Dark

ABNB20261218P95
ABNB Dec 18 2026 95.00 Put (ABNB261218P00095000)
option OPRA

EOD

Sep 24, 2026

0.32000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3200	0.3200	0.3200	0.3200	0.000%	5	1,049	0.000%
2026-09-23	0.2300	0.3200	0.2300	0.3200	+88.235%	38	1,049	0.000%
2026-09-09	0.1500	0.1700	0.1500	0.1700	+30.769%	4	1,047	+88.235%
2026-08-31	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,045	+146.154%
2026-08-26	0.0800	0.1100	0.0800	0.1100	0.000%	41	1,046	+190.909%
2026-08-21	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,085	+190.909%
2026-08-20	0.1000	0.1500	0.0900	0.1200	0.000%	85	1,086	+166.667%
2026-08-14	0.1200	0.1200	0.1200	0.1200	-14.286%	2	1,103	+166.667%
2026-08-10	0.1200	0.1400	0.1200	0.1400	-22.222%	9	1,105	+128.571%
2026-08-07	0.1800	0.1800	0.1800	0.1800	-64.000%	20	1,113	+77.778%
2026-08-06	0.4700	0.5000	0.4700	0.5000	-1.961%	2	1,113	-36.000%
2026-08-05	0.5100	0.5100	0.5100	0.5100	-20.313%	10	1,112	-37.255%
2026-07-28	0.6400	0.6400	0.6400	0.6400	-39.048%	10	1,107	-50.000%
2026-07-22	1.1100	1.1100	1.0500	1.0500	+15.385%	43	1,104	-69.524%
2026-07-17	0.9100	0.9100	0.9100	0.9100	+4.598%	3	1,091	-64.835%
2026-07-16	0.8300	0.8700	0.7900	0.8700	-13.000%	24	1,091	-63.218%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+5.263%	2	1,109	-68.000%
2026-07-02	1.1000	1.1000	0.9500	0.9500	-40.994%	11	1,108	-66.316%
2026-06-23	1.6100	1.6100	1.6100	1.6100	+19.259%	23	1,108	-80.124%
2026-06-17	1.0700	1.3500	1.0700	1.3500	-16.667%	90	1,128	-76.296%
2026-06-16	1.6400	1.6400	1.6200	1.6200	-25.346%	61	1,138	-80.247%
2026-06-09	1.8600	2.1700	1.8600	2.1700	-17.176%	10	1,078	-85.253%
2026-05-22	2.5400	2.6300	2.5400	2.6200	+12.446%	32	1,080	-87.786%
2026-05-21	2.3700	2.4700	2.2700	2.3300	-14.652%	116	1,081	-86.266%
2026-05-19	2.6200	2.7300	2.6000	2.7300	+8.333%	512	1,081	-88.278%
2026-05-15	2.6500	2.6700	2.4800	2.5200	-3.817%	26	777	-87.302%
2026-05-13	2.7800	2.7800	2.5700	2.6200	+4.382%	60	773	-87.786%
2026-05-12	2.5900	2.5900	2.4200	2.5100	+53.049%	21	783	-87.251%
2026-05-08	1.6400	1.6400	1.6400	1.6400	-37.165%	1	783	-80.488%
2026-05-04	2.6100	2.6100	2.6100	2.6100	-15.806%	5	782	-87.739%
2026-04-28	3.0000	3.1000	2.9600	3.1000	+8.772%	51	787	-89.677%
2026-04-24	2.8500	2.8500	2.8500	2.8500	+5.166%	1	790	-88.772%
2026-04-21	2.3300	2.7100	2.3300	2.7100	-3.214%	4	789	-88.192%
2026-04-20	2.8000	2.8000	2.8000	2.8000	-38.053%	1	791	-88.571%
2026-04-13	4.5200	4.5200	4.5200	4.5200	+0.444%	10	792	-92.920%
2026-04-10	4.8300	4.8300	4.5000	4.5000	-2.386%	117	792	-92.889%
2026-04-09	4.6100	4.6100	4.6100	4.6100	-23.167%	8	762	-93.059%
