Dark

ABNB20261218P85
ABNB Dec 18 2026 85.00 Put (ABNB261218P00085000)
option OPRA

EOD

Sep 24, 2026

0.1300-13.333%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1800	0.1800	0.1000	0.1300	-13.333%	5	1,029	0.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	+25.000%	20	1,034	-13.333%
2026-09-14	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,034	+8.333%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-16.667%	5	1,034	+30.000%
2026-08-07	0.1600	0.1600	0.0400	0.1200	-64.706%	5	1,029	+8.333%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-46.032%	1	1,028	-61.765%
2026-07-24	0.6300	0.6300	0.6300	0.6300	+10.526%	10	1,028	-79.365%
2026-07-22	0.5700	0.5700	0.5700	0.5700	-35.227%	40	1,028	-77.193%
2026-07-07	0.8800	0.8800	0.8800	0.8800	+76.000%	10	988	-85.227%
2026-07-06	0.5000	0.5100	0.5000	0.5000	0.000%	24	978	-74.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+2.041%	1	978	-74.000%
2026-06-29	0.4900	0.4900	0.4900	0.4900	-32.877%	1	978	-73.469%
2026-06-26	0.7500	0.7500	0.7200	0.7300	+21.667%	13	978	-82.192%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-18.919%	2	978	-78.333%
2026-06-23	0.7400	0.7400	0.7400	0.7400	-5.128%	1	978	-82.432%
2026-06-22	0.7800	0.7800	0.7800	0.7800	-40.000%	1	978	-83.333%
2026-06-03	1.3000	1.3000	1.3000	1.3000	-5.109%	10	977	-90.000%
2026-05-21	1.3700	1.3700	1.3700	1.3700	+2.239%	10	977	-90.511%
2026-05-18	1.3400	1.3400	1.3400	1.3400	-3.597%	1	977	-90.299%
2026-04-24	1.3900	1.3900	1.3900	1.3900	-3.472%	3	977	-90.647%
2026-04-22	1.4400	1.4400	1.4400	1.4400	-11.111%	10	980	-90.972%
2026-04-21	1.6200	1.6200	1.6200	1.6200	-10.000%	1	980	-91.975%
2026-04-17	1.7300	1.8200	1.7300	1.8000	-10.891%	16	980	-92.778%
2026-04-16	2.0000	2.0200	2.0000	2.0200	-3.810%	4	978	-93.564%
2026-04-15	2.0300	2.1500	2.0300	2.1000	-9.483%	20	978	-93.810%
2026-04-14	2.2900	2.4300	2.2200	2.3200	-22.667%	14	977	-94.397%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+5.263%	1	977	-95.667%
2026-04-08	2.8500	2.8500	2.8500	2.8500	-2.397%	1	976	-95.439%
2026-03-09	2.9200	2.9200	2.9200	2.9200	+17.742%	1	976	-95.548%
2026-03-04	2.4800	2.4800	2.4800	2.4800	-10.469%	1	976	-94.758%
2026-03-02	2.7700	2.7700	2.7700	2.7700	-1.071%	1	976	-95.307%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-8.497%	1	976	-95.357%
2026-02-13	3.0500	3.0600	3.0500	3.0600	-23.500%	2	975	-95.752%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+5.263%	1	975	-96.750%
2026-02-11	3.8000	3.8000	3.8000	3.8000	+5.850%	1	974	-96.579%
2026-02-03	3.4000	3.5900	3.4000	3.5900	+52.766%	16	973	-96.379%
