Dark

ABNB20270115C105
ABNB Jan 15 2027 105.00 Call (ABNB270115C00105000)
option OPRA

EOD

Sep 24, 2026

49.43+2.979%(+1.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	49.5000	49.5000	49.4300	49.4300	+2.979%	2	59	0.000%
2026-09-23	48.0000	48.0000	48.0000	48.0000	-41.499%	2	59	+2.979%
2026-08-20	82.0500	82.0500	82.0500	82.0500	+2.563%	2	57	-39.756%
2026-08-10	80.0000	80.0000	80.0000	80.0000	+79.735%	1	57	-38.213%
2026-07-27	44.5100	44.5100	44.5100	44.5100	-1.960%	1	57	+11.054%
2026-07-13	45.4000	45.4000	45.4000	45.4000	-4.421%	1	58	+8.877%
2026-06-26	47.5000	47.5000	47.5000	47.5000	+10.081%	1	59	+4.063%
2026-06-17	43.6200	43.6200	43.1500	43.1500	+9.324%	3	58	+14.554%
2026-06-15	39.4700	39.4700	39.4700	39.4700	+15.308%	1	57	+25.234%
2026-06-09	34.2300	34.2300	34.2300	34.2300	-10.859%	1	58	+44.405%
2026-06-04	38.4000	38.4000	38.4000	38.4000	+6.077%	1	57	+28.724%
2026-05-18	36.2000	36.2000	36.2000	36.2000	-5.852%	3	57	+36.547%
2026-03-06	38.4500	38.4500	38.4500	38.4500	-4.944%	3	59	+28.557%
2026-03-05	40.4500	40.4500	40.4500	40.4500	-1.939%	2	59	+22.200%
2026-03-04	41.5500	41.5500	41.2500	41.2500	+6.865%	5	59	+19.830%
2026-03-03	38.6000	38.6000	38.6000	38.6000	+30.142%	2	59	+28.057%
2026-02-23	29.6000	29.6600	29.6000	29.6600	-6.169%	2	61	+66.655%
2026-02-18	31.0800	32.3000	31.0800	31.6100	+26.188%	3	60	+56.375%
2026-02-12	25.3000	25.7100	25.0500	25.0500	-30.954%	17	57	+97.325%
2026-01-29	36.5000	36.5000	36.2800	36.2800	-8.059%	2	46	+36.246%
2025-12-18	39.4600	39.4600	39.4600	39.4600	+1.518%	1	46	+25.266%
2025-12-16	38.8700	38.8700	38.8700	38.8700	+9.647%	1	46	+27.167%
2025-12-12	35.4000	35.4500	35.4000	35.4500	+23.951%	2	45	+39.436%
2025-12-03	28.6000	28.6000	28.6000	28.6000	+4.685%	1	44	+72.832%
2025-11-28	27.3500	27.5500	27.3200	27.3200	+0.626%	5	43	+80.930%
2025-11-26	27.1500	27.1500	27.1500	27.1500	+5.478%	1	39	+82.063%
2025-11-21	25.7400	25.7400	25.7400	25.7400	+7.699%	1	39	+92.036%
2025-11-20	23.9000	23.9000	23.9000	23.9000	-9.367%	1	39	+106.820%
2025-11-19	26.4500	26.4500	26.3700	26.3700	-2.297%	2	38	+87.448%
2025-11-18	26.9900	26.9900	26.9900	26.9900	-14.181%	2	39	+83.142%
2025-11-14	31.4500	31.4500	31.4500	31.4500	-13.074%	1	38	+57.170%
2025-10-30	35.8000	36.2500	35.8000	36.1800	+1.061%	5	37	+36.622%
2025-10-29	36.5000	36.5000	35.8000	35.8000	-1.513%	5	37	+38.073%
2025-10-27	36.3500	36.3500	36.3500	36.3500	-1.757%	1	35	+35.983%
2025-10-21	37.0000	37.0000	37.0000	37.0000	+3.497%	3	35	+33.595%
2025-10-20	35.7500	35.7500	35.7500	35.7500	+7.196%	1	38	+38.266%
2025-10-15	33.3500	33.3500	33.3500	33.3500	+7.929%	1	39	+48.216%
2025-10-08	30.6000	31.1200	30.6000	30.9000	+0.325%	8	40	+59.968%
2025-10-07	30.6000	30.9000	30.4500	30.8000	-2.222%	8	36	+60.487%
2025-10-03	31.5000	31.5000	31.5000	31.5000	+2.773%	1	36	+56.921%
2025-10-02	31.4700	31.4700	30.6500	30.6500	-6.269%	2	35	+61.272%
