Dark

ABNB20270115C100
ABNB Jan 15 2027 100.00 Call (ABNB270115C00100000)
option OPRA

EOD

Jul 23, 2026

40.60-20.858%(-10.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	40.6000	40.6000	40.6000	40.6000	-20.858%	1	235	0.000%
2026-07-16	52.8500	52.8500	51.3000	51.3000	+3.532%	10	234	-20.858%
2026-07-13	49.5500	49.5500	49.5500	49.5500	-4.436%	2	233	-18.063%
2026-07-01	51.8500	51.8500	51.8500	51.8500	+5.386%	4	233	-21.697%
2026-06-25	49.2000	49.2000	49.2000	49.2000	+3.296%	2	229	-17.480%
2026-06-18	47.6300	47.6300	47.6300	47.6300	+0.698%	3	226	-14.760%
2026-06-17	47.1500	47.3000	47.1500	47.3000	+6.869%	2	226	-14.165%
2026-06-15	44.2600	44.2600	44.2600	44.2600	+22.333%	1	226	-8.269%
2026-06-12	36.1800	36.1800	36.1800	36.1800	+2.960%	1	226	+12.217%
2026-06-11	35.1400	35.1400	35.1400	35.1400	-15.427%	1	226	+15.538%
2026-06-08	41.5500	41.5500	41.5500	41.5500	+6.538%	3	226	-2.286%
2026-05-22	39.0000	39.0000	39.0000	39.0000	-2.573%	1	226	+4.103%
2026-05-15	40.0300	40.0300	40.0300	40.0300	-14.338%	1	226	+1.424%
2026-05-04	46.7300	46.7300	46.7300	46.7300	-4.535%	5	226	-13.118%
2026-04-24	48.9500	48.9500	48.9500	48.9500	-1.489%	1	221	-17.058%
2026-04-23	49.6900	49.6900	49.6900	49.6900	-3.252%	1	221	-18.293%
2026-04-21	51.4700	52.0000	51.3600	51.3600	+3.968%	5	221	-20.950%
2026-04-20	49.4000	49.4000	49.4000	49.4000	+35.342%	6	221	-17.814%
2026-03-27	36.5000	36.5000	36.5000	36.5000	-11.192%	1	221	+11.233%
2026-03-25	41.0500	41.1000	41.0500	41.1000	+8.501%	2	220	-1.217%
2026-03-16	37.8800	37.8800	37.8800	37.8800	-10.024%	1	220	+7.181%
2026-03-06	42.1000	42.1000	42.1000	42.1000	-4.751%	3	219	-3.563%
2026-03-05	44.0700	44.2000	44.0700	44.2000	-1.559%	2	219	-8.145%
2026-03-04	45.0000	45.0000	44.9000	44.9000	+6.021%	3	218	-9.577%
2026-03-03	42.3500	42.3500	42.3500	42.3500	-4.617%	2	219	-4.132%
2026-02-26	42.3100	44.5500	42.3100	44.4000	+10.613%	17	219	-8.559%
2026-02-25	40.1400	40.1400	40.1400	40.1400	+12.060%	3	221	+1.146%
2026-02-24	35.8200	35.8200	35.8200	35.8200	+12.748%	1	221	+13.345%
2026-02-23	31.7700	31.7700	31.7700	31.7700	-11.775%	1	221	+27.794%
2026-02-20	36.0100	36.0100	36.0100	36.0100	+2.011%	2	220	+12.746%
2026-02-18	34.4000	35.4500	34.4000	35.3000	+2.289%	4	220	+15.014%
2026-02-17	34.5000	34.7000	34.1500	34.5100	+6.217%	20	220	+17.647%
2026-02-13	32.5200	32.5200	31.5500	32.4900	+16.327%	43	209	+24.962%
2026-02-12	28.8500	29.0000	27.9300	27.9300	-11.192%	63	209	+45.363%
2026-02-10	32.0000	32.0000	31.4500	31.4500	-0.945%	5	195	+29.094%
2026-02-06	31.6000	31.7500	31.5500	31.7500	-9.801%	7	198	+27.874%
2026-02-04	34.3500	35.2000	34.3500	35.2000	-11.513%	7	202	+15.341%
2026-01-30	39.7800	39.7800	39.7800	39.7800	+0.837%	1	202	+2.061%
2026-01-29	40.1500	40.1500	39.4500	39.4500	-8.870%	6	202	+2.915%
2026-01-22	43.2900	43.2900	43.2900	43.2900	+4.641%	1	206	-6.214%
2026-01-14	41.0000	41.3700	41.0000	41.3700	-13.088%	12	206	-1.861%
2026-01-13	45.8300	47.6500	45.8300	47.6000	+0.741%	19	196	-14.706%