2026-03-30	6.0500	6.0500	6.0000	6.0000	0.000%	3	770	-94.667%
2026-03-27	6.0000	6.0000	6.0000	6.0000	+33.333%	1	767	-94.667%
2026-03-25	4.4000	4.5000	4.4000	4.5000	+16.883%	2	766	-92.889%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-1.282%	5	765	-91.688%
2026-02-26	3.8700	3.9000	3.8700	3.9000	-6.024%	3	770	-91.795%
2026-02-20	4.1500	4.1500	4.1500	4.1500	-8.791%	1	767	-92.289%
2026-02-18	4.7500	4.7500	4.5500	4.5500	-4.211%	3	767	-92.967%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-18.803%	4	768	-93.263%
2026-02-12	6.5900	6.5900	5.8500	5.8500	-3.624%	5	768	-94.530%
2026-02-11	6.0700	6.0700	6.0700	6.0700	+6.491%	1	764	-94.728%
2026-02-09	5.7500	5.7500	5.7000	5.7000	+9.615%	43	763	-94.386%
2026-02-06	5.2000	5.2000	5.2000	5.2000	-5.797%	1	791	-93.846%
2026-02-05	5.5200	5.5200	5.5200	5.5200	+15.000%	6	792	-94.203%
2026-02-03	4.8000	4.8000	4.8000	4.8000	+31.148%	1	798	-93.333%
2026-01-23	3.7400	3.7400	3.6600	3.6600	-0.272%	11	797	-91.257%
2026-01-22	3.8000	3.8000	3.6700	3.6700	-12.619%	13	786	-91.281%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+0.719%	1	781	-92.381%
2026-01-20	4.1700	4.1700	4.1700	4.1700	+10.317%	13	780	-92.326%
2026-01-14	3.7800	3.7800	3.7800	3.7800	+23.127%	2	793	-91.534%
2026-01-12	3.0700	3.0700	3.0700	3.0700	-4.658%	1	793	-89.577%
2026-01-05	3.2200	3.2200	3.2200	3.2200	-7.471%	1	794	-90.062%
2025-12-31	3.3500	3.4800	3.3500	3.4800	+2.655%	2	794	-90.805%
2025-12-30	3.6300	3.6300	3.2400	3.3900	-13.959%	10	794	-90.560%
2025-12-18	3.8300	3.9400	3.8300	3.9400	+2.872%	2	794	-91.878%
2025-12-17	3.8300	3.8300	3.8300	3.8300	-18.162%	1	794	-91.645%
2025-12-16	4.6800	4.6800	4.6800	4.6800	+2.183%	2	794	-93.162%
2025-12-15	4.2400	4.5800	4.2400	4.5800	-3.782%	2	794	-93.013%
2025-12-12	4.7600	4.7600	4.7600	4.7600	+0.211%	5	794	-93.277%
2025-12-11	4.7500	4.7500	4.7500	4.7500	-30.147%	2	796	-93.263%
2025-11-25	6.8000	6.8000	6.8000	6.8000	-14.141%	1	796	-95.294%
2025-11-20	7.9200	7.9200	7.9200	7.9200	+5.040%	11	797	-95.960%
2025-11-19	7.5400	7.5400	7.5400	7.5400	+1.344%	5	797	-95.756%
2025-11-18	7.4500	7.4500	7.4400	7.4400	+3.333%	10	792	-95.699%
2025-11-17	7.2000	7.2000	7.2000	7.2000	+13.924%	10	798	-95.556%
2025-11-12	6.3200	6.3200	6.3200	6.3200	-5.672%	4	792	-94.937%
2025-11-06	6.7000	6.7000	6.7000	6.7000	+8.590%	2	788	-95.224%
2025-10-31	6.1100	6.1700	6.1100	6.1700	+9.591%	2	786	-94.814%
2025-10-28	5.5700	5.6300	5.5200	5.6300	-4.576%	14	786	-94.316%
2025-10-27	5.9000	5.9000	5.9000	5.9000	-0.338%	10	777	-94.576%
2025-10-24	5.9200	5.9300	5.9200	5.9200	+0.852%	9	777	-94.595%
2025-10-23	5.9100	5.9100	5.7300	5.8700	-16.856%	7	786	-94.549%
