Dark

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

EOD

Sep 24, 2026

52.41+0.057%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	52.4100	52.4100	52.4100	52.4100	+0.057%	1	201	0.000%
2026-09-23	52.3800	52.3800	52.3800	52.3800	-39.445%	1	201	+0.057%
2026-08-31	86.5000	86.5000	86.5000	86.5000	-5.392%	1	201	-39.410%
2026-08-24	91.4300	91.4300	91.4300	91.4300	+0.972%	1	201	-42.677%
2026-08-19	90.5500	90.5500	90.5500	90.5500	+6.844%	6	201	-42.120%
2026-08-13	84.7500	84.7500	84.7500	84.7500	+0.154%	1	195	-38.159%
2026-08-11	84.3000	84.6200	84.3000	84.6200	+2.694%	6	195	-38.064%
2026-08-10	82.4000	82.4000	82.4000	82.4000	+3.000%	47	201	-36.396%
2026-08-07	67.6500	80.0000	67.6500	80.0000	+51.029%	6	201	-34.488%
2026-08-06	52.9700	52.9700	52.9700	52.9700	-1.907%	1	202	-1.057%
2026-08-03	54.0000	54.0000	54.0000	54.0000	+0.279%	1	203	-2.944%
2026-07-30	54.0500	54.0500	53.8500	53.8500	-6.021%	42	203	-2.674%
2026-07-29	57.3000	57.3000	57.3000	57.3000	+2.965%	2	229	-8.534%
2026-07-28	55.6500	55.6500	55.6500	55.6500	+37.069%	4	231	-5.822%
2026-07-23	40.6000	40.6000	40.6000	40.6000	-20.858%	1	235	+29.089%
2026-07-16	52.8500	52.8500	51.3000	51.3000	+3.532%	10	234	+2.164%
2026-07-13	49.5500	49.5500	49.5500	49.5500	-4.436%	2	233	+5.772%
2026-07-01	51.8500	51.8500	51.8500	51.8500	+5.386%	4	233	+1.080%
2026-06-25	49.2000	49.2000	49.2000	49.2000	+3.296%	2	229	+6.524%
2026-06-18	47.6300	47.6300	47.6300	47.6300	+0.698%	3	226	+10.036%
2026-06-17	47.1500	47.3000	47.1500	47.3000	+6.869%	2	226	+10.803%
2026-06-15	44.2600	44.2600	44.2600	44.2600	+22.333%	1	226	+18.414%
2026-06-12	36.1800	36.1800	36.1800	36.1800	+2.960%	1	226	+44.859%
2026-06-11	35.1400	35.1400	35.1400	35.1400	-15.427%	1	226	+49.146%
2026-06-08	41.5500	41.5500	41.5500	41.5500	+6.538%	3	226	+26.137%
2026-05-22	39.0000	39.0000	39.0000	39.0000	-2.573%	1	226	+34.385%
2026-05-15	40.0300	40.0300	40.0300	40.0300	-14.338%	1	226	+30.927%
2026-05-04	46.7300	46.7300	46.7300	46.7300	-4.535%	5	226	+12.155%
2026-04-24	48.9500	48.9500	48.9500	48.9500	-1.489%	1	221	+7.068%
2026-04-23	49.6900	49.6900	49.6900	49.6900	-3.252%	1	221	+5.474%
2026-04-21	51.4700	52.0000	51.3600	51.3600	+3.968%	5	221	+2.044%
2026-04-20	49.4000	49.4000	49.4000	49.4000	+35.342%	6	221	+6.093%
2026-03-27	36.5000	36.5000	36.5000	36.5000	-11.192%	1	221	+43.589%
2026-03-25	41.0500	41.1000	41.0500	41.1000	+8.501%	2	220	+27.518%
2026-03-16	37.8800	37.8800	37.8800	37.8800	-10.024%	1	220	+38.358%
2026-03-06	42.1000	42.1000	42.1000	42.1000	-4.751%	3	219	+24.489%