2026-01-12	47.2500	47.2500	47.2500	47.2500	+2.717%	1	198	-14.074%
2026-01-08	46.0000	46.0000	46.0000	46.0000	-0.109%	1	198	-11.739%
2026-01-07	47.0000	47.6000	46.0500	46.0500	+8.711%	3	198	-11.835%
2026-01-02	42.3600	42.3600	42.3600	42.3600	-7.105%	1	201	-4.155%
2025-12-26	45.6000	45.6000	45.6000	45.6000	+5.434%	1	201	-10.965%
2025-12-18	43.2500	43.2500	43.2500	43.2500	-3.546%	1	201	-6.127%
2025-12-17	44.8400	44.8400	44.8400	44.8400	+6.080%	1	201	-9.456%
2025-12-16	42.2700	42.2700	42.2700	42.2700	+4.422%	1	201	-3.951%
2025-12-15	40.4800	40.4800	40.4800	40.4800	+4.843%	1	202	+0.296%
2025-12-11	38.6100	38.6100	38.6100	38.6100	+15.254%	4	203	+5.154%
2025-12-08	34.0000	34.0000	33.5000	33.5000	+3.491%	4	207	+21.194%
2025-12-02	31.2000	32.3700	31.2000	32.3700	+2.599%	3	207	+25.425%
2025-12-01	31.5500	31.5500	31.5500	31.5500	+3.783%	1	206	+28.685%
2025-11-26	30.4000	30.4000	30.4000	30.4000	+9.156%	3	206	+33.553%
2025-11-24	27.8500	27.8500	27.8500	27.8500	-3.029%	1	206	+45.781%
2025-11-21	28.7200	28.7200	28.7200	28.7200	+6.370%	4	205	+41.365%
2025-11-20	27.8500	28.0000	27.0000	27.0000	-7.376%	5	207	+50.370%
2025-11-19	29.0000	29.1500	29.0000	29.1500	-7.018%	39	203	+39.280%
2025-11-17	33.6100	33.6100	31.3500	31.3500	-8.467%	51	179	+29.506%
2025-11-14	33.6500	34.2500	33.6000	34.2500	-1.580%	22	129	+18.540%
2025-11-06	34.8000	34.8000	34.8000	34.8000	-2.793%	1	112	+16.667%
2025-11-04	35.8000	35.8000	35.8000	35.8000	-9.550%	1	112	+13.408%
2025-10-30	39.5500	39.5800	39.5500	39.5800	-1.420%	2	111	+2.577%
2025-10-29	40.1500	40.1500	40.1500	40.1500	-0.864%	1	111	+1.121%
2025-10-24	40.5000	40.5000	40.5000	40.5000	+4.787%	1	111	+0.247%
2025-10-17	37.8000	38.6500	37.8000	38.6500	+3.703%	12	111	+5.045%
2025-10-15	38.1000	38.1000	37.2700	37.2700	+3.528%	2	114	+8.935%
2025-10-14	36.2000	36.2000	36.0000	36.0000	+10.769%	2	114	+12.778%
2025-10-10	32.5500	32.5500	32.5000	32.5000	-4.271%	5	115	+24.923%
2025-10-07	33.9600	33.9600	33.5500	33.9500	-1.992%	4	111	+19.588%
2025-10-06	34.3700	34.6400	34.3700	34.6400	-2.147%	2	111	+17.206%
2025-10-03	35.4000	35.4000	35.4000	35.4000	+2.312%	1	111	+14.689%
2025-10-02	34.6000	34.6000	34.6000	34.6000	-0.717%	1	110	+17.341%
2025-09-30	34.8500	34.8500	34.8500	34.8500	-2.107%	1	109	+16.499%
2025-09-25	35.6000	35.6000	35.6000	35.6000	-1.111%	1	108	+14.045%
2025-09-24	36.7000	36.7000	36.0000	36.0000	-6.250%	2	107	+12.778%
2025-09-22	38.4000	38.4000	38.4000	38.4000	-2.588%	1	106	+5.729%
2025-09-19	40.0000	40.0000	39.4200	39.4200	+5.968%	2	106	+2.993%
2025-09-18	37.2000	37.4500	37.0000	37.2000	+9.091%	8	107	+9.140%
2025-09-16	34.2500	34.5000	33.9000	34.1000	+0.294%	8	105	+19.062%
2025-09-15	34.0000	34.0000	34.0000	34.0000	-5.424%	2	104	+19.412%
2025-09-12	35.7000	35.9500	35.7000	35.9500	-0.305%	2	105	+12.935%
2025-09-11	35.8500	36.0600	35.8500	36.0600	+0.446%	2	104	+12.590%
2025-09-10	35.8700	35.9000	35.8700	35.9000	-4.139%	3	104	+13.092%
