Dark

ABNB20261218P70
ABNB Dec 18 2026 70.00 Put (ABNB261218P00070000)
option OPRA

EOD

Sep 23, 2026

0.0200-71.429%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0200	0.0200	0.0200	0.0200	-71.429%	10	373	0.000%
2026-09-17	0.0700	0.0700	0.0700	0.0700	+16.667%	1	383	-71.429%
2026-09-09	0.0600	0.0600	0.0600	0.0600	+20.000%	2	383	-66.667%
2026-08-28	0.0400	0.0500	0.0400	0.0500	-37.500%	4	383	-60.000%
2026-08-10	0.0800	0.0800	0.0800	0.0800	-42.857%	1	387	-75.000%
2026-08-06	0.1400	0.1400	0.1400	0.1400	+55.556%	1	386	-85.714%
2026-08-05	0.0800	0.0900	0.0800	0.0900	+12.500%	18	386	-77.778%
2026-08-03	0.1400	0.1400	0.0800	0.0800	-38.462%	4	370	-75.000%
2026-07-30	0.1300	0.1300	0.1300	0.1300	-23.529%	1	368	-84.615%
2026-07-24	0.1700	0.1700	0.1700	0.1700	-26.087%	21	368	-88.235%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-58.182%	1	368	-91.304%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1	369	-96.364%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-6.250%	1	369	-96.667%
2026-05-07	0.6400	0.6400	0.6400	0.6400	-16.883%	1	370	-96.875%
2026-05-04	0.7700	0.7700	0.7700	0.7700	-13.483%	4	370	-97.403%
2026-04-17	0.8900	0.8900	0.8900	0.8900	-8.247%	2	370	-97.753%
2026-04-16	0.9300	0.9900	0.9300	0.9700	-2.020%	18	370	-97.938%
2026-04-15	0.9600	1.0500	0.9400	0.9900	-34.000%	20	368	-97.980%
2026-03-16	1.5200	1.5200	1.5000	1.5000	+7.143%	4	365	-98.667%
2026-03-12	1.4000	1.4000	1.4000	1.4000	+30.841%	2	363	-98.571%
2026-03-04	1.0700	1.0700	1.0700	1.0700	-10.833%	13	363	-98.131%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+0.840%	1	376	-98.333%
2026-02-27	1.1300	1.2400	1.1200	1.1900	-0.833%	16	376	-98.319%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+2.564%	2	376	-98.333%
2026-02-25	1.4300	1.4300	1.1700	1.1700	-28.221%	96	387	-98.291%
2026-02-04	1.6300	1.6300	1.6300	1.6300	+38.136%	1	387	-98.773%
2026-01-30	1.1800	1.1800	1.1800	1.1800	+10.280%	1	387	-98.305%
2025-12-29	1.1000	1.1500	1.0700	1.0700	+4.902%	70	388	-98.131%
2025-12-22	1.0100	1.0200	1.0100	1.0200	-7.273%	7	322	-98.039%
2025-12-19	1.1000	1.1000	1.1000	1.1000	-8.333%	4	322	-98.182%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-11.765%	35	326	-98.333%
2025-12-12	1.2700	1.3600	1.2700	1.3600	-15.000%	5	326	-98.529%
2025-12-09	1.6000	1.6000	1.6000	1.6000	-13.043%	1	327	-98.750%
2025-11-04	1.8400	1.8400	1.8400	1.8400	-3.158%	10	328	-98.913%
2025-11-03	1.9000	1.9000	1.9000	1.9000	-17.749%	1	338	-98.947%
2025-10-16	2.2700	2.3300	2.2700	2.3100	-1.282%	12	338	-99.134%
2025-10-07	2.3400	2.3400	2.3400	2.3400	+27.174%	5	344	-99.145%
2025-09-02	1.7600	1.8400	1.7600	1.8400	-4.167%	10	344	-98.913%
2025-08-21	1.9200	1.9200	1.9200	1.9200	-10.698%	1	346	-98.958%
2025-08-11	2.2500	2.2500	2.1500	2.1500	+41.447%	2	346	-99.070%