2026-03-05	44.0700	44.2000	44.0700	44.2000	-1.559%	2	219	+18.575%
2026-03-04	45.0000	45.0000	44.9000	44.9000	+6.021%	3	218	+16.726%
2026-03-03	42.3500	42.3500	42.3500	42.3500	-4.617%	2	219	+23.754%
2026-02-26	42.3100	44.5500	42.3100	44.4000	+10.613%	17	219	+18.041%
2026-02-25	40.1400	40.1400	40.1400	40.1400	+12.060%	3	221	+30.568%
2026-02-24	35.8200	35.8200	35.8200	35.8200	+12.748%	1	221	+46.315%
2026-02-23	31.7700	31.7700	31.7700	31.7700	-11.775%	1	221	+64.967%
2026-02-20	36.0100	36.0100	36.0100	36.0100	+2.011%	2	220	+45.543%
2026-02-18	34.4000	35.4500	34.4000	35.3000	+2.289%	4	220	+48.470%
2026-02-17	34.5000	34.7000	34.1500	34.5100	+6.217%	20	220	+51.869%
2026-02-13	32.5200	32.5200	31.5500	32.4900	+16.327%	43	209	+61.311%
2026-02-12	28.8500	29.0000	27.9300	27.9300	-11.192%	63	209	+87.648%
2026-02-10	32.0000	32.0000	31.4500	31.4500	-0.945%	5	195	+66.645%
2026-02-06	31.6000	31.7500	31.5500	31.7500	-9.801%	7	198	+65.071%
2026-02-04	34.3500	35.2000	34.3500	35.2000	-11.513%	7	202	+48.892%
2026-01-30	39.7800	39.7800	39.7800	39.7800	+0.837%	1	202	+31.750%
2026-01-29	40.1500	40.1500	39.4500	39.4500	-8.870%	6	202	+32.852%
2026-01-22	43.2900	43.2900	43.2900	43.2900	+4.641%	1	206	+21.067%
2026-01-14	41.0000	41.3700	41.0000	41.3700	-13.088%	12	206	+26.686%
2026-01-13	45.8300	47.6500	45.8300	47.6000	+0.741%	19	196	+10.105%
2026-01-12	47.2500	47.2500	47.2500	47.2500	+2.717%	1	198	+10.921%
2026-01-08	46.0000	46.0000	46.0000	46.0000	-0.109%	1	198	+13.935%
2026-01-07	47.0000	47.6000	46.0500	46.0500	+8.711%	3	198	+13.811%
2026-01-02	42.3600	42.3600	42.3600	42.3600	-7.105%	1	201	+23.725%
2025-12-26	45.6000	45.6000	45.6000	45.6000	+5.434%	1	201	+14.934%
2025-12-18	43.2500	43.2500	43.2500	43.2500	-3.546%	1	201	+21.179%
2025-12-17	44.8400	44.8400	44.8400	44.8400	+6.080%	1	201	+16.882%
2025-12-16	42.2700	42.2700	42.2700	42.2700	+4.422%	1	201	+23.989%
2025-12-15	40.4800	40.4800	40.4800	40.4800	+4.843%	1	202	+29.471%
2025-12-11	38.6100	38.6100	38.6100	38.6100	+15.254%	4	203	+35.742%
2025-12-08	34.0000	34.0000	33.5000	33.5000	+3.491%	4	207	+56.448%
2025-12-02	31.2000	32.3700	31.2000	32.3700	+2.599%	3	207	+61.909%
2025-12-01	31.5500	31.5500	31.5500	31.5500	+3.783%	1	206	+66.117%
2025-11-26	30.4000	30.4000	30.4000	30.4000	+9.156%	3	206	+72.401%
2025-11-24	27.8500	27.8500	27.8500	27.8500	-3.029%	1	206	+88.187%
2025-11-21	28.7200	28.7200	28.7200	28.7200	+6.370%	4	205	+82.486%
2025-11-20	27.8500	28.0000	27.0000	27.0000	-7.376%	5	207	+94.111%
2025-11-19	29.0000	29.1500	29.0000	29.1500	-7.018%	39	203	+79.794%