2025-10-06	7.0600	7.0600	7.0600	7.0600	+7.622%	2	790	-95.467%
2025-09-26	6.5700	6.6000	6.5500	6.5600	+1.548%	9	788	-95.122%
2025-09-23	6.4600	6.4600	6.4600	6.4600	-5.831%	2	790	-95.046%
2025-09-16	6.8500	6.8600	6.8500	6.8600	+8.202%	8	788	-95.335%
2025-09-10	6.2100	6.3400	6.2100	6.3400	+0.316%	2	788	-94.953%
2025-09-04	6.1500	6.3200	6.1500	6.3200	+4.290%	2	788	-94.937%
2025-09-03	5.9500	6.0600	5.9500	6.0600	+10.786%	2	788	-94.719%
2025-08-25	5.4300	5.5200	5.4300	5.4700	-9.587%	3	788	-94.150%
2025-08-14	6.1300	6.2100	6.0500	6.0500	-2.419%	5	788	-94.711%
2025-08-13	6.2100	6.2100	6.2000	6.2000	-14.127%	2	787	-94.839%
2025-08-07	6.6000	7.2200	6.6000	7.2200	+7.601%	14	787	-95.568%
2025-08-01	6.7100	6.7100	6.7100	6.7100	+19.183%	5	787	-95.231%
2025-07-31	5.5400	5.6300	5.5400	5.6300	+18.029%	2	787	-94.316%
2025-07-29	4.6900	4.7700	4.6900	4.7700	+0.421%	2	787	-93.291%
2025-07-24	4.7500	4.7500	4.7500	4.7500	+0.423%	1	787	-93.263%
2025-07-23	4.7300	4.7300	4.7300	4.7300	-5.400%	5	787	-93.235%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-2.913%	1	792	-93.600%
2025-07-18	5.1500	5.1500	5.1500	5.1500	-1.530%	1	792	-93.786%
2025-07-17	5.1200	5.2300	5.1200	5.2300	-4.562%	2	793	-93.881%
2025-07-15	5.3600	5.4800	5.3600	5.4800	+2.814%	2	793	-94.161%
2025-07-14	5.2600	5.3300	5.2600	5.3300	-7.304%	2	793	-93.996%
2025-07-08	5.7000	5.7500	5.7000	5.7500	-6.807%	2	793	-94.435%
2025-07-01	6.0600	6.1700	6.0600	6.1700	-7.218%	2	793	-94.814%
2025-06-30	6.6500	6.6500	6.6500	6.6500	-5.674%	1	793	-95.188%
2025-06-17	6.6900	7.0600	6.6900	7.0500	+15.008%	10	792	-95.461%
2025-06-11	5.8800	6.1300	5.8800	6.1300	-26.587%	2	782	-94.780%
2025-06-02	8.0500	8.3500	8.0300	8.3500	+3.086%	11	782	-96.168%
2025-05-30	9.0100	9.0100	8.1000	8.1000	+7.001%	26	771	-96.049%
2025-05-20	7.4000	7.5700	7.2000	7.5700	+7.528%	55	758	-95.773%
2025-05-19	7.1300	7.6000	6.8000	7.0400	+3.835%	47	707	-95.455%
2025-05-16	7.1800	7.1800	6.6800	6.7800	-0.877%	222	660	-95.280%
2025-05-15	6.9800	7.0500	6.5700	6.8400	+6.542%	343	550	-95.322%
2025-05-14	6.2200	6.4200	6.2200	6.4200	-7.626%	2	253	-95.016%
2025-05-13	6.8300	6.9500	6.8300	6.9500	-7.947%	2	253	-95.396%
2025-05-12	7.4400	7.5500	7.4400	7.5500	-19.936%	2	253	-95.762%
2025-05-08	9.4700	9.4700	9.4300	9.4300	-4.747%	6	252	-96.607%
2025-05-06	9.9000	9.9000	9.9000	9.9000	+10.615%	4	252	-96.768%
2025-05-05	9.0600	9.2500	8.9500	8.9500	-10.500%	3	256	-96.425%
2025-05-01	10.0000	10.0000	10.0000	10.0000	-19.743%	4	254	-96.800%
2025-04-22	12.0100	12.4600	12.0100	12.4600	-4.154%	8	250	-97.432%
2025-04-10	13.0000	13.0000	13.0000	13.0000	-10.345%	3	252	-97.538%
