Dark

ABNB20261218P90
ABNB Dec 18 2026 90.00 Put (ABNB261218P00090000)
option OPRA

EOD

Sep 24, 2026

0.2300+4.545%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2300	0.2300	0.2300	0.2300	+4.545%	5	608	0.000%
2026-09-23	0.2200	0.2200	0.2200	0.2200	+37.500%	1	611	+4.545%
2026-09-17	0.1600	0.1600	0.1600	0.1600	+23.077%	5	611	+43.750%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+44.444%	2	616	+76.923%
2026-09-09	0.0900	0.0900	0.0900	0.0900	-43.750%	1	616	+155.556%
2026-09-08	0.1600	0.1600	0.1600	0.1600	+23.077%	5	616	+43.750%
2026-09-02	0.1300	0.1300	0.1300	0.1300	+116.667%	5	611	+76.923%
2026-08-28	0.1600	0.1700	0.0600	0.0600	-60.000%	76	611	+283.333%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+25.000%	1	616	+53.333%
2026-08-13	0.1200	0.1200	0.1200	0.1200	-20.000%	1	616	+91.667%
2026-08-12	0.1500	0.1500	0.1500	0.1500	0.000%	2	615	+53.333%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+66.667%	1	617	+53.333%
2026-08-07	0.1300	0.1300	0.0900	0.0900	-73.529%	21	616	+155.556%
2026-08-06	0.3400	0.3400	0.3400	0.3400	-17.073%	3	636	-32.353%
2026-08-05	0.4100	0.4100	0.4100	0.4100	+5.128%	1	633	-43.902%
2026-07-29	0.3900	0.3900	0.3900	0.3900	-18.750%	1	634	-41.026%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-50.000%	10	635	-52.083%
2026-07-23	0.9600	0.9600	0.9600	0.9600	+57.377%	2	625	-76.042%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-17.568%	1	627	-62.295%
2026-07-07	0.7400	0.7400	0.7400	0.7400	-17.778%	5	627	-68.919%
2026-06-30	0.9000	0.9000	0.9000	0.9000	+23.288%	5	632	-74.444%
2026-06-29	0.7900	0.7900	0.7300	0.7300	-20.652%	11	637	-68.493%
2026-06-24	0.9200	0.9200	0.9200	0.9200	-18.584%	3	635	-75.000%
2026-06-22	1.1300	1.1300	1.1300	1.1300	-16.296%	21	635	-79.646%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-19.162%	2	614	-82.963%
2026-06-08	1.6700	1.6700	1.6700	1.6700	0.000%	3	614	-86.228%
2026-06-05	1.6700	1.6700	1.6700	1.6700	+11.333%	1	614	-86.228%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-5.660%	2	614	-84.667%
2026-05-28	1.5900	1.5900	1.5900	1.5900	-11.173%	102	612	-85.535%
2026-05-26	1.7900	1.7900	1.7900	1.7900	-7.254%	2	614	-87.151%
2026-05-22	1.9300	1.9300	1.9300	1.9300	+4.891%	10	612	-88.083%
2026-05-21	1.8000	1.8400	1.8000	1.8400	+6.977%	4	612	-87.500%
2026-05-20	1.7200	1.7200	1.7200	1.7200	-9.474%	1	612	-86.628%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-7.317%	1	611	-87.895%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+11.413%	1	611	-88.780%
2026-05-12	1.7800	1.9300	1.7800	1.8400	-0.541%	23	611	-87.500%
2026-05-06	1.8500	1.8500	1.8500	1.8500	-13.953%	1	629	-87.568%
2026-05-04	1.9500	2.1500	1.9500	2.1500	+7.500%	2	630	-89.302%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-7.407%	12	626	-88.500%
2026-04-30	2.1700	2.1700	2.1600	2.1600	-6.087%	11	626	-89.352%
2026-04-28	2.4200	2.4200	2.2600	2.3000	+15.000%	30	620	-90.000%
2026-04-22	1.9300	2.0000	1.9300	2.0000	-10.314%	4	605	-88.500%
