Dark

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

EOD

Jul 23, 2026

0.9600+57.377%(+0.3500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9600	0.9600	0.9600	0.9600	+57.377%	2	625	0.000%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-17.568%	1	627	+57.377%
2026-07-07	0.7400	0.7400	0.7400	0.7400	-17.778%	5	627	+29.730%
2026-06-30	0.9000	0.9000	0.9000	0.9000	+23.288%	5	632	+6.667%
2026-06-29	0.7900	0.7900	0.7300	0.7300	-20.652%	11	637	+31.507%
2026-06-24	0.9200	0.9200	0.9200	0.9200	-18.584%	3	635	+4.348%
2026-06-22	1.1300	1.1300	1.1300	1.1300	-16.296%	21	635	-15.044%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-19.162%	2	614	-28.889%
2026-06-08	1.6700	1.6700	1.6700	1.6700	0.000%	3	614	-42.515%
2026-06-05	1.6700	1.6700	1.6700	1.6700	+11.333%	1	614	-42.515%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-5.660%	2	614	-36.000%
2026-05-28	1.5900	1.5900	1.5900	1.5900	-11.173%	102	612	-39.623%
2026-05-26	1.7900	1.7900	1.7900	1.7900	-7.254%	2	614	-46.369%
2026-05-22	1.9300	1.9300	1.9300	1.9300	+4.891%	10	612	-50.259%
2026-05-21	1.8000	1.8400	1.8000	1.8400	+6.977%	4	612	-47.826%
2026-05-20	1.7200	1.7200	1.7200	1.7200	-9.474%	1	612	-44.186%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-7.317%	1	611	-49.474%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+11.413%	1	611	-53.171%
2026-05-12	1.7800	1.9300	1.7800	1.8400	-0.541%	23	611	-47.826%
2026-05-06	1.8500	1.8500	1.8500	1.8500	-13.953%	1	629	-48.108%
2026-05-04	1.9500	2.1500	1.9500	2.1500	+7.500%	2	630	-55.349%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-7.407%	12	626	-52.000%
2026-04-30	2.1700	2.1700	2.1600	2.1600	-6.087%	11	626	-55.556%
2026-04-28	2.4200	2.4200	2.2600	2.3000	+15.000%	30	620	-58.261%
2026-04-22	1.9300	2.0000	1.9300	2.0000	-10.314%	4	605	-52.000%
2026-04-20	2.2300	2.2300	2.2300	2.2300	0.000%	2	609	-56.951%
2026-04-17	2.1800	2.2300	2.1800	2.2300	-7.083%	2	609	-56.951%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-29.619%	3	609	-60.000%
2026-04-13	3.3500	3.4100	3.3500	3.4100	+13.667%	6	606	-71.848%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-10.448%	10	601	-68.000%
2026-02-25	3.3500	3.3500	3.3500	3.3500	-12.987%	1	594	-71.343%
2026-02-23	3.8500	3.8500	3.8500	3.8500	+6.944%	1	594	-75.065%
2026-02-19	3.6000	3.6000	3.6000	3.6000	+2.857%	1	593	-73.333%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-22.222%	1	592	-72.571%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+4.651%	1	591	-78.667%
2026-02-03	3.6000	4.3000	3.6000	4.3000	+35.220%	7	592	-77.674%
2026-01-28	3.1800	3.1800	3.1800	3.1800	+6.000%	5	591	-69.811%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-4.762%	1	586	-68.000%
