Dark

ABNB20261218P75
ABNB Dec 18 2026 75.00 Put (ABNB261218P00075000)
option OPRA

EOD

Jul 20, 2026

0.2700+12.500%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2700	0.2700	0.2700	0.2700	+12.500%	1	122	0.000%
2026-07-13	0.2400	0.2400	0.2400	0.2400	-4.000%	1	123	+12.500%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-66.667%	1	124	+8.000%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-33.036%	10	123	-64.000%
2026-04-17	1.1200	1.1200	1.1200	1.1200	-11.111%	2	133	-75.893%
2026-04-16	1.2400	1.2900	1.2400	1.2600	-27.168%	12	133	-78.571%
2026-04-13	1.7300	1.7300	1.7300	1.7300	-6.486%	1	130	-84.393%
2026-04-09	1.8800	1.8800	1.8500	1.8500	-23.554%	11	130	-85.405%
2026-03-31	2.4000	2.4200	2.4000	2.4200	+30.108%	4	119	-88.843%
2026-03-24	1.8400	1.9000	1.8300	1.8600	+30.986%	8	118	-85.484%
2026-03-04	1.5000	1.6000	1.3500	1.4200	-5.333%	44	118	-80.986%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-3.226%	3	117	-82.000%
2026-02-27	1.5200	1.6300	1.5200	1.5500	-4.908%	16	117	-82.581%
2026-02-26	1.6300	1.6300	1.6300	1.6300	-22.381%	3	119	-83.436%
2026-02-05	2.1000	2.1000	2.1000	2.1000	+51.079%	1	116	-87.143%
2026-01-27	1.3800	1.3900	1.3800	1.3900	-21.023%	2	116	-80.576%
2026-01-20	1.7600	1.7600	1.7600	1.7600	+33.333%	8	116	-84.659%
2026-01-12	1.3200	1.3200	1.3200	1.3200	+3.937%	1	120	-79.545%
2025-12-22	1.2700	1.2700	1.2700	1.2700	-20.126%	2	119	-78.740%
2025-12-18	1.5900	1.5900	1.5900	1.5900	+2.581%	1	119	-83.019%
2025-12-17	1.5500	1.5500	1.5000	1.5500	+4.027%	4	120	-82.581%
2025-12-16	1.4900	1.4900	1.4900	1.4900	-20.321%	1	120	-81.879%
2025-12-11	1.8700	1.8700	1.8700	1.8700	-28.626%	1	119	-85.561%
2025-12-05	2.6200	2.6200	2.6200	2.6200	-2.963%	2	118	-89.695%
2025-11-28	2.6000	2.7000	2.6000	2.7000	-3.571%	70	120	-90.000%
2025-11-26	2.8000	2.8000	2.8000	2.8000	-10.256%	3	96	-90.357%
2025-11-19	3.1700	3.1700	3.1200	3.1200	+31.092%	4	96	-91.346%
2025-11-03	2.3800	2.3800	2.3800	2.3800	-0.833%	1	96	-88.655%
2025-10-31	2.4000	2.4000	2.4000	2.4000	-17.241%	1	96	-88.750%
2025-10-16	2.8800	2.9000	2.8800	2.9000	+4.693%	20	96	-90.690%
2025-09-16	2.7700	2.7700	2.7700	2.7700	+6.538%	2	96	-90.253%
2025-09-10	2.5500	2.6000	2.5000	2.6000	+2.362%	8	96	-89.615%
2025-08-20	2.5400	2.5400	2.5400	2.5400	+2.419%	10	94	-89.370%
2025-08-15	2.4300	2.5100	2.3700	2.4800	-12.982%	6	94	-89.113%
2025-08-08	2.8000	2.8500	2.8000	2.8500	+30.734%	2	94	-90.526%
2025-07-21	2.1800	2.1800	2.1800	2.1800	-0.457%	1	94	-87.615%
2025-07-18	2.1100	2.1900	2.1100	2.1900	-6.009%	2	94	-87.671%
2025-07-15	2.2500	2.3500	2.2500	2.3300	-4.115%	6	94	-88.412%
2025-07-11	2.3800	2.4300	2.3800	2.4300	-16.495%	2	94	-88.889%
2025-06-30	2.9100	2.9100	2.9100	2.9100	-0.683%	2	93	-90.722%
2025-06-27	2.8500	2.9300	2.8500	2.9300	+2.807%	3	93	-90.785%
2025-06-26	2.7700	2.8500	2.7700	2.8500	-7.166%	2	91	-90.526%
2025-06-25	3.0700	3.0700	3.0700	3.0700	-2.540%	1	91	-91.205%
2025-06-18	3.0000	3.1500	3.0000	3.1500	+13.309%	2	91	-91.429%
2025-06-12	2.6800	2.8200	2.6800	2.7800	+0.361%	4	91	-90.288%
2025-06-11	2.6100	2.7700	2.6100	2.7700	-3.819%	4	91	-90.253%
2025-06-09	2.8400	2.8800	2.8400	2.8800	+1.408%	2	91	-90.625%
2025-06-06	2.8400	2.8400	2.8400	2.8400	-23.243%	20	91	-90.493%
