Dark

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

EOD

Jul 27, 2026

44.51-1.960%(-0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	44.5100	44.5100	44.5100	44.5100	-1.960%	1	57	0.000%
2026-07-13	45.4000	45.4000	45.4000	45.4000	-4.421%	1	58	-1.960%
2026-06-26	47.5000	47.5000	47.5000	47.5000	+10.081%	1	59	-6.295%
2026-06-17	43.6200	43.6200	43.1500	43.1500	+9.324%	3	58	+3.152%
2026-06-15	39.4700	39.4700	39.4700	39.4700	+15.308%	1	57	+12.769%
2026-06-09	34.2300	34.2300	34.2300	34.2300	-10.859%	1	58	+30.032%
2026-06-04	38.4000	38.4000	38.4000	38.4000	+6.077%	1	57	+15.911%
2026-05-18	36.2000	36.2000	36.2000	36.2000	-5.852%	3	57	+22.956%
2026-03-06	38.4500	38.4500	38.4500	38.4500	-4.944%	3	59	+15.761%
2026-03-05	40.4500	40.4500	40.4500	40.4500	-1.939%	2	59	+10.037%
2026-03-04	41.5500	41.5500	41.2500	41.2500	+6.865%	5	59	+7.903%
2026-03-03	38.6000	38.6000	38.6000	38.6000	+30.142%	2	59	+15.311%
2026-02-23	29.6000	29.6600	29.6000	29.6600	-6.169%	2	61	+50.067%
2026-02-18	31.0800	32.3000	31.0800	31.6100	+26.188%	3	60	+40.810%
2026-02-12	25.3000	25.7100	25.0500	25.0500	-30.954%	17	57	+77.685%
2026-01-29	36.5000	36.5000	36.2800	36.2800	-8.059%	2	46	+22.685%
2025-12-18	39.4600	39.4600	39.4600	39.4600	+1.518%	1	46	+12.798%
2025-12-16	38.8700	38.8700	38.8700	38.8700	+9.647%	1	46	+14.510%
2025-12-12	35.4000	35.4500	35.4000	35.4500	+23.951%	2	45	+25.557%
2025-12-03	28.6000	28.6000	28.6000	28.6000	+4.685%	1	44	+55.629%
2025-11-28	27.3500	27.5500	27.3200	27.3200	+0.626%	5	43	+62.921%
2025-11-26	27.1500	27.1500	27.1500	27.1500	+5.478%	1	39	+63.941%
2025-11-21	25.7400	25.7400	25.7400	25.7400	+7.699%	1	39	+72.922%
2025-11-20	23.9000	23.9000	23.9000	23.9000	-9.367%	1	39	+86.234%
2025-11-19	26.4500	26.4500	26.3700	26.3700	-2.297%	2	38	+68.790%
2025-11-18	26.9900	26.9900	26.9900	26.9900	-14.181%	2	39	+64.913%
2025-11-14	31.4500	31.4500	31.4500	31.4500	-13.074%	1	38	+41.526%
2025-10-30	35.8000	36.2500	35.8000	36.1800	+1.061%	5	37	+23.024%
2025-10-29	36.5000	36.5000	35.8000	35.8000	-1.513%	5	37	+24.330%
2025-10-27	36.3500	36.3500	36.3500	36.3500	-1.757%	1	35	+22.448%
2025-10-21	37.0000	37.0000	37.0000	37.0000	+3.497%	3	35	+20.297%
2025-10-20	35.7500	35.7500	35.7500	35.7500	+7.196%	1	38	+24.503%
2025-10-15	33.3500	33.3500	33.3500	33.3500	+7.929%	1	39	+33.463%
2025-10-08	30.6000	31.1200	30.6000	30.9000	+0.325%	8	40	+44.045%
2025-10-07	30.6000	30.9000	30.4500	30.8000	-2.222%	8	36	+44.513%
2025-10-03	31.5000	31.5000	31.5000	31.5000	+2.773%	1	36	+41.302%
2025-10-02	31.4700	31.4700	30.6500	30.6500	-6.269%	2	35	+45.220%
2025-09-30	32.7000	32.7000	32.7000	32.7000	-3.254%	3	35	+36.116%
2025-09-18	33.7500	33.9500	33.7500	33.8000	+0.896%	5	32	+31.686%