2025-07-28	1.5200	1.5200	1.5200	1.5200	-10.588%	1	345	-98.684%
2025-07-17	1.7000	1.7000	1.7000	1.7000	-5.556%	1	345	-98.824%
2025-07-15	1.7100	1.8000	1.7100	1.8000	-13.043%	2	344	-98.889%
2025-07-03	1.9900	2.0700	1.9900	2.0700	-23.048%	2	344	-99.034%
2025-06-23	2.4700	2.6900	2.4700	2.6900	+12.552%	12	344	-99.257%
2025-06-17	2.3100	2.3900	2.3100	2.3900	+11.163%	2	344	-99.163%
2025-06-16	2.1000	2.2000	2.1000	2.1500	-3.153%	4	343	-99.070%
2025-06-12	2.1400	2.2500	2.1400	2.2200	+5.213%	10	343	-99.099%
2025-06-11	2.0400	2.2100	2.0400	2.1100	-24.911%	56	342	-99.052%
2025-06-02	2.8500	2.9300	2.8100	2.8100	-3.767%	6	325	-99.288%
2025-05-21	2.7800	2.9200	2.7800	2.9200	+2.817%	2	324	-99.315%
2025-05-20	2.7500	2.8400	2.7500	2.8400	+17.355%	2	324	-99.296%
2025-05-16	2.2900	2.4500	2.2900	2.4200	-1.224%	8	325	-99.174%
2025-05-15	2.4500	2.5400	2.3000	2.4500	-0.407%	8	325	-99.184%
2025-05-14	2.2600	2.4600	2.2600	2.4600	+0.820%	8	325	-99.187%
2025-05-13	2.3700	2.4800	2.3700	2.4400	-33.875%	4	325	-99.180%
2025-05-08	3.5300	3.6900	3.5300	3.6900	-20.474%	2	323	-99.458%
2025-04-23	4.4500	4.6400	4.4500	4.6400	-13.755%	2	322	-99.569%
2025-04-21	5.3800	5.3800	5.3800	5.3800	+7.385%	1	323	-99.628%
2025-04-16	4.9600	5.0100	4.9600	5.0100	+2.245%	4	324	-99.601%
2025-04-15	4.8500	4.9000	4.8500	4.9000	+0.616%	2	326	-99.592%
2025-04-14	4.9700	4.9700	4.8700	4.8700	-11.935%	2	327	-99.589%
2025-04-11	5.5800	5.5800	5.5300	5.5300	-11.943%	4	328	-99.638%
2025-04-09	6.2800	6.2800	6.2800	6.2800	+13.153%	2	329	-99.682%
2025-04-04	5.5500	5.5500	5.5500	5.5500	+27.294%	2	328	-99.640%
2025-04-03	4.2500	4.3600	4.2500	4.3600	+12.953%	2	328	-99.541%
2025-04-01	3.7900	3.8600	3.7900	3.8600	+15.569%	2	328	-99.482%
2025-03-17	3.3400	3.3400	3.3400	3.3400	+38.589%	1	329	-99.401%
2025-03-04	2.4100	2.4100	2.4100	2.4100	0.000%	1	331	-99.170%
2025-02-28	2.2800	2.4100	2.2800	2.4100	+41.765%	4	331	-99.170%
2025-02-19	1.7000	1.7000	1.7000	1.7000	0.000%	2	331	-98.824%
2025-02-14	1.7000	1.7000	1.7000	1.7000	-21.296%	6	333	-98.824%
2025-02-12	2.1400	2.3200	2.1400	2.1600	-17.241%	9	333	-99.074%
2024-11-08	2.6100	2.6100	2.6100	2.6100	+4.400%	2	328	-99.234%
2024-11-07	2.5000	2.5000	2.5000	2.5000	-10.714%	1	328	-99.200%
2024-11-06	2.8000	2.8000	2.8000	2.8000	-19.075%	1	327	-99.286%
2024-10-18	3.4600	3.4600	3.4600	3.4600	-11.959%	4	327	-99.422%
2024-09-30	3.9300	3.9300	3.9300	3.9300	-7.529%	5	329	-99.491%
2024-09-19	4.2500	4.2500	4.2500	4.2500	-21.296%	4	329	-99.529%
2024-09-06	5.4000	5.4000	5.4000	5.4000	+12.033%	2	333	-99.630%
2024-09-03	4.8200	4.8200	4.8200	4.8200	-3.600%	5	333	-99.585%
2024-08-28	5.0000	5.0000	5.0000	5.0000	-0.990%	4	333	-99.600%
2024-08-27	5.0500	5.0500	5.0500	5.0500	+5.649%	6	333	-99.604%
2024-08-23	3.9900	4.7800	3.9900	4.7800	-6.458%	12	339	-99.582%
2024-08-22	5.1100	5.1100	5.1100	5.1100	+5.361%	1	341	-99.609%