2026-01-14	3.1500	3.1500	3.1500	3.1500	+26.000%	5	585	-69.524%
2026-01-05	2.5000	2.5000	2.5000	2.5000	-13.793%	5	581	-61.600%
2025-12-23	2.9000	2.9000	2.9000	2.9000	+3.571%	4	581	-66.897%
2025-12-22	2.8000	2.8000	2.8000	2.8000	-2.098%	1	582	-65.714%
2025-12-19	2.7600	2.8600	2.7600	2.8600	-8.917%	11	582	-66.434%
2025-12-18	3.1500	3.1500	3.1400	3.1400	-17.368%	2	578	-69.427%
2025-12-11	3.8000	3.8000	3.8000	3.8000	-7.767%	2	577	-74.737%
2025-12-09	4.1200	4.1200	4.1200	4.1200	-17.435%	1	577	-76.699%
2025-12-04	4.9900	4.9900	4.9900	4.9900	-26.074%	1	577	-80.762%
2025-11-20	6.7500	6.8000	6.7000	6.7500	+17.391%	90	576	-85.778%
2025-11-18	5.8300	5.8300	5.7500	5.7500	+12.745%	3	487	-83.304%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-2.486%	1	485	-81.176%
2025-11-12	5.2000	5.2300	5.2000	5.2300	+4.600%	2	484	-81.644%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+8.932%	5	478	-80.800%
2025-10-28	4.4700	4.5900	4.4700	4.5900	-4.574%	2	478	-79.085%
2025-10-23	4.7200	4.8100	4.7200	4.8100	+3.441%	2	478	-80.042%
2025-10-21	4.6000	4.6500	4.6000	4.6500	-5.680%	2	478	-79.355%
2025-10-20	4.8100	4.9300	4.8100	4.9300	-10.688%	2	478	-80.527%
2025-10-15	5.4400	5.5200	5.4400	5.5200	+6.358%	2	477	-82.609%
2025-09-10	5.0100	5.1900	5.0100	5.1900	+4.848%	2	476	-81.503%
2025-09-03	4.8600	4.9500	4.8600	4.9500	+7.609%	2	477	-80.606%
2025-09-02	4.6000	4.6000	4.6000	4.6000	+5.747%	1	476	-79.130%
2025-08-29	4.3500	4.3500	4.3500	4.3500	0.000%	3	476	-77.931%
2025-08-27	4.3500	4.4500	4.3500	4.3500	-13.000%	5	476	-77.931%
2025-08-20	5.0000	5.0000	4.9500	5.0000	+6.383%	46	476	-80.800%
2025-08-19	4.7000	4.7000	4.7000	4.7000	-9.615%	9	430	-79.574%
2025-08-18	5.2000	5.2000	5.2000	5.2000	+1.167%	1	421	-81.538%
2025-08-13	5.0600	5.1400	5.0600	5.1400	-7.220%	2	422	-81.323%
2025-08-12	5.5400	5.5400	5.5400	5.5400	-3.652%	2	423	-82.671%
2025-08-07	5.7000	5.8000	5.7000	5.7500	+15.000%	3	425	-83.304%
2025-08-04	5.0000	5.0100	5.0000	5.0000	+27.877%	46	425	-80.800%
2025-07-29	3.8800	3.9100	3.8800	3.9100	+1.558%	2	401	-75.448%
2025-07-25	3.9000	3.9000	3.8500	3.8500	-10.047%	101	401	-75.065%
2025-07-21	4.1500	4.2800	4.1500	4.2800	+1.905%	2	400	-77.570%
2025-07-18	4.2000	4.2000	4.2000	4.2000	-1.639%	1	400	-77.143%
2025-07-17	4.2200	4.2700	4.2200	4.2700	-2.955%	2	401	-77.518%
2025-07-15	4.4000	4.4000	4.4000	4.4000	0.000%	1	402	-78.182%
2025-07-14	4.3200	4.4000	4.3200	4.4000	-4.348%	2	402	-78.182%
2025-07-10	4.6000	4.6000	4.6000	4.6000	-2.748%	100	402	-79.130%
2025-07-09	4.6500	4.7300	4.6500	4.7300	+0.638%	5	502	-79.704%
2025-07-08	4.7500	4.7500	4.6500	4.7000	-4.082%	10	506	-79.574%
2025-07-07	4.9000	4.9000	4.9000	4.9000	-2.000%	10	516	-80.408%