2025-09-17	33.1000	33.5000	32.9000	33.5000	+7.890%	25	29	+32.866%
2025-09-16	31.0500	31.3500	30.8500	31.0500	-1.896%	8	19	+43.349%
2025-09-15	31.6600	31.6600	31.4500	31.6500	-3.359%	4	17	+40.632%
2025-09-12	32.5000	32.7500	32.5000	32.7500	-0.456%	2	18	+35.908%
2025-09-11	32.7800	32.9000	32.7800	32.9000	+0.704%	2	17	+35.289%
2025-09-10	32.5300	32.6700	32.5300	32.6700	-4.752%	2	16	+36.241%
2025-09-08	34.0500	34.3000	34.0500	34.3000	-2.695%	2	16	+29.767%
2025-08-18	34.9500	35.2500	34.7500	35.2500	-1.261%	10	16	+26.270%
2025-08-15	35.5000	35.7000	35.5000	35.7000	+13.333%	10	15	+24.678%
2025-08-12	31.5000	31.5000	31.5000	31.5000	-27.752%	1	17	+41.302%
2025-07-31	43.6000	43.6000	43.6000	43.6000	-13.147%	1	17	+2.087%
2025-07-24	49.5000	50.2000	49.5000	50.2000	+2.033%	6	17	-11.335%
2025-07-23	48.8000	49.2000	48.8000	49.2000	+4.237%	6	23	-9.533%
2025-07-03	47.2000	47.2000	47.2000	47.2000	+5.357%	1	30	-5.699%
2025-07-01	44.8000	44.8000	44.8000	44.8000	+6.211%	1	31	-0.647%
2025-06-02	42.1800	42.1800	42.1800	42.1800	+0.789%	2	30	+5.524%
2025-05-29	41.6500	41.8500	41.6500	41.8500	-0.476%	2	32	+6.356%
2025-05-28	41.7500	42.0500	41.7500	42.0500	+1.890%	2	32	+5.850%
2025-05-23	41.0000	41.2700	41.0000	41.2700	-17.460%	4	32	+7.851%
2025-05-16	49.3400	50.0000	49.3400	50.0000	-0.398%	44	32	-10.980%
2025-05-14	50.7000	50.7000	50.2000	50.2000	+8.658%	20	48	-11.335%
2025-05-12	46.2000	46.2000	46.2000	46.2000	+21.133%	1	28	-3.658%
2025-05-07	38.0800	38.1400	38.0800	38.1400	-2.205%	10	29	+16.702%
2025-05-02	39.0000	39.0000	39.0000	39.0000	-2.500%	2	31	+14.128%
2025-05-01	40.0000	40.0000	40.0000	40.0000	+9.349%	1	32	+11.275%
2025-04-30	36.4300	36.6000	36.4300	36.5800	-8.275%	6	31	+21.679%
2025-04-29	39.8800	39.8800	39.8800	39.8800	+2.388%	1	34	+11.610%
2025-04-28	38.8500	38.9500	38.8500	38.9500	+5.270%	2	35	+14.275%
2025-04-09	37.0000	37.0000	37.0000	37.0000	+35.531%	20	36	+20.297%
2025-04-08	27.3000	27.3000	27.3000	27.3000	-2.570%	2	52	+63.040%
2025-04-07	26.6300	28.0200	26.6300	28.0200	+0.071%	5	50	+58.851%
2025-04-04	28.8000	28.8000	27.3500	28.0000	-15.152%	86	48	+58.964%
2025-04-03	33.0000	33.0000	33.0000	33.0000	-11.051%	3	7	+34.879%
2025-04-02	37.1000	37.1000	37.1000	37.1000	+0.406%	1	9	+19.973%
2025-03-28	37.1000	37.1000	36.9500	36.9500	-9.790%	6	9	+20.460%
2025-03-17	40.9600	40.9600	40.9600	40.9600	+10.703%	1	6	+8.667%
2025-03-13	37.0000	37.0000	37.0000	37.0000	-24.103%	1	5	+20.297%
2024-11-20	48.7500	48.7500	48.7500	48.7500	0.000%	5	5	-8.697%
2024-11-08	48.7400	48.7500	48.7400	48.7500	+1.563%	10	8	-8.697%
2024-10-23	48.0000	48.0000	48.0000	48.0000	-8.046%	1	3	-7.271%
2024-10-18	52.2300	52.2300	52.2000	52.2000	+1.556%	4	3	-14.732%
2024-10-17	51.4000	51.4000	51.4000	51.4000	0.000%	1	1	-13.405%