2025-09-08	37.5000	37.5000	37.4500	37.4500	-4.440%	2	104	+8.411%
2025-09-03	39.1900	39.1900	39.1900	39.1900	-5.338%	1	103	+3.598%
2025-08-27	41.4000	41.4000	41.4000	41.4000	+8.947%	2	102	-1.932%
2025-08-21	38.0000	38.0500	37.8500	38.0000	-2.339%	6	104	+6.842%
2025-08-19	38.9100	38.9100	38.9100	38.9100	+1.593%	2	104	+4.343%
2025-08-18	38.3000	38.6000	38.1500	38.3000	-2.296%	17	102	+6.005%
2025-08-15	38.7000	39.2000	38.7000	39.2000	+3.022%	13	100	+3.571%
2025-08-14	38.0500	38.0500	38.0500	38.0500	+7.183%	10	100	+6.702%
2025-08-08	34.5500	35.5000	34.5500	35.5000	+9.231%	3	100	+14.366%
2025-08-07	35.5000	35.5000	32.5000	32.5000	-24.594%	13	99	+24.923%
2025-08-06	43.1100	43.1100	43.1000	43.1000	-16.924%	2	88	-5.800%
2025-07-18	51.8800	51.8800	51.8800	51.8800	+4.407%	1	86	-21.742%
2025-07-16	49.6900	49.6900	49.6900	49.6900	+6.403%	3	87	-18.293%
2025-06-26	46.7000	46.7000	46.7000	46.7000	-1.518%	1	91	-13.062%
2025-06-20	47.4200	47.4200	47.4200	47.4200	-8.012%	2	90	-14.382%
2025-06-16	51.5500	51.5500	51.5500	51.5500	+3.100%	3	91	-21.242%
2025-06-05	50.0000	50.0000	50.0000	50.0000	+11.062%	1	88	-18.800%
2025-05-29	44.8000	45.0200	44.8000	45.0200	+0.290%	2	88	-9.818%
2025-05-28	44.8500	44.8900	44.8500	44.8900	-2.751%	2	88	-9.557%
2025-05-27	46.1600	46.1600	46.1600	46.1600	+4.434%	1	88	-12.045%
2025-05-23	44.1000	44.2000	44.1000	44.2000	-16.049%	8	88	-8.145%
2025-05-19	52.6000	52.6500	52.6000	52.6500	0.000%	2	88	-22.887%
2025-05-15	52.1000	52.6500	52.1000	52.6500	-0.567%	2	88	-22.887%
2025-05-14	54.2000	54.2000	52.9500	52.9500	+19.123%	3	87	-23.324%
2025-05-05	44.3000	44.4500	44.3000	44.4500	+3.372%	6	87	-8.661%
2025-05-01	43.0000	43.0000	43.0000	43.0000	+5.781%	1	88	-5.581%
2025-04-25	40.6500	40.6500	40.6500	40.6500	+2.161%	2	88	-0.123%
2025-04-24	39.7900	39.7900	39.7900	39.7900	+13.072%	1	89	+2.036%
2025-04-14	36.2500	36.2500	35.1900	35.1900	-0.873%	6	88	+15.374%
2025-04-11	35.5000	35.5000	35.5000	35.5000	-2.042%	2	84	+14.366%
2025-04-10	36.4800	36.4800	36.2400	36.2400	+16.903%	15	83	+12.031%
2025-04-09	31.0000	31.0000	31.0000	31.0000	+2.581%	1	91	+30.968%
2025-04-08	32.9000	34.2500	30.2200	30.2200	-3.079%	21	90	+34.348%
2025-04-07	27.2500	32.7400	27.2500	31.1800	+1.929%	15	81	+30.212%
2025-04-04	31.2500	31.2500	30.5900	30.5900	-11.844%	6	88	+32.723%
2025-04-03	34.8000	34.8000	33.6200	34.7000	-9.399%	5	87	+17.003%
2025-03-31	38.3000	38.3000	38.3000	38.3000	-12.437%	1	85	+6.005%
2025-03-27	43.7400	43.7400	43.7400	43.7400	+8.644%	2	85	-7.179%
2025-03-13	42.0000	42.0000	40.0000	40.2600	-7.872%	25	88	+0.845%
2025-03-12	43.3500	43.7000	43.3500	43.7000	-4.439%	3	88	-7.094%
2025-03-11	45.7300	45.7300	45.7300	45.7300	-18.164%	20	87	-11.218%
2025-03-04	55.8800	55.8800	55.8800	55.8800	-8.168%	1	67	-27.344%
2025-02-24	60.7500	60.8500	60.7500	60.8500	-7.156%	10	66	-33.279%
2025-02-21	65.5400	65.5400	65.5400	65.5400	-3.004%	2	66	-38.053%
2025-02-20	67.5700	67.5700	67.5700	67.5700	-9.907%	2	67	-39.914%