2025-04-07	16.3500	17.0000	14.5000	14.5000	-2.685%	5	252	-97.793%
2025-04-04	13.8300	14.9000	13.8300	14.9000	+81.707%	28	253	-97.852%
2025-03-26	8.0000	8.2000	8.0000	8.2000	-11.828%	52	248	-96.098%
2025-03-20	9.3000	9.3000	9.3000	9.3000	-12.676%	3	233	-96.559%
2025-03-13	10.6500	10.6500	10.6500	10.6500	+69.048%	1	229	-96.995%
2025-03-04	6.3000	6.3000	6.3000	6.3000	+50.000%	2	229	-94.921%
2025-02-19	4.2000	4.2000	4.2000	4.2000	+6.329%	4	229	-92.381%
2025-02-18	3.9500	3.9500	3.9500	3.9500	+18.619%	4	225	-91.899%
2025-02-14	3.3900	3.3900	3.3300	3.3300	-47.143%	16	225	-90.390%
2025-02-12	6.3000	6.3000	6.3000	6.3000	-23.171%	1	225	-94.921%
2025-02-03	8.2000	8.2000	8.2000	8.2000	+0.985%	2	226	-96.098%
2025-01-08	8.1200	8.1200	8.1200	8.1200	+19.588%	1	227	-96.059%
2024-11-07	6.7900	6.7900	6.7900	6.7900	-26.356%	10	227	-95.287%
2024-10-08	9.4500	9.4500	9.2200	9.2200	-6.396%	11	231	-96.529%
2024-09-30	9.8500	9.8500	9.8500	9.8500	+3.684%	1	222	-96.751%
2024-09-25	9.5000	9.5000	9.5000	9.5000	-14.798%	6	222	-96.632%
2024-09-18	10.9000	11.1500	10.9000	11.1500	-5.907%	5	216	-97.130%
2024-09-03	11.8500	11.8500	11.8500	11.8500	-1.250%	1	213	-97.300%
2024-08-21	12.0000	12.0000	12.0000	12.0000	+2.564%	1	213	-97.333%
2024-08-15	11.7000	11.7000	11.7000	11.7000	-9.653%	4	212	-97.265%
2024-08-12	12.9000	13.0500	12.9000	12.9500	-6.159%	6	210	-97.529%
2024-08-07	13.8700	13.8700	13.8000	13.8000	+23.545%	11	210	-97.681%
2024-08-06	11.1700	11.1700	11.1700	11.1700	-11.349%	2	219	-97.135%
2024-08-05	12.6000	12.6000	12.6000	12.6000	+51.807%	1	219	-97.460%
2024-07-29	8.3000	8.3000	8.3000	8.3000	+23.512%	1	220	-96.145%
2024-07-10	6.7300	6.7300	6.7200	6.7200	-4.000%	5	219	-95.238%
2024-07-01	7.0000	7.0000	7.0000	7.0000	+4.012%	1	214	-95.429%
2024-06-28	6.7300	6.7300	6.7300	6.7300	-10.267%	4	213	-95.245%
2024-06-20	7.5000	7.5000	7.5000	7.5000	-6.250%	2	213	-95.733%
2024-05-31	8.0000	8.0000	8.0000	8.0000	-3.030%	4	211	-96.000%
2024-05-30	8.2800	8.3000	8.2500	8.2500	-4.070%	3	209	-96.121%
2024-05-16	8.6000	8.6000	8.6000	8.6000	-3.371%	1	206	-96.279%
2024-04-18	8.9000	8.9000	8.9000	8.9000	+5.325%	200	205	-96.404%
2024-03-27	8.4500	8.4500	8.4500	8.4500	+0.595%	2	9	-96.213%
2024-03-25	8.4000	8.4000	8.4000	8.4000	-10.160%	1	8	-96.190%
2024-03-14	9.3500	9.3500	9.3500	9.3500	-2.299%	1	8	-96.578%
2024-03-12	9.4000	9.5700	9.4000	9.5700	+4.476%	3	8	-96.656%
2024-03-07	9.1800	9.1900	9.1600	9.1600	-3.579%	4	6	-96.507%
2024-02-22	9.5000	9.5000	9.5000	9.5000	-0.731%	2	2	-96.632%
2024-02-15	9.5700	9.5700	9.5700	9.5700	-6.268%	1	2	-96.656%
2024-02-13	10.2100	10.2100	10.2100	10.2100	0.000%	1	1	-96.866%