	1.1500	1.1500	1.1500	-4.167%	5	383	-96.522%
2025-09-10	1.2000	1.2000	1.2000	1.2000	+9.091%	1	378	-96.667%
2025-09-08	1.0600	1.1000	1.0600	1.1000	-20.863%	7	378	-96.364%
2025-08-07	1.4600	1.4900	0.1000	1.3900	+2.206%	223	376	-97.122%
2025-08-01	2.0400	2.0400	1.3600	1.3600	+43.158%	225	376	-97.059%
2025-07-28	0.9500	0.9500	0.9500	0.9500	-13.636%	1	151	-95.789%
2025-07-09	1.1000	1.1000	1.1000	1.1000	-36.416%	3	151	-96.364%
2025-05-30	1.7300	1.7300	1.7300	1.7300	-47.892%	2	151	-97.688%
2025-04-16	3.0700	3.3200	3.0700	3.3200	+6.752%	22	151	-98.795%
2025-04-15	2.9700	3.1100	2.9700	3.1100	-1.270%	2	164	-98.714%
2025-04-14	3.1400	3.1500	3.1400	3.1500	-11.268%	2	164	-98.730%
2025-04-11	3.4500	3.5500	3.4500	3.5500	+13.419%	4	164	-98.873%
2025-04-10	3.0200	3.1300	3.0200	3.1300	+20.385%	2	164	-98.722%
2025-04-09	4.1000	4.1000	2.6000	2.6000	-17.722%	2	164	-98.462%
2025-04-08	3.2100	3.2100	3.1600	3.1600	-21.000%	2	164	-98.734%
2025-04-07	4.0000	4.0000	4.0000	4.0000	+31.148%	1	164	-99.000%
2025-04-04	3.3600	3.3800	3.0500	3.0500	+18.217%	12	163	-98.689%
2025-04-03	2.4600	2.5800	2.4600	2.5800	+8.861%	2	163	-98.450%
2025-04-01	2.2900	2.3700	2.2900	2.3700	-5.578%	2	163	-98.312%
2025-03-31	2.4500	2.5100	2.4500	2.5100	+13.063%	3	163	-98.406%
2025-03-28	2.2200	2.2200	2.2200	2.2200	-7.884%	2	163	-98.198%
2025-03-13	2.4100	2.4100	2.4100	2.4100	+14.218%	1	162	-98.340%
2025-03-12	2.1100	2.1100	2.1100	2.1100	+17.222%	5	162	-98.104%
2025-03-10	1.7400	1.8000	1.7400	1.8000	+28.571%	4	157	-97.778%
2025-03-06	1.4000	1.4000	1.4000	1.4000	-1.408%	2	154	-97.143%
2025-03-04	1.4200	1.4200	1.4200	1.4200	+20.339%	2	154	-97.183%
2025-02-26	1.2100	1.2100	1.1800	1.1800	-30.588%	2	156	-96.610%
2025-01-28	1.7000	1.7000	1.7000	1.7000	0.000%	10	156	-97.647%
2025-01-27	1.7000	1.7000	1.7000	1.7000	0.000%	10	146	-97.647%
2025-01-24	1.6000	1.7000	1.6000	1.7000	+13.333%	40	136	-97.647%
2025-01-22	1.5000	1.5000	1.5000	1.5000	0.000%	5	116	-97.333%
2025-01-21	1.4500	1.5000	1.4500	1.5000	-3.226%	10	90	-97.333%
2025-01-17	1.4500	1.5500	1.4500	1.5500	-16.216%	22	90	-97.419%
2025-01-14	1.6000	1.8500	1.6000	1.8500	+2.778%	7	90	-97.838%
2025-01-10	1.7000	1.8000	1.7000	1.8000	0.000%	16	83	-97.778%
2025-01-08	1.7500	1.8000	1.7500	1.8000	+5.882%	6	69	-97.778%
2025-01-07	1.7000	1.7000	1.7000	1.7000	-12.371%	5	64	-97.647%
2025-01-02	1.9400	1.9400	1.9400	1.9400	+27.632%	15	64	-97.938%
2024-11-07	1.8500	1.8500	1.5200	1.5200	-15.556%	4	79	-97.368%
2024-11-05	1.0800	1.9200	1.0800	1.8000	-18.182%	6	76	-97.778%
2024-10-24	2.1000	2.2000	2.1000	2.2000	-23.875%	10	70	-98.182%
2024-10-01	2.7300	2.8900	2.7300	2.8900	+13.780%	3	60	-98.616%
2024-09-23	2.5400	2.5400	2.5400	2.5400	+0.395%	1	57	-98.425%
2024-09-20	2.3400	2.5300	2.3400	2.5300	-13.652%	18	56	-98.419%
2024-09-17	2.9300	2.9300	2.9300	2.9300	-9.846%	2	49	-98.635%
2024-09-16	3.2500	3.2500	3.2500	3.2500	+3.175%	2	51	-98.769%
2024-09-13	3.1500	3.1500	3.1500	3.1500	+5.000%	4	49	-98.730%
2024-09-03	3.0000	3.0000	3.0000	3.0000	-13.043%	1	47	-98.667%
2024-08-30	3.0500	3.4600	3.0500	3.4500	+15.000%	46	30	-98.841%
2024-08-29	3.0000	3.0000	3.0000	3.0000	-6.250%	1	30	-98.667%
2024-08-28	3.2000	3.2000	3.2000	3.2000	+1.266%	2	29	-98.750%
2024-08-27	3.1600	3.1600	3.1600	3.1600	+1.935%	1	27	-98.734%
2024-08-23	3.1000	3.1000	3.1000	3.1000	+1.639%	2	26	-98.710%
2024-08-19	3.0500	3.1900	3.0500	3.0500	-1.613%	8	25	-98.689%
2024-08-14	3.1000	3.1000	3.1000	3.1000	-4.908%	1	18	-98.710%
2024-08-13	3.6000	3.6000	3.2000	3.2600	-1.212%	34	0	-98.773%
2024-08-12	3.3000	3.3000	3.3000	3.3000	+5.769%	2	0	-98.788%
2024-08-09	3.6500	3.6500	3.1200	3.1200	0.000%	8	0	-98.718%