2026-04-20	2.2300	2.2300	2.2300	2.2300	0.000%	2	609	-89.686%
2026-04-17	2.1800	2.2300	2.1800	2.2300	-7.083%	2	609	-89.686%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-29.619%	3	609	-90.417%
2026-04-13	3.3500	3.4100	3.3500	3.4100	+13.667%	6	606	-93.255%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-10.448%	10	601	-92.333%
2026-02-25	3.3500	3.3500	3.3500	3.3500	-12.987%	1	594	-93.134%
2026-02-23	3.8500	3.8500	3.8500	3.8500	+6.944%	1	594	-94.026%
2026-02-19	3.6000	3.6000	3.6000	3.6000	+2.857%	1	593	-93.611%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-22.222%	1	592	-93.429%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+4.651%	1	591	-94.889%
2026-02-03	3.6000	4.3000	3.6000	4.3000	+35.220%	7	592	-94.651%
2026-01-28	3.1800	3.1800	3.1800	3.1800	+6.000%	5	591	-92.767%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-4.762%	1	586	-92.333%
2026-01-14	3.1500	3.1500	3.1500	3.1500	+26.000%	5	585	-92.698%
2026-01-05	2.5000	2.5000	2.5000	2.5000	-13.793%	5	581	-90.800%
2025-12-23	2.9000	2.9000	2.9000	2.9000	+3.571%	4	581	-92.069%
2025-12-22	2.8000	2.8000	2.8000	2.8000	-2.098%	1	582	-91.786%
2025-12-19	2.7600	2.8600	2.7600	2.8600	-8.917%	11	582	-91.958%
2025-12-18	3.1500	3.1500	3.1400	3.1400	-17.368%	2	578	-92.675%
2025-12-11	3.8000	3.8000	3.8000	3.8000	-7.767%	2	577	-93.947%
2025-12-09	4.1200	4.1200	4.1200	4.1200	-17.435%	1	577	-94.417%
2025-12-04	4.9900	4.9900	4.9900	4.9900	-26.074%	1	577	-95.391%
2025-11-20	6.7500	6.8000	6.7000	6.7500	+17.391%	90	576	-96.593%
2025-11-18	5.8300	5.8300	5.7500	5.7500	+12.745%	3	487	-96.000%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-2.486%	1	485	-95.490%
2025-11-12	5.2000	5.2300	5.2000	5.2300	+4.600%	2	484	-95.602%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+8.932%	5	478	-95.400%
2025-10-28	4.4700	4.5900	4.4700	4.5900	-4.574%	2	478	-94.989%
2025-10-23	4.7200	4.8100	4.7200	4.8100	+3.441%	2	478	-95.218%
2025-10-21	4.6000	4.6500	4.6000	4.6500	-5.680%	2	478	-95.054%
2025-10-20	4.8100	4.9300	4.8100	4.9300	-10.688%	2	478	-95.335%
2025-10-15	5.4400	5.5200	5.4400	5.5200	+6.358%	2	477	-95.833%
2025-09-10	5.0100	5.1900	5.0100	5.1900	+4.848%	2	476	-95.568%
2025-09-03	4.8600	4.9500	4.8600	4.9500	+7.609%	2	477	-95.354%
2025-09-02	4.6000	4.6000	4.6000	4.6000	+5.747%	1	476	-95.000%
2025-08-29	4.3500	4.3500	4.3500	4.3500	0.000%	3	476	-94.713%
2025-08-27	4.3500	4.4500	4.3500	4.3500	-13.000%	5	476	-94.713%
2025-08-20	5.0000	5.0000	4.9500	5.0000	+6.383%	46	476	-95.400%
2025-08-19	4.7000	4.7000	4.7000	4.7000	-9.615%	9	430	-95.106%
2025-08-18	5.2000	5.2000	5.2000	5.2000	+1.167%	1	421	-95.577%
2025-08-13	5.0600	5.1400	5.0600	5.1400	-7.220%	2	422	-95.525%
2025-08-12	5.5400	5.5400	5.5400	5.5400	-3.652%	2	423	-95.848%
2025-08-07	5.7000	5.8000	5.7000	5.7500	+15.000%	3	425	-96.000%
2025-08-04	5.0000	5.0100	5.0000	5.0000	+27.877%	46	425	-95.400%
2025-07-29	3.8800	3.9100	3.8800	3.9100	+1.558%	2	401	-94.118%
2025-07-25	3.9000	3.9000	3.8500	3.8500	-10.047%	101	401	-94.026%