2025-07-01	4.9500	5.2000	4.9500	5.0000	-15.541%	610	521	-80.800%
2025-06-25	5.8100	5.9200	5.8100	5.9200	+11.698%	2	227	-83.784%
2025-06-16	5.3000	5.3000	5.3000	5.3000	0.000%	1	228	-81.887%
2025-06-12	5.1500	5.3000	5.1500	5.3000	+3.113%	2	227	-81.887%
2025-06-11	5.1500	5.1500	4.8600	5.1400	+1.782%	162	227	-81.323%
2025-06-06	5.0500	5.0500	5.0500	5.0500	-25.735%	2	281	-80.990%
2025-05-29	6.8000	6.8000	6.8000	6.8000	+24.314%	44	282	-85.882%
2025-05-16	5.5600	5.8100	5.4700	5.4700	-4.371%	6	326	-82.450%
2025-05-15	5.7200	5.7200	5.7200	5.7200	+7.116%	1	325	-83.217%
2025-05-14	5.1500	5.3900	5.1500	5.3400	-8.874%	6	325	-82.022%
2025-05-13	5.6400	5.8600	5.6400	5.8600	-0.678%	2	325	-83.618%
2025-05-12	6.2100	6.3400	5.9000	5.9000	-21.958%	3	325	-83.729%
2025-05-09	7.5600	7.5600	7.5600	7.5600	-5.500%	6	327	-87.302%
2025-05-08	7.9000	8.0700	7.9000	8.0000	+0.756%	7	327	-88.000%
2025-05-05	7.7600	7.9400	7.7600	7.9400	-7.674%	2	332	-87.909%
2025-05-02	8.6000	8.6000	8.6000	8.6000	+1.535%	4	333	-88.837%
2025-05-01	8.4700	8.4700	8.4700	8.4700	-2.867%	2	333	-88.666%
2025-04-25	8.6700	8.7200	8.6700	8.7200	-1.134%	68	331	-88.991%
2025-04-24	8.8200	8.8200	8.8200	8.8200	-15.192%	1	315	-89.116%
2025-04-22	10.4000	10.4000	10.4000	10.4000	-8.370%	5	315	-90.769%
2025-04-21	11.5000	11.5500	11.3500	11.3500	+7.075%	20	310	-91.542%
2025-04-14	10.6000	10.6000	10.6000	10.6000	+14.843%	2	290	-90.943%
2025-04-09	9.2300	9.2300	9.2300	9.2300	-26.160%	4	290	-89.599%
2025-04-07	13.8400	13.8400	12.5000	12.5000	+3.306%	2	294	-92.320%
2025-04-04	12.1000	12.1000	12.1000	12.1000	+26.042%	2	296	-92.066%
2025-04-03	9.6000	9.6000	9.6000	9.6000	+14.014%	1	297	-90.000%
2025-04-02	8.4200	8.4200	8.4200	8.4200	-4.318%	1	298	-88.599%
2025-04-01	8.7300	8.8000	8.7300	8.8000	+2.326%	46	298	-89.091%
2025-03-28	8.5500	8.6000	8.5500	8.6000	-2.273%	224	277	-88.837%
2025-03-13	8.9500	8.9500	8.7200	8.8000	+18.919%	33	145	-89.091%
2025-03-12	7.5500	7.5500	7.4000	7.4000	+24.370%	46	145	-87.027%
2025-03-06	5.9500	5.9500	5.9000	5.9500	+41.667%	42	58	-83.866%
2025-02-21	4.2000	4.2000	4.2000	4.2000	+7.692%	6	58	-77.143%
2025-02-20	3.9000	3.9000	3.9000	3.9000	+13.043%	3	61	-75.385%
2025-02-19	3.5200	3.6200	3.4500	3.4500	+6.154%	18	61	-72.174%
2025-02-18	3.3500	3.3500	3.2500	3.2500	+4.839%	2	61	-70.462%
2025-02-14	3.9700	3.9700	3.1000	3.1000	-40.154%	8	63	-69.032%
2025-02-13	5.1800	5.1800	5.1800	5.1800	-0.766%	2	63	-81.467%
2025-02-12	5.1000	5.2200	5.1000	5.2200	-16.077%	2	63	-81.609%
2025-01-31	6.2200	6.2200	6.2200	6.2200	-11.143%	6	63	-84.566%
2025-01-27	7.0000	7.0000	7.0000	7.0000	+33.588%	2	66	-86.286%
2024-12-04	5.2400	5.2400	5.2400	5.2400	-2.963%	1	68	-81.679%
