Dark

ABNB20261218P80
ABNB Dec 18 2026 80.00 Put (ABNB261218P00080000)
option OPRA

EOD

Jul 23, 2026

0.4700+38.235%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4700	0.4700	0.4700	0.4700	+38.235%	2	557	0.000%
2026-07-13	0.3400	0.3400	0.3400	0.3400	-34.615%	1	557	+38.235%
2026-06-26	0.5200	0.5200	0.5200	0.5200	-7.143%	5	558	-9.615%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-8.197%	1	560	-16.071%
2026-06-23	0.6100	0.6100	0.6100	0.6100	-45.536%	3	559	-22.951%
2026-06-11	1.1200	1.1200	1.1200	1.1200	+12.000%	2	562	-58.036%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+1.010%	2	562	-53.000%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-11.607%	1	562	-52.525%
2026-06-05	1.1200	1.1200	1.1200	1.1200	-1.754%	18	563	-58.036%
2026-05-26	1.3900	1.3900	1.1400	1.1400	+12.871%	36	581	-58.772%
2026-05-08	1.0100	1.0100	1.0100	1.0100	-17.213%	1	599	-53.465%
2026-05-07	1.2200	1.2200	1.2200	1.2200	-6.870%	1	598	-61.475%
2026-05-05	1.3500	1.3500	1.2900	1.3100	+0.769%	3	598	-64.122%
2026-04-28	1.3000	1.3000	1.3000	1.3000	+4.000%	1	597	-63.846%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-10.714%	1	596	-62.400%
2026-04-20	1.3100	1.4000	1.3100	1.4000	-0.709%	14	597	-66.429%
2026-04-17	1.4300	1.4300	1.4100	1.4100	-11.875%	2	592	-66.667%
2026-04-16	1.6100	1.6100	1.6000	1.6000	0.000%	3	593	-70.625%
2026-04-15	1.6100	1.6100	1.5500	1.6000	-12.088%	10	594	-70.625%
2026-04-14	1.8200	1.8200	1.8200	1.8200	-20.870%	1	600	-74.176%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-4.167%	5	600	-79.565%
2026-03-20	2.4000	2.4000	2.4000	2.4000	+9.091%	1	595	-80.417%
2026-03-06	2.1900	2.2500	2.1900	2.2000	+25.714%	4	594	-78.636%
2026-02-27	1.7500	1.7500	1.7500	1.7500	-10.256%	10	593	-73.143%
2026-02-26	1.9500	1.9500	1.9500	1.9500	-7.583%	1	583	-75.897%
2026-02-25	2.1100	2.1100	2.1100	2.1100	-20.677%	1	584	-77.725%
2026-02-23	2.1400	2.7100	2.1400	2.6600	+29.126%	393	584	-82.331%
2026-02-20	2.0600	2.0600	2.0600	2.0600	+5.641%	1	232	-77.184%
2026-02-17	1.9500	1.9500	1.9500	1.9500	-18.750%	6	233	-75.897%
2026-02-13	2.5300	2.5300	2.4000	2.4000	-17.241%	2	234	-80.417%
2026-02-06	2.9000	2.9000	2.9000	2.9000	+3.571%	1	234	-83.793%
2026-02-03	2.2500	2.8000	2.1300	2.8000	+63.743%	60	233	-83.214%
2026-01-22	1.7100	1.7100	1.7100	1.7100	-2.286%	4	242	-72.515%
2026-01-15	1.7500	1.7500	1.7500	1.7500	+7.362%	8	238	-73.143%
2026-01-12	1.5500	1.6300	1.5500	1.6300	-1.212%	2	230	-71.166%
2026-01-07	1.5700	1.6500	1.5700	1.6500	0.000%	11	232	-71.515%
2025-12-31	1.6500	1.6500	1.6500	1.6500	-2.941%	1	229	-71.515%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-6.593%	1	229	-72.353%
2025-12-17	1.8900	1.8900	1.8200	1.8200	-35.000%	2	228	-74.176%
2025-12-08	2.8000	2.8000	2.8000	2.8000	-36.937%	2	227	-83.214%
2025-11-20	3.9500	4.4400	3.9500	4.4400	+55.245%	9	226	-89.414%
2025-10-28	2.8600	2.8600	2.8600	2.8600	-20.112%	4	231	-83.566%
