Dark

ABNB20270115C110
ABNB Jan 15 2027 110.00 Call (ABNB270115C00110000)
option OPRA

Inactive

Aug 28, 2026

81.91+3.006%(+2.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	80.2500	82.0300	80.2500	81.9100	+3.006%	5	95	0.000%
2026-08-21	79.2200	79.5200	79.2200	79.5200	+16.941%	8	98	+3.006%
2026-08-07	68.0000	68.0000	68.0000	68.0000	+48.472%	10	91	+20.456%
2026-07-31	45.8000	45.8000	45.8000	45.8000	+1.891%	1	91	+78.843%
2026-07-30	44.9500	44.9500	44.9500	44.9500	-9.045%	1	92	+82.225%
2026-07-29	49.4200	49.4200	49.4200	49.4200	+7.202%	1	93	+65.743%
2026-07-28	45.9500	46.1000	45.9500	46.1000	+25.442%	9	93	+77.679%
2026-07-22	37.8200	37.8200	36.7500	36.7500	-8.286%	76	102	+122.884%
2026-07-21	40.0700	40.0700	40.0700	40.0700	-3.562%	1	104	+104.417%
2026-07-20	41.5500	41.5500	41.5500	41.5500	+35.740%	1	105	+97.136%
2026-05-28	30.6100	30.6100	30.6100	30.6100	-6.677%	1	105	+167.592%
2026-05-18	32.8000	32.8000	32.8000	32.8000	-18.408%	1	105	+149.726%
2026-04-17	39.7000	40.2000	39.7000	40.2000	+5.789%	2	105	+103.756%
2026-04-15	38.0000	38.0000	38.0000	38.0000	+9.195%	1	105	+115.553%
2026-04-08	34.8000	34.8000	34.8000	34.8000	+16.505%	1	105	+135.374%
2026-04-01	29.8700	29.8700	29.8700	29.8700	-14.657%	1	104	+174.222%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+16.667%	1	104	+134.029%
2026-03-12	30.0000	30.0000	30.0000	30.0000	-12.332%	1	105	+173.033%
2026-03-06	34.2200	34.2200	34.2200	34.2200	+5.650%	1	104	+139.363%
2026-03-02	32.3900	32.3900	32.3900	32.3900	-13.047%	1	103	+152.887%
2026-02-26	37.2500	37.2500	37.2500	37.2500	+11.963%	5	104	+119.893%
2026-02-25	33.2700	33.2700	33.2700	33.2700	+16.126%	1	104	+146.198%
2026-02-24	28.6500	28.6500	28.6500	28.6500	-2.881%	5	104	+185.899%
2026-02-20	28.5000	29.5000	28.5000	29.5000	+9.381%	3	109	+177.661%
2026-02-19	26.9700	26.9700	26.9700	26.9700	+21.323%	1	109	+203.708%
2026-02-12	24.7300	24.7300	22.2300	22.2300	-11.080%	17	110	+268.466%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-4.398%	1	110	+227.640%
2026-02-09	26.1500	26.1500	26.1500	26.1500	+2.308%	13	109	+213.231%
2026-02-06	26.6800	26.6800	25.5600	25.5600	-1.692%	3	114	+220.462%
2026-02-03	26.5000	26.5000	26.0000	26.0000	-22.016%	3	113	+215.038%
2026-02-02	33.6500	33.8100	33.3400	33.3400	-5.872%	61	110	+145.681%
2026-01-22	35.4200	35.4200	35.4200	35.4200	+5.731%	2	139	+131.254%
2026-01-21	34.0500	34.0500	33.5000	33.5000	+1.731%	4	138	+144.507%
2026-01-20	32.9300	32.9300	32.9300	32.9300	-1.965%	1	138	+148.740%
2026-01-16	33.5900	33.5900	33.5900	33.5900	-2.638%	5	143	+143.852%
2026-01-14	36.0000	36.0000	34.5000	34.5000	-11.538%	16	143	+137.420%
2026-01-12	39.0000	39.0000	39.0000	39.0000	-3.465%	1	127	+110.026%
2026-01-09	40.4000	40.4000	40.4000	40.4000	+1.000%	1	126	+102.748%
2026-01-07	40.0000	40.0000	40.0000	40.0000	+4.603%	1	127	+104.775%
2025-12-30	38.2400	38.2400	38.2400	38.2400	+2.520%	10	128	+114.200%
2025-12-19	37.3000	37.3000	37.3000	37.3000	+7.493%	1	123	+119.598%
2025-12-16	35.0000	35.0000	34.7000	34.7000	+4.866%	2	124	+136.052%
2025-12-15	33.0900	33.0900	33.0900	33.0900	+3.116%	1	126	+147.537%
2025-12-12	33.5000	33.6500	32.0900	32.0900	+1.873%	3	127	+155.251%
2025-12-11	33.0000	33.0000	31.5000	31.5000	-2.326%	2	128	+160.032%
2025-12-10	32.2500	32.2500	32.2500	32.2500	+12.369%	1	128	+153.984%
2025-12-05	28.7000	28.7000	28.7000	28.7000	+9.125%	1	129	+185.401%