2025-11-17	33.6100	33.6100	31.3500	31.3500	-8.467%	51	179	+67.177%
2025-11-14	33.6500	34.2500	33.6000	34.2500	-1.580%	22	129	+53.022%
2025-11-06	34.8000	34.8000	34.8000	34.8000	-2.793%	1	112	+50.603%
2025-11-04	35.8000	35.8000	35.8000	35.8000	-9.550%	1	112	+46.397%
2025-10-30	39.5500	39.5800	39.5500	39.5800	-1.420%	2	111	+32.415%
2025-10-29	40.1500	40.1500	40.1500	40.1500	-0.864%	1	111	+30.535%
2025-10-24	40.5000	40.5000	40.5000	40.5000	+4.787%	1	111	+29.407%
2025-10-17	37.8000	38.6500	37.8000	38.6500	+3.703%	12	111	+35.602%
2025-10-15	38.1000	38.1000	37.2700	37.2700	+3.528%	2	114	+40.622%
2025-10-14	36.2000	36.2000	36.0000	36.0000	+10.769%	2	114	+45.583%
2025-10-10	32.5500	32.5500	32.5000	32.5000	-4.271%	5	115	+61.262%
2025-10-07	33.9600	33.9600	33.5500	33.9500	-1.992%	4	111	+54.374%
2025-10-06	34.3700	34.6400	34.3700	34.6400	-2.147%	2	111	+51.299%
2025-10-03	35.4000	35.4000	35.4000	35.4000	+2.312%	1	111	+48.051%
2025-10-02	34.6000	34.6000	34.6000	34.6000	-0.717%	1	110	+51.474%
2025-09-30	34.8500	34.8500	34.8500	34.8500	-2.107%	1	109	+50.387%
2025-09-25	35.6000	35.6000	35.6000	35.6000	-1.111%	1	108	+47.219%
2025-09-24	36.7000	36.7000	36.0000	36.0000	-6.250%	2	107	+45.583%
2025-09-22	38.4000	38.4000	38.4000	38.4000	-2.588%	1	106	+36.484%
2025-09-19	40.0000	40.0000	39.4200	39.4200	+5.968%	2	106	+32.953%
2025-09-18	37.2000	37.4500	37.0000	37.2000	+9.091%	8	107	+40.887%
2025-09-16	34.2500	34.5000	33.9000	34.1000	+0.294%	8	105	+53.695%
2025-09-15	34.0000	34.0000	34.0000	34.0000	-5.424%	2	104	+54.147%
2025-09-12	35.7000	35.9500	35.7000	35.9500	-0.305%	2	105	+45.786%
2025-09-11	35.8500	36.0600	35.8500	36.0600	+0.446%	2	104	+45.341%
2025-09-10	35.8700	35.9000	35.8700	35.9000	-4.139%	3	104	+45.989%
2025-09-08	37.5000	37.5000	37.4500	37.4500	-4.440%	2	104	+39.947%
2025-09-03	39.1900	39.1900	39.1900	39.1900	-5.338%	1	103	+33.733%
2025-08-27	41.4000	41.4000	41.4000	41.4000	+8.947%	2	102	+26.594%
2025-08-21	38.0000	38.0500	37.8500	38.0000	-2.339%	6	104	+37.921%
2025-08-19	38.9100	38.9100	38.9100	38.9100	+1.593%	2	104	+34.695%
2025-08-18	38.3000	38.6000	38.1500	38.3000	-2.296%	17	102	+36.841%
2025-08-15	38.7000	39.2000	38.7000	39.2000	+3.022%	13	100	+33.699%
2025-08-14	38.0500	38.0500	38.0500	38.0500	+7.183%	10	100	+37.740%
2025-08-08	34.5500	35.5000	34.5500	35.5000	+9.231%	3	100	+47.634%
2025-08-07	35.5000	35.5000	32.5000	32.5000	-24.594%	13	99	+61.262%
2025-08-06	43.1100	43.1100	43.1000	43.1000	-16.924%	2	88	+21.601%
2025-07-18	51.8800	51.8800	51.8800	51.8800	+4.407%	1	86	+1.022%