2025-10-15	3.4700	3.5800	3.4700	3.5800	-5.789%	2	231	-86.872%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+3.261%	5	231	-87.632%
2025-10-06	3.6800	3.6800	3.6800	3.6800	-4.416%	4	230	-87.228%
2025-10-02	3.8000	3.8500	3.8000	3.8500	+12.245%	38	230	-87.792%
2025-09-23	3.4300	3.4300	3.4300	3.4300	+4.573%	2	230	-86.297%
2025-09-22	3.2800	3.2800	3.2800	3.2800	-1.205%	2	231	-85.671%
2025-09-10	3.2600	3.3200	3.2600	3.3200	+10.667%	2	231	-85.843%
2025-09-03	3.0000	3.0000	3.0000	3.0000	+8.303%	5	231	-84.333%
2025-08-28	2.7700	2.7700	2.7700	2.7700	-3.484%	2	231	-83.032%
2025-08-25	2.8000	2.8700	2.7600	2.8700	-11.146%	4	232	-83.624%
2025-08-20	3.2300	3.2300	3.2300	3.2300	-0.920%	10	233	-85.449%
2025-08-13	3.2300	3.2600	3.2300	3.2600	-4.118%	2	243	-85.583%
2025-08-12	3.4000	3.4000	3.4000	3.4000	-10.053%	1	244	-86.176%
2025-08-07	3.7000	3.7800	3.7000	3.7800	+41.045%	2	244	-87.566%
2025-07-22	2.6800	2.6800	2.6800	2.6800	-7.586%	2	243	-82.463%
2025-07-15	2.8500	2.9000	2.8200	2.9000	-10.769%	4	243	-83.793%
2025-07-07	3.2500	3.2500	3.2500	3.2500	+0.619%	1	241	-85.538%
2025-07-03	3.2300	3.2300	3.2300	3.2300	-5.556%	1	241	-85.449%
2025-07-01	3.2700	3.4200	3.2700	3.4200	-2.564%	2	241	-86.257%
2025-06-16	3.5100	3.5100	3.5100	3.5100	+2.035%	1	240	-86.610%
2025-06-11	3.1900	3.4400	3.1900	3.4400	-2.550%	2	239	-86.337%
2025-06-09	3.5300	3.5300	3.5300	3.5300	0.000%	1	239	-86.686%
2025-06-06	3.5300	3.5300	3.5300	3.5300	-6.117%	20	239	-86.686%
2025-06-05	3.7600	3.7600	3.7600	3.7600	-19.140%	1	229	-87.500%
2025-06-02	4.4500	4.6500	4.4500	4.6500	+24.000%	5	230	-89.892%
2025-05-16	3.7200	3.9200	3.7200	3.7500	+1.626%	172	230	-87.467%
2025-05-14	3.4600	3.6900	3.4600	3.6900	-7.053%	2	216	-87.263%
2025-05-13	3.7600	3.9700	3.7600	3.9700	-8.525%	2	216	-88.161%
2025-05-12	4.1200	4.3400	4.1200	4.3400	-20.803%	2	215	-89.171%
2025-05-08	5.5000	5.5000	5.4800	5.4800	+2.814%	6	215	-91.423%
2025-05-05	5.2800	5.3300	5.2800	5.3300	-3.964%	4	215	-91.182%
2025-05-02	5.5500	5.5500	5.5500	5.5500	-7.500%	10	215	-91.532%
2025-05-01	6.0400	6.0400	6.0000	6.0000	-9.366%	2	220	-92.167%
2025-04-30	6.4400	6.6200	6.4400	6.6200	+11.824%	2	220	-92.900%
2025-04-25	5.7000	5.9200	5.7000	5.9200	-7.932%	4	219	-92.061%
2025-04-24	6.3800	6.4300	6.3800	6.4300	+4.383%	2	219	-92.691%
2025-04-23	6.0700	6.1600	6.0700	6.1600	-18.411%	2	218	-92.370%
2025-04-17	7.5700	7.5700	7.5500	7.5500	+3.709%	2	218	-93.775%
2025-04-16	7.2700	7.2800	7.2700	7.2800	-16.032%	2	218	-93.544%
2025-04-04	8.6700	8.7000	8.6700	8.6700	+28.254%	10	218	-94.579%
2025-04-03	6.5600	6.7600	6.5600	6.7600	+13.233%	2	213	-93.047%
2025-04-01	5.7900	5.9700	5.7900	5.9700	-6.719%	2	212	-92.127%
2025-03-31	6.2300	6.4000	6.2300	6.4000	+28.000%	2	211	-92.656%
2025-03-21	5.0000	5.0000	5.0000	5.0000	-7.749%	6	210	-90.600%
2025-03-18	5.2500	5.4200	5.2500	5.4200	-2.518%	2	210	-91.328%
2025-03-11	5.2000	5.5700	5.2000	5.5600	+26.364%	5	210	-91.547%
2025-03-10	4.4000	4.4000	4.4000	4.4000	+22.222%	1	215	-89.318%