2025-05-29	3.7100	3.7100	3.7000	3.7000	+21.311%	87	91	-92.703%
2025-05-16	2.8900	3.0500	2.8900	3.0500	0.000%	4	116	-91.148%
2025-05-15	3.0500	3.0500	3.0500	3.0500	+2.007%	1	116	-91.148%
2025-05-14	2.8400	2.9900	2.8300	2.9900	-14.571%	4	116	-90.970%
2025-05-12	3.3200	3.5000	3.3200	3.5000	-23.581%	2	116	-92.286%
2025-05-08	4.4200	4.5800	4.4200	4.5800	+4.091%	2	116	-94.105%
2025-05-05	4.3000	4.4000	4.3000	4.4000	-15.385%	2	116	-93.864%
2025-04-23	4.9300	5.2000	4.9300	5.2000	-15.447%	2	116	-94.808%
2025-04-16	6.1600	6.1600	6.1500	6.1500	+0.985%	2	116	-95.610%
2025-04-15	6.0500	6.0900	6.0500	6.0900	+0.995%	2	116	-95.567%
2025-04-14	6.1500	6.1500	6.0300	6.0300	-15.309%	2	116	-95.522%
2025-04-04	6.8500	7.1200	6.8500	7.1200	+29.455%	10	116	-96.208%
2025-04-03	5.4000	5.5000	5.4000	5.5000	+28.205%	2	116	-95.091%
2025-04-02	4.2100	4.2900	4.2100	4.2900	-10.996%	2	116	-93.706%
2025-04-01	4.8200	4.8200	4.8200	4.8200	-6.589%	2	116	-94.398%
2025-03-31	5.1000	5.1600	5.1000	5.1600	+10.968%	2	116	-94.767%
2025-03-28	4.6500	4.6500	4.6500	4.6500	+9.412%	2	116	-94.194%
2025-03-21	4.2500	4.2500	4.2500	4.2500	+21.429%	2	116	-93.647%
2025-03-11	3.5000	3.5000	3.5000	3.5000	+12.540%	1	116	-92.286%
2025-02-28	2.9000	3.1400	2.9000	3.1100	+18.251%	16	116	-91.318%
2025-02-26	2.6300	2.6300	2.6300	2.6300	+4.781%	2	116	-89.734%
2025-02-25	2.5100	2.5100	2.5100	2.5100	+30.729%	1	116	-89.243%
2025-02-18	1.9200	1.9200	1.9200	1.9200	-4.000%	2	116	-85.938%
2025-02-14	2.0000	2.0000	2.0000	2.0000	-29.577%	4	116	-86.500%
2025-02-12	2.7000	2.8400	2.7000	2.8400	-11.250%	2	116	-90.493%
2024-12-03	3.1000	3.2000	3.1000	3.2000	-9.859%	9	116	-91.563%
2024-11-06	3.5500	3.5500	3.5500	3.5500	-18.950%	3	116	-92.394%
2024-10-11	4.3800	4.3800	4.3800	4.3800	-8.750%	2	117	-93.836%
2024-09-23	4.8000	4.8000	4.8000	4.8000	-26.154%	1	118	-94.375%
2024-09-10	6.7000	6.7000	6.5000	6.5000	-0.459%	2	118	-95.846%
2024-09-06	6.5300	6.5300	6.5300	6.5300	+10.866%	2	119	-95.865%
2024-08-29	5.8900	5.8900	5.8900	5.8900	-7.244%	1	118	-95.416%
2024-08-28	6.3500	6.3500	6.3500	6.3500	+3.252%	1	118	-95.748%
2024-08-13	6.1500	6.1500	6.1500	6.1500	-9.158%	1	119	-95.610%
2024-08-12	6.7700	6.7700	6.7700	6.7700	-3.424%	3	119	-96.012%
2024-08-07	6.7500	7.0500	6.7000	7.0100	+55.432%	48	120	-96.148%
2024-08-01	4.5100	4.5100	4.5100	4.5100	+17.143%	1	110	-94.013%
2024-07-25	4.2500	4.3000	3.8500	3.8500	+13.235%	90	110	-92.987%
2024-07-10	3.4000	3.4000	3.4000	3.4000	-20.930%	31	50	-92.059%
2024-05-28	4.3000	4.3000	4.3000	4.3000	-10.417%	2	32	-93.721%
2024-05-15	4.8000	4.8000	4.8000	4.8000	-4.950%	1	30	-94.375%
2024-05-10	5.0000	5.0500	5.0000	5.0500	+1.000%	18	29	-94.653%
2024-05-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	20	-94.600%
2024-04-17	5.0000	5.0000	5.0000	5.0000	+3.093%	4	20	-94.600%
2024-03-26	4.8500	4.8500	4.8500	4.8500	-12.613%	20	20	-94.433%
2024-02-20	5.5500	5.5500	5.5500	5.5500	-2.632%	20	23	-95.135%
2024-02-13	5.7000	5.7000	5.7000	5.7000	-7.317%	1	4	-95.263%
2024-02-07	6.1500	6.1500	6.1500	6.1500	+6.957%	1	4	-95.610%
2024-01-30	5.7500	5.7500	5.7500	5.7500	-28.925%	2	3	-95.304%
2024-01-08	8.0900	8.0900	8.0900	8.0900	0.000%	1	1	-96.663%