2025-07-16	49.6900	49.6900	49.6900	49.6900	+6.403%	3	87	+5.474%
2025-06-26	46.7000	46.7000	46.7000	46.7000	-1.518%	1	91	+12.227%
2025-06-20	47.4200	47.4200	47.4200	47.4200	-8.012%	2	90	+10.523%
2025-06-16	51.5500	51.5500	51.5500	51.5500	+3.100%	3	91	+1.668%
2025-06-05	50.0000	50.0000	50.0000	50.0000	+11.062%	1	88	+4.820%
2025-05-29	44.8000	45.0200	44.8000	45.0200	+0.290%	2	88	+16.415%
2025-05-28	44.8500	44.8900	44.8500	44.8900	-2.751%	2	88	+16.752%
2025-05-27	46.1600	46.1600	46.1600	46.1600	+4.434%	1	88	+13.540%
2025-05-23	44.1000	44.2000	44.1000	44.2000	-16.049%	8	88	+18.575%
2025-05-19	52.6000	52.6500	52.6000	52.6500	0.000%	2	88	-0.456%
2025-05-15	52.1000	52.6500	52.1000	52.6500	-0.567%	2	88	-0.456%
2025-05-14	54.2000	54.2000	52.9500	52.9500	+19.123%	3	87	-1.020%
2025-05-05	44.3000	44.4500	44.3000	44.4500	+3.372%	6	87	+17.908%
2025-05-01	43.0000	43.0000	43.0000	43.0000	+5.781%	1	88	+21.884%
2025-04-25	40.6500	40.6500	40.6500	40.6500	+2.161%	2	88	+28.930%
2025-04-24	39.7900	39.7900	39.7900	39.7900	+13.072%	1	89	+31.717%
2025-04-14	36.2500	36.2500	35.1900	35.1900	-0.873%	6	88	+48.934%
2025-04-11	35.5000	35.5000	35.5000	35.5000	-2.042%	2	84	+47.634%
2025-04-10	36.4800	36.4800	36.2400	36.2400	+16.903%	15	83	+44.619%
2025-04-09	31.0000	31.0000	31.0000	31.0000	+2.581%	1	91	+69.065%
2025-04-08	32.9000	34.2500	30.2200	30.2200	-3.079%	21	90	+73.428%
2025-04-07	27.2500	32.7400	27.2500	31.1800	+1.929%	15	81	+68.089%
2025-04-04	31.2500	31.2500	30.5900	30.5900	-11.844%	6	88	+71.331%
2025-04-03	34.8000	34.8000	33.6200	34.7000	-9.399%	5	87	+51.037%
2025-03-31	38.3000	38.3000	38.3000	38.3000	-12.437%	1	85	+36.841%
2025-03-27	43.7400	43.7400	43.7400	43.7400	+8.644%	2	85	+19.822%
2025-03-13	42.0000	42.0000	40.0000	40.2600	-7.872%	25	88	+30.179%
2025-03-12	43.3500	43.7000	43.3500	43.7000	-4.439%	3	88	+19.931%
2025-03-11	45.7300	45.7300	45.7300	45.7300	-18.164%	20	87	+14.607%
2025-03-04	55.8800	55.8800	55.8800	55.8800	-8.168%	1	67	-6.210%
2025-02-24	60.7500	60.8500	60.7500	60.8500	-7.156%	10	66	-13.870%
2025-02-21	65.5400	65.5400	65.5400	65.5400	-3.004%	2	66	-20.034%
2025-02-20	67.5700	67.5700	67.5700	67.5700	-9.907%	2	67	-22.436%
2025-02-14	72.2500	75.0000	72.2500	75.0000	+32.696%	62	69	-30.120%
2025-02-13	56.6000	56.6000	56.5200	56.5200	+0.929%	2	69	-7.272%
2025-02-12	55.3000	56.0000	55.3000	56.0000	+13.131%	9	67	-6.411%
2025-02-06	49.5000	49.5000	49.5000	49.5000	+4.762%	4	75	+5.879%
2025-01-28	47.2500	47.2500	47.2500	47.2500	-8.252%	4	79	+10.921%
2025-01-17	51.5000	51.5000	51.5000	51.5000	+3.518%	2	79	+1.767%