2025-07-21	4.1500	4.2800	4.1500	4.2800	+1.905%	2	400	-94.626%
2025-07-18	4.2000	4.2000	4.2000	4.2000	-1.639%	1	400	-94.524%
2025-07-17	4.2200	4.2700	4.2200	4.2700	-2.955%	2	401	-94.614%
2025-07-15	4.4000	4.4000	4.4000	4.4000	0.000%	1	402	-94.773%
2025-07-14	4.3200	4.4000	4.3200	4.4000	-4.348%	2	402	-94.773%
2025-07-10	4.6000	4.6000	4.6000	4.6000	-2.748%	100	402	-95.000%
2025-07-09	4.6500	4.7300	4.6500	4.7300	+0.638%	5	502	-95.137%
2025-07-08	4.7500	4.7500	4.6500	4.7000	-4.082%	10	506	-95.106%
2025-07-07	4.9000	4.9000	4.9000	4.9000	-2.000%	10	516	-95.306%
2025-07-01	4.9500	5.2000	4.9500	5.0000	-15.541%	610	521	-95.400%
2025-06-25	5.8100	5.9200	5.8100	5.9200	+11.698%	2	227	-96.115%
2025-06-16	5.3000	5.3000	5.3000	5.3000	0.000%	1	228	-95.660%
2025-06-12	5.1500	5.3000	5.1500	5.3000	+3.113%	2	227	-95.660%
2025-06-11	5.1500	5.1500	4.8600	5.1400	+1.782%	162	227	-95.525%
2025-06-06	5.0500	5.0500	5.0500	5.0500	-25.735%	2	281	-95.446%
2025-05-29	6.8000	6.8000	6.8000	6.8000	+24.314%	44	282	-96.618%
2025-05-16	5.5600	5.8100	5.4700	5.4700	-4.371%	6	326	-95.795%
2025-05-15	5.7200	5.7200	5.7200	5.7200	+7.116%	1	325	-95.979%
2025-05-14	5.1500	5.3900	5.1500	5.3400	-8.874%	6	325	-95.693%
2025-05-13	5.6400	5.8600	5.6400	5.8600	-0.678%	2	325	-96.075%
2025-05-12	6.2100	6.3400	5.9000	5.9000	-21.958%	3	325	-96.102%
2025-05-09	7.5600	7.5600	7.5600	7.5600	-5.500%	6	327	-96.958%
2025-05-08	7.9000	8.0700	7.9000	8.0000	+0.756%	7	327	-97.125%
2025-05-05	7.7600	7.9400	7.7600	7.9400	-7.674%	2	332	-97.103%
2025-05-02	8.6000	8.6000	8.6000	8.6000	+1.535%	4	333	-97.326%
2025-05-01	8.4700	8.4700	8.4700	8.4700	-2.867%	2	333	-97.285%
2025-04-25	8.6700	8.7200	8.6700	8.7200	-1.134%	68	331	-97.362%
2025-04-24	8.8200	8.8200	8.8200	8.8200	-15.192%	1	315	-97.392%
2025-04-22	10.4000	10.4000	10.4000	10.4000	-8.370%	5	315	-97.788%
2025-04-21	11.5000	11.5500	11.3500	11.3500	+7.075%	20	310	-97.974%
2025-04-14	10.6000	10.6000	10.6000	10.6000	+14.843%	2	290	-97.830%
2025-04-09	9.2300	9.2300	9.2300	9.2300	-26.160%	4	290	-97.508%
2025-04-07	13.8400	13.8400	12.5000	12.5000	+3.306%	2	294	-98.160%
2025-04-04	12.1000	12.1000	12.1000	12.1000	+26.042%	2	296	-98.099%
2025-04-03	9.6000	9.6000	9.6000	9.6000	+14.014%	1	297	-97.604%
2025-04-02	8.4200	8.4200	8.4200	8.4200	-4.318%	1	298	-97.268%
2025-04-01	8.7300	8.8000	8.7300	8.8000	+2.326%	46	298	-97.386%
2025-03-28	8.5500	8.6000	8.5500	8.6000	-2.273%	224	277	-97.326%
2025-03-13	8.9500	8.9500	8.7200	8.8000	+18.919%	33	145	-97.386%
2025-03-12	7.5500	7.5500	7.4000	7.4000	+24.370%	46	145	-96.892%
2025-03-06	5.9500	5.9500	5.9000	5.9500	+41.667%	42	58	-96.134%
2025-02-21	4.2000	4.2000	4.2000	4.2000	+7.692%	6	58	-94.524%
2025-02-20	3.9000	3.9000	3.9000	3.9000	+13.043%	3	61	-94.103%
2025-02-19	3.5200	3.6200	3.4500	3.4500	+6.154%	18	61	-93.333%
2025-02-18	3.3500	3.3500	3.2500	3.2500	+4.839%	2	61	-92.923%
2025-02-14	3.9700	3.9700	3.1000	3.1000	-40.154%	8	63	-92.581%
2025-02-13	5.1800	5.1800	5.1800	5.1800	-0.766%	2	63	-95.560%