2025-09-30	32.7000	32.7000	32.7000	32.7000	-3.254%	3	35	+51.162%
2025-09-18	33.7500	33.9500	33.7500	33.8000	+0.896%	5	32	+46.243%
2025-09-17	33.1000	33.5000	32.9000	33.5000	+7.890%	25	29	+47.552%
2025-09-16	31.0500	31.3500	30.8500	31.0500	-1.896%	8	19	+59.195%
2025-09-15	31.6600	31.6600	31.4500	31.6500	-3.359%	4	17	+56.177%
2025-09-12	32.5000	32.7500	32.5000	32.7500	-0.456%	2	18	+50.931%
2025-09-11	32.7800	32.9000	32.7800	32.9000	+0.704%	2	17	+50.243%
2025-09-10	32.5300	32.6700	32.5300	32.6700	-4.752%	2	16	+51.301%
2025-09-08	34.0500	34.3000	34.0500	34.3000	-2.695%	2	16	+44.111%
2025-08-18	34.9500	35.2500	34.7500	35.2500	-1.261%	10	16	+40.227%
2025-08-15	35.5000	35.7000	35.5000	35.7000	+13.333%	10	15	+38.459%
2025-08-12	31.5000	31.5000	31.5000	31.5000	-27.752%	1	17	+56.921%
2025-07-31	43.6000	43.6000	43.6000	43.6000	-13.147%	1	17	+13.372%
2025-07-24	49.5000	50.2000	49.5000	50.2000	+2.033%	6	17	-1.534%
2025-07-23	48.8000	49.2000	48.8000	49.2000	+4.237%	6	23	+0.467%
2025-07-03	47.2000	47.2000	47.2000	47.2000	+5.357%	1	30	+4.725%
2025-07-01	44.8000	44.8000	44.8000	44.8000	+6.211%	1	31	+10.335%
2025-06-02	42.1800	42.1800	42.1800	42.1800	+0.789%	2	30	+17.188%
2025-05-29	41.6500	41.8500	41.6500	41.8500	-0.476%	2	32	+18.112%
2025-05-28	41.7500	42.0500	41.7500	42.0500	+1.890%	2	32	+17.551%
2025-05-23	41.0000	41.2700	41.0000	41.2700	-17.460%	4	32	+19.772%
2025-05-16	49.3400	50.0000	49.3400	50.0000	-0.398%	44	32	-1.140%
2025-05-14	50.7000	50.7000	50.2000	50.2000	+8.658%	20	48	-1.534%
2025-05-12	46.2000	46.2000	46.2000	46.2000	+21.133%	1	28	+6.991%
2025-05-07	38.0800	38.1400	38.0800	38.1400	-2.205%	10	29	+29.601%
2025-05-02	39.0000	39.0000	39.0000	39.0000	-2.500%	2	31	+26.744%
2025-05-01	40.0000	40.0000	40.0000	40.0000	+9.349%	1	32	+23.575%
2025-04-30	36.4300	36.6000	36.4300	36.5800	-8.275%	6	31	+35.128%
2025-04-29	39.8800	39.8800	39.8800	39.8800	+2.388%	1	34	+23.947%
2025-04-28	38.8500	38.9500	38.8500	38.9500	+5.270%	2	35	+26.906%
2025-04-09	37.0000	37.0000	37.0000	37.0000	+35.531%	20	36	+33.595%
2025-04-08	27.3000	27.3000	27.3000	27.3000	-2.570%	2	52	+81.062%
2025-04-07	26.6300	28.0200	26.6300	28.0200	+0.071%	5	50	+76.410%
2025-04-04	28.8000	28.8000	27.3500	28.0000	-15.152%	86	48	+76.536%
2025-04-03	33.0000	33.0000	33.0000	33.0000	-11.051%	3	7	+49.788%
2025-04-02	37.1000	37.1000	37.1000	37.1000	+0.406%	1	9	+33.235%
2025-03-28	37.1000	37.1000	36.9500	36.9500	-9.790%	6	9	+33.775%
2025-03-17	40.9600	40.9600	40.9600	40.9600	+10.703%	1	6	+20.679%
2025-03-13	37.0000	37.0000	37.0000	37.0000	-24.103%	1	5	+33.595%
2024-11-20	48.7500	48.7500	48.7500	48.7500	0.000%	5	5	+1.395%
2024-11-08	48.7400	48.7500	48.7400	48.7500	+1.563%	10	8	+1.395%
2024-10-23	48.0000	48.0000	48.0000	48.0000	-8.046%	1	3	+2.979%
2024-10-18	52.2300	52.2300	52.2000	52.2000	+1.556%	4	3	-5.307%
2024-10-17	51.4000	51.4000	51.4000	51.4000	0.000%	1	1	-3.833%