2025-02-14	72.2500	75.0000	72.2500	75.0000	+32.696%	62	69	-45.867%
2025-02-13	56.6000	56.6000	56.5200	56.5200	+0.929%	2	69	-28.167%
2025-02-12	55.3000	56.0000	55.3000	56.0000	+13.131%	9	67	-27.500%
2025-02-06	49.5000	49.5000	49.5000	49.5000	+4.762%	4	75	-17.980%
2025-01-28	47.2500	47.2500	47.2500	47.2500	-8.252%	4	79	-14.074%
2025-01-17	51.5000	51.5000	51.5000	51.5000	+3.518%	2	79	-21.165%
2025-01-16	49.7500	49.7500	49.7500	49.7500	-6.132%	1	79	-18.392%
2025-01-06	53.0000	53.0000	53.0000	53.0000	+4.950%	3	80	-23.396%
2024-12-31	50.5000	50.5000	50.5000	50.5000	+0.798%	1	77	-19.604%
2024-12-30	50.1000	50.1000	50.1000	50.1000	-3.654%	1	77	-18.962%
2024-12-24	52.0000	52.0000	52.0000	52.0000	+0.873%	5	71	-21.923%
2024-12-23	51.5500	51.5500	51.5500	51.5500	-1.434%	2	71	-21.242%
2024-12-20	52.3000	52.3000	52.3000	52.3000	+4.183%	5	69	-22.371%
2024-12-17	50.2000	50.2000	50.2000	50.2000	-0.100%	3	74	-19.124%
2024-12-16	50.2500	50.2500	50.2500	50.2500	+0.500%	10	71	-19.204%
2024-12-13	50.0000	50.0000	50.0000	50.0000	-8.759%	22	61	-18.800%
2024-12-12	54.8000	54.8000	54.8000	54.8000	-0.904%	2	50	-25.912%
2024-12-11	55.3000	55.3000	55.3000	55.3000	0.000%	10	48	-26.582%
2024-12-10	55.3000	55.3000	55.3000	55.3000	+1.134%	3	37	-26.582%
2024-12-09	55.0000	55.0000	54.6800	54.6800	+1.259%	5	40	-25.750%
2024-12-05	54.0000	54.0000	54.0000	54.0000	-1.890%	2	37	-24.815%
2024-12-04	55.0400	55.0400	55.0400	55.0400	+1.926%	1	35	-26.235%
2024-11-29	54.0000	54.0000	54.0000	54.0000	-0.037%	22	36	-24.815%
2024-11-22	54.0200	54.0200	54.0200	54.0200	+5.922%	2	25	-24.843%
2024-11-21	51.0000	51.0000	51.0000	51.0000	-2.392%	1	25	-20.392%
2024-11-20	52.2000	52.2500	52.2000	52.2500	+7.026%	2	25	-22.297%
2024-11-19	48.8500	48.8500	48.8200	48.8200	-6.690%	2	28	-16.837%
2024-11-14	52.5000	53.0000	51.0000	52.3200	+1.592%	7	28	-22.401%
2024-11-12	51.5000	51.5000	51.5000	51.5000	-7.207%	1	26	-21.165%
2024-11-11	55.5000	55.5000	55.5000	55.5000	-9.683%	1	25	-26.847%
2024-11-07	61.4500	61.4500	61.4500	61.4500	+12.340%	1	24	-33.930%
2024-11-01	55.0000	55.0000	54.7000	54.7000	+1.296%	20	25	-25.777%
2024-10-31	54.0000	54.0000	54.0000	54.0000	-0.917%	10	30	-24.815%
2024-10-28	54.8000	54.8000	54.5000	54.5000	+3.337%	4	20	-25.505%
2024-10-25	52.7400	52.7400	52.7400	52.7400	+3.109%	2	18	-23.019%
2024-10-23	51.1500	51.1500	51.1500	51.1500	-5.714%	1	17	-20.626%
2024-10-17	54.2500	54.2500	54.2500	54.2500	+0.463%	1	16	-25.161%
2024-10-16	54.6000	54.6000	54.0000	54.0000	+2.662%	2	16	-24.815%
2024-10-15	52.6000	52.6000	52.6000	52.6000	+5.200%	1	15	-22.814%
2024-10-07	50.0000	50.0000	50.0000	50.0000	+2.564%	10	14	-18.800%
2024-10-04	48.7500	48.7500	48.7500	48.7500	+8.333%	4	14	-16.718%
2024-10-01	45.3000	45.3000	45.0000	45.0000	-6.736%	10	14	-9.778%
2024-09-27	48.2500	48.2500	48.2500	48.2500	-1.127%	4	4	-15.855%
2024-09-26	48.8000	48.8000	48.8000	48.8000	+13.146%	1	2	-16.803%
2024-09-17	43.1300	43.1300	43.1300	43.1300	0.000%	1	1	-5.866%