2026-01-23	2.3500	2.3500	2.3500	2.3500	-12.639%	1	973	-94.468%
2026-01-20	2.6900	2.6900	2.6900	2.6900	+8.468%	6	973	-95.167%
2026-01-16	2.4800	2.4800	2.4800	2.4800	+1.639%	1	973	-94.758%
2025-12-18	2.4400	2.4400	2.4400	2.4400	-6.154%	1	973	-94.672%
2025-12-15	2.6000	2.6000	2.6000	2.6000	-13.907%	35	973	-95.000%
2025-12-09	3.0200	3.0200	3.0200	3.0200	-11.176%	1	1,008	-95.695%
2025-12-05	3.4000	3.4000	3.4000	3.4000	-20.930%	1	1,007	-96.176%
2025-12-01	4.3000	4.3000	4.3000	4.3000	-5.495%	1	1,007	-96.977%
2025-11-28	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,007	-97.143%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+1.124%	1	1,007	-97.111%
2025-11-25	4.4500	4.4500	4.4500	4.4500	+1.136%	24	1,007	-97.079%
2025-11-05	4.4000	4.4000	4.4000	4.4000	+15.183%	4	1,007	-97.045%
2025-10-30	3.8200	3.8200	3.8200	3.8200	+2.413%	4	1,007	-96.597%
2025-10-28	3.6600	3.7300	3.6600	3.7300	-0.533%	2	1,003	-96.515%
2025-10-21	3.7000	3.7500	3.7000	3.7500	-15.541%	2	1,003	-96.533%
2025-10-15	4.4000	4.4400	4.4000	4.4400	-9.388%	2	1,003	-97.072%
2025-10-13	4.8500	4.9000	4.8500	4.9000	+2.083%	8	1,003	-97.347%
2025-10-02	4.8000	4.8000	4.8000	4.8000	+16.505%	48	1,003	-97.292%
2025-09-11	4.1200	4.1200	4.1200	4.1200	-0.483%	1	955	-96.845%
2025-09-10	4.1100	4.1400	4.1100	4.1400	+3.500%	2	955	-96.860%
2025-09-03	3.8700	4.0000	3.8700	4.0000	+3.896%	2	955	-96.750%
2025-08-21	3.9500	3.9500	3.8500	3.8500	-4.938%	94	955	-96.623%
2025-08-20	4.0500	4.0500	4.0300	4.0500	+3.846%	32	861	-96.790%
2025-08-19	3.8000	3.9500	3.8000	3.9000	-2.500%	259	830	-96.667%
2025-08-18	3.9500	4.0500	3.9500	4.0000	+1.266%	113	572	-96.750%
2025-08-15	4.0000	4.0000	3.9500	3.9500	-2.469%	54	459	-96.709%
2025-08-14	4.1500	4.1500	4.0400	4.0500	-1.460%	187	405	-96.790%
2025-08-13	4.0300	4.1100	4.0300	4.1100	-3.294%	2	235	-96.837%
2025-08-12	4.2500	4.2500	4.2500	4.2500	-9.958%	1	235	-96.941%
2025-08-08	4.5900	4.7200	4.5900	4.7200	-0.422%	2	234	-97.246%
2025-08-07	4.6900	4.7400	4.6900	4.7400	+11.529%	2	234	-97.257%
2025-08-04	4.2500	4.2500	4.2500	4.2500	+14.865%	2	234	-96.941%
2025-07-31	3.7000	3.7000	3.7000	3.7000	+10.448%	2	236	-96.486%
2025-07-21	3.3500	3.3500	3.3500	3.3500	-10.667%	2	238	-96.119%
2025-07-16	3.6500	3.7500	3.6500	3.7500	-0.794%	2	238	-96.533%
2025-07-11	3.7400	3.7800	3.7400	3.7800	-21.577%	2	238	-96.561%
2025-06-25	4.7200	4.8200	4.7200	4.8200	-4.931%	2	239	-97.303%
2025-06-23	5.0700	5.0700	5.0700	5.0700	+13.933%	2	239	-97.436%
2025-06-12	4.2000	4.4500	4.2000	4.4500	+4.953%	2	239	-97.079%