2025-01-16	49.7500	49.7500	49.7500	49.7500	-6.132%	1	79	+5.347%
2025-01-06	53.0000	53.0000	53.0000	53.0000	+4.950%	3	80	-1.113%
2024-12-31	50.5000	50.5000	50.5000	50.5000	+0.798%	1	77	+3.782%
2024-12-30	50.1000	50.1000	50.1000	50.1000	-3.654%	1	77	+4.611%
2024-12-24	52.0000	52.0000	52.0000	52.0000	+0.873%	5	71	+0.788%
2024-12-23	51.5500	51.5500	51.5500	51.5500	-1.434%	2	71	+1.668%
2024-12-20	52.3000	52.3000	52.3000	52.3000	+4.183%	5	69	+0.210%
2024-12-17	50.2000	50.2000	50.2000	50.2000	-0.100%	3	74	+4.402%
2024-12-16	50.2500	50.2500	50.2500	50.2500	+0.500%	10	71	+4.299%
2024-12-13	50.0000	50.0000	50.0000	50.0000	-8.759%	22	61	+4.820%
2024-12-12	54.8000	54.8000	54.8000	54.8000	-0.904%	2	50	-4.361%
2024-12-11	55.3000	55.3000	55.3000	55.3000	0.000%	10	48	-5.226%
2024-12-10	55.3000	55.3000	55.3000	55.3000	+1.134%	3	37	-5.226%
2024-12-09	55.0000	55.0000	54.6800	54.6800	+1.259%	5	40	-4.151%
2024-12-05	54.0000	54.0000	54.0000	54.0000	-1.890%	2	37	-2.944%
2024-12-04	55.0400	55.0400	55.0400	55.0400	+1.926%	1	35	-4.778%
2024-11-29	54.0000	54.0000	54.0000	54.0000	-0.037%	22	36	-2.944%
2024-11-22	54.0200	54.0200	54.0200	54.0200	+5.922%	2	25	-2.980%
2024-11-21	51.0000	51.0000	51.0000	51.0000	-2.392%	1	25	+2.765%
2024-11-20	52.2000	52.2500	52.2000	52.2500	+7.026%	2	25	+0.306%
2024-11-19	48.8500	48.8500	48.8200	48.8200	-6.690%	2	28	+7.354%
2024-11-14	52.5000	53.0000	51.0000	52.3200	+1.592%	7	28	+0.172%
2024-11-12	51.5000	51.5000	51.5000	51.5000	-7.207%	1	26	+1.767%
2024-11-11	55.5000	55.5000	55.5000	55.5000	-9.683%	1	25	-5.568%
2024-11-07	61.4500	61.4500	61.4500	61.4500	+12.340%	1	24	-14.711%
2024-11-01	55.0000	55.0000	54.7000	54.7000	+1.296%	20	25	-4.186%
2024-10-31	54.0000	54.0000	54.0000	54.0000	-0.917%	10	30	-2.944%
2024-10-28	54.8000	54.8000	54.5000	54.5000	+3.337%	4	20	-3.835%
2024-10-25	52.7400	52.7400	52.7400	52.7400	+3.109%	2	18	-0.626%
2024-10-23	51.1500	51.1500	51.1500	51.1500	-5.714%	1	17	+2.463%
2024-10-17	54.2500	54.2500	54.2500	54.2500	+0.463%	1	16	-3.392%
2024-10-16	54.6000	54.6000	54.0000	54.0000	+2.662%	2	16	-2.944%
2024-10-15	52.6000	52.6000	52.6000	52.6000	+5.200%	1	15	-0.361%
2024-10-07	50.0000	50.0000	50.0000	50.0000	+2.564%	10	14	+4.820%
2024-10-04	48.7500	48.7500	48.7500	48.7500	+8.333%	4	14	+7.508%
2024-10-01	45.3000	45.3000	45.0000	45.0000	-6.736%	10	14	+16.467%
2024-09-27	48.2500	48.2500	48.2500	48.2500	-1.127%	4	4	+8.622%
2024-09-26	48.8000	48.8000	48.8000	48.8000	+13.146%	1	2	+7.398%
2024-09-17	43.1300	43.1300	43.1300	43.1300	0.000%	1	1	+21.516%