2025-03-04	3.8000	3.8000	3.6000	3.6000	-5.013%	5	216	-86.944%
2025-02-28	3.6600	3.7900	3.6600	3.7900	+86.700%	4	216	-87.599%
2025-02-14	2.5000	2.5000	2.0300	2.0300	-37.538%	18	222	-76.847%
2025-02-13	3.2500	3.2500	3.2500	3.2500	-8.964%	2	222	-85.538%
2025-02-12	3.7000	3.7000	3.5700	3.5700	-15.000%	3	224	-86.835%
2025-01-30	4.2000	4.2000	4.2000	4.2000	-3.448%	1	225	-88.810%
2025-01-16	4.3500	4.3500	4.3500	4.3500	-7.447%	33	225	-89.195%
2025-01-14	4.7000	4.7000	4.7000	4.7000	+2.174%	2	225	-90.000%
2025-01-08	4.6000	4.6000	4.6000	4.6000	-5.155%	1	226	-89.783%
2024-12-19	4.8500	4.8500	4.8500	4.8500	+12.009%	1	226	-90.309%
2024-12-18	4.3300	4.3300	4.3300	4.3300	-2.697%	8	227	-89.145%
2024-12-17	4.4500	4.4500	4.4500	4.4500	+4.706%	1	227	-89.438%
2024-12-04	4.2500	4.2500	4.2500	4.2500	+8.974%	5	227	-88.941%
2024-12-03	3.8500	3.9000	3.8500	3.9000	-6.024%	25	232	-87.949%
2024-11-08	4.1500	4.1500	4.1500	4.1500	-17.000%	10	207	-88.675%
2024-11-01	5.0000	5.0000	5.0000	5.0000	0.000%	2	202	-90.600%
2024-10-30	5.0000	5.0000	5.0000	5.0000	-15.254%	1	203	-90.600%
2024-09-19	5.9000	5.9000	5.9000	5.9000	-13.869%	5	204	-92.034%
2024-09-17	6.8500	6.8500	6.8500	6.8500	-7.307%	1	209	-93.139%
2024-09-13	7.3900	7.3900	7.3900	7.3900	-9.878%	6	208	-93.640%
2024-09-11	8.2000	8.2000	8.2000	8.2000	+2.500%	1	211	-94.268%
2024-09-10	8.0000	8.0000	8.0000	8.0000	+0.376%	10	210	-94.125%
2024-09-06	8.1000	8.1000	7.9700	7.9700	+5.563%	4	220	-94.103%
2024-08-22	7.5500	7.5500	7.5500	7.5500	+2.721%	1	218	-93.775%
2024-08-21	7.3500	7.3500	7.3500	7.3500	+2.083%	2	218	-93.605%
2024-08-16	7.3000	7.3000	7.2000	7.2000	+1.408%	22	216	-93.472%
2024-08-15	7.3300	7.3300	7.1000	7.1000	-11.250%	2	206	-93.380%
2024-08-12	8.0000	8.0000	8.0000	8.0000	-2.439%	1	205	-94.125%
2024-08-08	7.9500	8.2000	7.9500	8.2000	-4.094%	7	204	-94.268%
2024-08-07	8.3000	8.5500	7.9000	8.5500	+50.000%	21	197	-94.503%
2024-08-01	5.7000	5.7000	5.7000	5.7000	+11.765%	1	176	-91.754%
2024-07-26	5.1000	5.1000	5.1000	5.1000	+18.605%	2	175	-90.784%
2024-07-12	4.3000	4.3000	4.3000	4.3000	+14.058%	2	176	-89.070%
2024-07-08	3.8900	3.8900	3.7700	3.7700	-21.294%	2	177	-87.533%
2024-06-11	4.7900	4.7900	4.7900	4.7900	-5.523%	1	177	-90.188%
2024-06-10	5.0700	5.0700	5.0700	5.0700	-0.588%	1	176	-90.730%
2024-05-28	5.1000	5.1000	5.1000	5.1000	-3.774%	2	176	-90.784%
2024-05-17	5.3000	5.3000	5.3000	5.3000	-8.621%	60	174	-91.132%
2024-05-09	5.8000	5.8000	5.8000	5.8000	+3.757%	1	144	-91.897%
2024-05-06	5.6000	5.6000	5.5900	5.5900	-3.621%	6	143	-91.592%
2024-04-18	5.6500	5.8000	5.6500	5.8000	-5.691%	148	141	-91.897%
2024-03-19	6.1500	6.1500	6.1500	6.1500	-8.209%	1	4	-92.358%
2024-02-21	6.7000	6.7000	6.7000	6.7000	-5.634%	1	5	-92.985%
2024-02-09	7.1000	7.1000	7.1000	7.1000	-8.974%	1	4	-93.380%
2024-01-18	7.8000	7.8000	7.8000	7.8000	0.000%	2	3	-93.974%
2024-01-11	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-93.974%