2025-02-12	5.1000	5.2200	5.1000	5.2200	-16.077%	2	63	-95.594%
2025-01-31	6.2200	6.2200	6.2200	6.2200	-11.143%	6	63	-96.302%
2025-01-27	7.0000	7.0000	7.0000	7.0000	+33.588%	2	66	-96.714%
2024-12-04	5.2400	5.2400	5.2400	5.2400	-2.963%	1	68	-95.611%
2024-11-25	5.4500	5.4500	5.4000	5.4000	-8.475%	2	69	-95.741%
2024-11-14	5.9000	5.9000	5.9000	5.9000	+0.855%	2	71	-96.102%
2024-11-08	5.8500	5.8500	5.8500	5.8500	+4.464%	2	72	-96.068%
2024-11-07	5.8500	5.8500	5.6000	5.6000	-23.288%	4	71	-95.893%
2024-10-21	7.3000	7.3000	7.3000	7.3000	-8.750%	1	70	-96.849%
2024-09-24	8.0000	8.0000	8.0000	8.0000	-18.367%	1	70	-97.125%
2024-09-17	9.8000	9.8000	9.8000	9.8000	-4.854%	5	71	-97.653%
2024-08-30	10.3000	10.3000	10.3000	10.3000	+0.488%	2	65	-97.767%
2024-08-29	10.2500	10.2500	10.2500	10.2500	-2.844%	1	65	-97.756%
2024-08-27	10.6500	10.6500	10.5500	10.5500	+0.572%	4	64	-97.820%
2024-08-26	10.6500	10.6500	10.4900	10.4900	+1.845%	4	62	-97.807%
2024-08-23	10.7000	10.9300	10.3000	10.3000	+3.000%	14	60	-97.767%
2024-08-16	10.3000	10.3000	10.0000	10.0000	-0.100%	6	60	-97.700%
2024-08-09	10.0100	10.0100	10.0100	10.0100	-11.416%	14	57	-97.702%
2024-08-08	11.3000	11.3000	11.3000	11.3000	-4.237%	15	57	-97.965%
2024-08-07	12.0000	12.0200	11.3400	11.8000	+32.584%	9	64	-98.051%
2024-08-06	9.0000	9.0000	8.8700	8.9000	-12.055%	7	55	-97.416%
2024-08-05	10.1200	10.1200	10.1200	10.1200	+28.101%	1	48	-97.727%
2024-08-01	7.6000	7.9000	7.6000	7.9000	+15.328%	5	47	-97.089%
2024-07-29	6.8500	6.8500	6.8500	6.8500	+11.382%	15	42	-96.642%
2024-07-12	6.1500	6.1500	6.1500	6.1500	-5.385%	4	38	-96.260%
2024-07-11	6.0000	6.5000	6.0000	6.5000	+14.035%	2	38	-96.462%
2024-07-08	5.7000	5.7000	5.7000	5.7000	0.000%	1	37	-95.965%
2024-07-01	5.7000	5.7000	5.7000	5.7000	-10.938%	1	36	-95.965%
2024-06-17	6.4000	6.4000	6.4000	6.4000	-1.538%	1	35	-96.406%
2024-06-12	6.5000	6.5000	6.5000	6.5000	-5.109%	1	36	-96.462%
2024-06-04	6.8500	6.8500	6.8500	6.8500	-7.432%	1	36	-96.642%
2024-05-30	7.4000	7.4000	7.4000	7.4000	+0.680%	20	39	-96.892%
2024-05-28	7.3500	7.3500	7.3500	7.3500	-8.696%	1	39	-96.871%
2024-05-09	8.0000	8.0500	8.0000	8.0500	+5.921%	3	38	-97.143%
2024-05-08	7.3000	7.7000	7.3000	7.6000	+5.556%	3	35	-96.974%
2024-04-26	7.2000	7.2000	7.2000	7.2000	-5.882%	2	32	-96.806%
2024-04-18	7.6500	7.6500	7.6500	7.6500	+2.000%	1	31	-96.993%
2024-04-11	7.5100	7.5100	7.5000	7.5000	-1.961%	21	32	-96.933%
2024-04-04	7.6500	7.6500	7.6500	7.6500	-2.548%	1	51	-96.993%
2024-03-04	7.8500	7.8500	7.8500	7.8500	-4.268%	10	50	-97.070%
2024-02-26	8.2000	8.2000	8.2000	8.2000	+1.235%	2	40	-97.195%
2024-02-15	8.7000	8.7000	8.1000	8.1000	-8.578%	11	38	-97.160%
2024-02-14	9.3500	9.3600	8.8600	8.8600	-6.737%	3	27	-97.404%
2024-02-09	9.5000	9.5000	9.5000	9.5000	+2.151%	3	24	-97.579%
2024-01-30	9.3000	9.3000	9.3000	9.3000	+3.333%	10	21	-97.527%
2024-01-29	9.0000	9.0000	9.0000	9.0000	-24.686%	10	11	-97.444%
2024-01-16	11.9500	11.9500	11.9500	11.9500	0.000%	1	1	-98.075%