2025-06-11	3.9600	4.2400	3.9600	4.2400	-23.604%	2	239	-96.934%
2025-06-02	5.5500	5.5500	5.5500	5.5500	+19.355%	1	239	-97.658%
2025-05-16	4.6300	4.8100	4.6300	4.6500	+4.494%	8	240	-97.204%
2025-05-14	4.3000	4.4500	4.3000	4.4500	-8.247%	2	241	-97.079%
2025-05-13	4.6300	4.8500	4.6300	4.8500	-8.144%	2	240	-97.320%
2025-05-12	5.0400	5.2800	5.0400	5.2800	-19.635%	2	240	-97.538%
2025-05-08	6.6600	6.8100	6.5700	6.5700	-8.240%	3	239	-98.021%
2025-05-07	7.1600	7.1600	7.1600	7.1600	+5.449%	1	240	-98.184%
2025-05-05	6.4800	6.7900	6.4800	6.7900	-5.563%	2	239	-98.085%
2025-04-25	6.9600	7.2100	6.9600	7.1900	-21.592%	8	239	-98.192%
2025-04-17	9.1900	9.1900	9.1700	9.1700	-22.811%	2	239	-98.582%
2025-04-07	12.0700	12.0700	11.8800	11.8800	+64.088%	3	239	-98.906%
2025-04-01	7.0000	7.2400	7.0000	7.2400	+68.372%	2	240	-98.204%
2025-03-04	4.5000	4.5000	4.3000	4.3000	-8.120%	2	240	-96.977%
2025-02-28	4.7000	4.7000	4.6800	4.6800	+84.252%	4	240	-97.222%
2025-02-18	2.5400	2.5400	2.5400	2.5400	-15.333%	1	240	-94.882%
2025-02-14	3.3200	3.3200	3.0000	3.0000	-29.078%	4	241	-95.667%
2025-02-13	4.1800	4.2300	4.1800	4.2300	-1.168%	2	241	-96.927%
2025-02-12	4.1400	4.3200	4.1400	4.2800	-20.000%	4	241	-96.963%
2025-02-04	5.3500	5.3500	5.3500	5.3500	+11.458%	1	241	-97.570%
2024-12-03	4.8000	4.8000	4.8000	4.8000	-4.000%	3	241	-97.292%
2024-11-08	5.0200	5.0200	5.0000	5.0000	-3.846%	4	238	-97.400%
2024-11-07	4.6300	5.2000	4.6300	5.2000	-25.714%	2	237	-97.500%
2024-10-04	7.0000	7.0000	7.0000	7.0000	0.000%	20	238	-98.143%
2024-09-19	7.0000	7.0000	7.0000	7.0000	-13.043%	1	238	-98.143%
2024-09-18	8.0500	8.0500	8.0500	8.0500	-7.471%	3	238	-98.385%
2024-08-21	8.7000	8.7000	8.7000	8.7000	+3.325%	7	235	-98.506%
2024-08-15	8.4200	8.4200	8.4200	8.4200	-3.771%	10	228	-98.456%
2024-08-14	8.7500	8.7500	8.7500	8.7500	-7.113%	1	228	-98.514%
2024-08-12	9.4200	9.4200	9.4200	9.4200	-5.800%	1	228	-98.620%
2024-08-07	10.0000	10.3000	9.6500	10.0000	+15.340%	221	228	-98.700%
2024-08-05	8.6700	8.6700	8.6700	8.6700	+9.747%	1	11	-98.501%
2024-08-02	7.5500	7.9000	7.5500	7.9000	+27.419%	14	10	-98.354%
2024-05-28	6.4000	6.4000	6.2000	6.2000	-8.689%	4	4	-97.903%
2024-05-23	6.7900	6.7900	6.7900	6.7900	-0.147%	1	6	-98.085%
2024-05-09	6.5500	6.8000	6.5500	6.8000	+3.030%	5	6	-98.088%
2024-05-06	6.6000	6.6000	6.6000	6.6000	-8.460%	1	1	-98.030%
2024-02-15	7.2100	7.2100	7.2100	7.2100	-1.233%	1	1	-98.197%
2024-02-14	7.3000	7.3000	7.3000	7.3000	-6.410%	1	2	-98.219%
2024-02-13	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-98.333%