2024-11-25	5.4500	5.4500	5.4000	5.4000	-8.475%	2	69	-82.222%
2024-11-14	5.9000	5.9000	5.9000	5.9000	+0.855%	2	71	-83.729%
2024-11-08	5.8500	5.8500	5.8500	5.8500	+4.464%	2	72	-83.590%
2024-11-07	5.8500	5.8500	5.6000	5.6000	-23.288%	4	71	-82.857%
2024-10-21	7.3000	7.3000	7.3000	7.3000	-8.750%	1	70	-86.849%
2024-09-24	8.0000	8.0000	8.0000	8.0000	-18.367%	1	70	-88.000%
2024-09-17	9.8000	9.8000	9.8000	9.8000	-4.854%	5	71	-90.204%
2024-08-30	10.3000	10.3000	10.3000	10.3000	+0.488%	2	65	-90.680%
2024-08-29	10.2500	10.2500	10.2500	10.2500	-2.844%	1	65	-90.634%
2024-08-27	10.6500	10.6500	10.5500	10.5500	+0.572%	4	64	-90.900%
2024-08-26	10.6500	10.6500	10.4900	10.4900	+1.845%	4	62	-90.848%
2024-08-23	10.7000	10.9300	10.3000	10.3000	+3.000%	14	60	-90.680%
2024-08-16	10.3000	10.3000	10.0000	10.0000	-0.100%	6	60	-90.400%
2024-08-09	10.0100	10.0100	10.0100	10.0100	-11.416%	14	57	-90.410%
2024-08-08	11.3000	11.3000	11.3000	11.3000	-4.237%	15	57	-91.504%
2024-08-07	12.0000	12.0200	11.3400	11.8000	+32.584%	9	64	-91.864%
2024-08-06	9.0000	9.0000	8.8700	8.9000	-12.055%	7	55	-89.213%
2024-08-05	10.1200	10.1200	10.1200	10.1200	+28.101%	1	48	-90.514%
2024-08-01	7.6000	7.9000	7.6000	7.9000	+15.328%	5	47	-87.848%
2024-07-29	6.8500	6.8500	6.8500	6.8500	+11.382%	15	42	-85.985%
2024-07-12	6.1500	6.1500	6.1500	6.1500	-5.385%	4	38	-84.390%
2024-07-11	6.0000	6.5000	6.0000	6.5000	+14.035%	2	38	-85.231%
2024-07-08	5.7000	5.7000	5.7000	5.7000	0.000%	1	37	-83.158%
2024-07-01	5.7000	5.7000	5.7000	5.7000	-10.938%	1	36	-83.158%
2024-06-17	6.4000	6.4000	6.4000	6.4000	-1.538%	1	35	-85.000%
2024-06-12	6.5000	6.5000	6.5000	6.5000	-5.109%	1	36	-85.231%
2024-06-04	6.8500	6.8500	6.8500	6.8500	-7.432%	1	36	-85.985%
2024-05-30	7.4000	7.4000	7.4000	7.4000	+0.680%	20	39	-87.027%
2024-05-28	7.3500	7.3500	7.3500	7.3500	-8.696%	1	39	-86.939%
2024-05-09	8.0000	8.0500	8.0000	8.0500	+5.921%	3	38	-88.075%
2024-05-08	7.3000	7.7000	7.3000	7.6000	+5.556%	3	35	-87.368%
2024-04-26	7.2000	7.2000	7.2000	7.2000	-5.882%	2	32	-86.667%
2024-04-18	7.6500	7.6500	7.6500	7.6500	+2.000%	1	31	-87.451%
2024-04-11	7.5100	7.5100	7.5000	7.5000	-1.961%	21	32	-87.200%
2024-04-04	7.6500	7.6500	7.6500	7.6500	-2.548%	1	51	-87.451%
2024-03-04	7.8500	7.8500	7.8500	7.8500	-4.268%	10	50	-87.771%
2024-02-26	8.2000	8.2000	8.2000	8.2000	+1.235%	2	40	-88.293%
2024-02-15	8.7000	8.7000	8.1000	8.1000	-8.578%	11	38	-88.148%
2024-02-14	9.3500	9.3600	8.8600	8.8600	-6.737%	3	27	-89.165%
2024-02-09	9.5000	9.5000	9.5000	9.5000	+2.151%	3	24	-89.895%
2024-01-30	9.3000	9.3000	9.3000	9.3000	+3.333%	10	21	-89.677%
2024-01-29	9.0000	9.0000	9.0000	9.0000	-24.686%	10	11	-89.333%
2024-01-16	11.9500	11.9500	11.9500	11.9500	0.000%	1	1	-91.967%