2024-08-19	4.8500	4.8500	4.8500	4.8500	+4.301%	1	341	-99.588%
2024-08-16	4.6500	4.6500	4.6500	4.6500	-5.870%	4	342	-99.570%
2024-08-14	4.9400	4.9400	4.9400	4.9400	-3.137%	1	341	-99.595%
2024-08-13	5.1000	5.1000	5.1000	5.1000	-12.521%	6	341	-99.608%
2024-08-07	5.1000	5.9500	5.1000	5.8300	+0.517%	237	347	-99.657%
2024-08-05	5.8000	5.8000	5.8000	5.8000	+45.000%	5	126	-99.655%
2024-08-02	4.0000	4.0000	4.0000	4.0000	+6.383%	60	131	-99.500%
2024-08-01	3.6000	3.7600	3.6000	3.7600	+18.987%	5	101	-99.468%
2024-07-29	3.2500	3.2500	3.1600	3.1600	-2.769%	2	96	-99.367%
2024-07-26	3.2500	3.2500	3.2500	3.2500	+0.309%	40	97	-99.385%
2024-07-25	3.2400	3.2400	3.2400	3.2400	+16.968%	1	77	-99.383%
2024-07-23	2.7700	2.7700	2.7700	2.7700	+3.358%	1	76	-99.278%
2024-07-10	2.6800	2.6800	2.6800	2.6800	-7.586%	1	76	-99.254%
2024-07-01	2.8600	2.9000	2.8600	2.9000	+3.943%	3	75	-99.310%
2024-06-28	2.9000	2.9000	2.7900	2.7900	-9.416%	4	76	-99.283%
2024-06-27	3.0800	3.0800	3.0800	3.0800	+0.984%	2	76	-99.351%
2024-06-25	3.0500	3.0500	3.0500	3.0500	-2.556%	1	74	-99.344%
2024-06-21	3.1300	3.1300	3.1300	3.1300	-1.881%	2	74	-99.361%
2024-06-17	3.1500	3.3500	3.1500	3.1900	-7.536%	4	73	-99.373%
2024-06-07	3.4400	3.4500	3.4400	3.4500	+0.291%	32	73	-99.420%
2024-06-04	3.4000	3.4400	3.4000	3.4400	-1.714%	6	57	-99.419%
2024-05-30	3.5000	3.5000	3.5000	3.5000	-5.405%	2	57	-99.429%
2024-05-28	3.7000	3.7000	3.7000	3.7000	-7.500%	1	55	-99.459%
2024-05-24	4.0000	4.0000	4.0000	4.0000	0.000%	12	55	-99.500%
2024-05-23	3.9000	4.0000	3.8000	4.0000	+3.896%	5	51	-99.500%
2024-05-14	3.8500	3.8500	3.8500	3.8500	-5.868%	1	51	-99.481%
2024-05-09	4.2000	4.2500	4.0500	4.0900	-0.244%	10	50	-99.511%
2024-05-03	4.1000	4.1000	4.1000	4.1000	+6.494%	2	40	-99.512%
2024-04-11	3.8500	3.8500	3.8500	3.8500	-10.465%	1	39	-99.481%
2024-04-08	4.3000	4.3000	4.3000	4.3000	+6.173%	1	39	-99.535%
2024-04-01	4.0500	4.0500	4.0500	4.0500	0.000%	1	38	-99.506%
2024-03-27	4.0500	4.0500	4.0500	4.0500	-10.000%	1	37	-99.506%
2024-03-22	4.5000	4.5000	4.5000	4.5000	+7.143%	40	38	-99.556%
2024-03-06	4.2000	4.2000	4.2000	4.2000	-2.326%	2	48	-99.524%
2024-03-04	4.2000	4.3500	4.1500	4.3000	-3.371%	23	48	-99.535%
2024-02-23	4.4500	4.4500	4.4500	4.4500	+27.143%	4	36	-99.551%
2024-02-14	3.5000	3.5000	3.5000	3.5000	-28.862%	6	34	-99.429%
2024-02-12	4.9200	4.9200	4.9200	4.9200	-8.889%	6	28	-99.593%
2024-02-06	5.2000	5.4000	5.2000	5.4000	+1.887%	22	22	-99.630%
2024-02-05	5.3500	5.3500	5.3000	5.3000	-9.402%	2	1	-99.623%
2024-01-22	5.8500	5.8500	5.8500	5.8500	-7.143%	2	2	-99.658%
2024-01-19	6.3000	6.3000	6.3000	6.3000	+0.318%	1	3	-99.683%
2024-01-18	6.2800	6.2800	6.2800	6.2800	-0.317%	1	2	-99.682%
2024-01-11	6.3000	6.3000	6.3000	6.3000	+3.279%	1	2	-99.683%
2024-01-10	5.9500	6.1000	5.9500	6.1000	0.000%	2	1	-99.672%