2025-12-02	26.3000	26.3000	26.3000	26.3000	+3.299%	1	130	+211.445%
2025-12-01	25.4800	25.4800	25.4600	25.4600	+3.077%	10	130	+221.720%
2025-11-28	24.5000	24.7000	24.5000	24.7000	+1.230%	2	120	+231.619%
2025-11-26	24.4000	24.4000	24.4000	24.4000	+15.366%	1	118	+235.697%
2025-11-20	23.0000	23.0000	20.9500	21.1500	-23.646%	36	118	+287.281%
2025-11-14	27.4500	27.7500	27.4500	27.7000	+2.063%	13	96	+195.704%
2025-11-10	27.5000	27.5000	27.1400	27.1400	-2.022%	2	84	+201.805%
2025-11-07	27.7000	27.7000	27.7000	27.7000	-0.717%	2	83	+195.704%
2025-11-06	28.5000	28.5000	27.9000	27.9000	-4.778%	2	85	+193.584%
2025-11-05	29.3000	29.3000	29.3000	29.3000	-8.438%	1	83	+179.556%
2025-10-31	32.0000	32.0000	32.0000	32.0000	0.000%	1	82	+155.969%
2025-10-29	32.0000	32.0000	32.0000	32.0000	-3.904%	2	82	+155.969%
2025-10-27	33.3000	33.3000	33.3000	33.3000	-2.059%	1	83	+145.976%
2025-10-20	33.7000	34.0000	33.7000	34.0000	+6.018%	3	83	+140.912%
2025-10-17	32.0700	32.0700	32.0700	32.0700	-0.404%	1	85	+155.410%
2025-10-16	32.2000	32.2000	32.2000	32.2000	+0.625%	1	86	+154.379%
2025-10-15	31.8500	32.0000	31.1000	32.0000	+3.226%	4	86	+155.969%
2025-10-14	30.9000	31.0000	30.9000	31.0000	+10.320%	11	88	+164.226%
2025-10-09	28.4500	28.6000	28.1000	28.1000	+0.898%	4	95	+191.495%
2025-10-08	27.3000	28.0000	27.3000	27.8500	-0.713%	10	95	+194.111%
2025-10-07	27.6200	28.0700	27.4900	28.0500	-1.923%	6	92	+192.014%
2025-10-06	28.3500	28.6000	28.3500	28.6000	+1.060%	4	92	+186.399%
2025-10-02	28.6500	28.6500	28.3000	28.3000	-4.230%	2	90	+189.435%
2025-10-01	29.4600	29.7000	28.9500	29.5500	-1.500%	5	88	+177.191%
2025-09-29	30.3000	30.3000	30.0000	30.0000	+1.523%	2	85	+173.033%
2025-09-25	30.3000	30.3000	29.5500	29.5500	-2.956%	3	83	+177.191%
2025-09-24	30.4500	30.6300	30.4500	30.4500	-0.327%	4	82	+168.998%
2025-09-23	30.5500	30.5500	30.5500	30.5500	-5.271%	1	78	+168.118%
2025-09-19	33.0500	33.3000	32.1000	32.2500	+5.049%	6	77	+153.984%
2025-09-18	30.7000	30.9500	30.4500	30.7000	+1.656%	6	77	+166.808%
2025-09-17	30.0500	30.2000	30.0500	30.2000	+6.526%	2	74	+171.225%
2025-09-16	28.0000	28.3500	27.9500	28.3500	+3.091%	5	74	+188.924%
2025-09-15	28.3000	28.4500	27.5000	27.5000	-7.407%	17	72	+197.855%
2025-09-12	29.5000	29.7000	29.5000	29.7000	-0.235%	2	67	+175.791%
2025-09-11	30.2500	30.3500	29.6600	29.7700	+0.236%	8	66	+175.143%
2025-09-10	29.5300	29.7100	29.5300	29.7000	-4.008%	4	63	+175.791%
2025-09-09	30.7000	30.9400	30.7000	30.9400	+0.129%	2	63	+164.738%
2025-09-08	31.8000	31.8000	30.7000	30.9000	-6.928%	11	63	+165.081%
2025-09-02	34.6000	34.8500	33.2000	33.2000	-6.610%	3	65	+146.717%
2025-08-28	35.5500	35.5500	35.5500	35.5500	+8.055%	1	65	+130.408%
2025-08-26	32.9000	32.9000	32.9000	32.9000	+4.114%	1	65	+148.967%
2025-08-21	31.6000	31.7000	31.4500	31.6000	-1.558%	8	65	+159.209%
2025-08-18	31.8000	32.1500	31.8000	32.1000	-1.835%	10	65	+155.171%
2025-08-15	32.2000	32.7000	32.2000	32.7000	+6.619%	20	65	+150.489%
2025-08-14	30.6800	30.6800	30.6700	30.6700	+5.214%	5	69	+167.069%
2025-08-12	29.2500	29.2500	29.1500	29.1500	+3.004%	9	64	+180.995%
2025-08-08	28.5000	29.5000	28.3000	28.3000	+5.794%	37	73	+189.435%
2025-08-07	29.5500	29.5500	26.7500	26.7500	-26.511%	37	89	+206.206%
2025-08-06	37.0000	37.0000	36.4000	36.4000	-24.167%	10	72	+125.027%
2025-07-28	48.0000	48.0000	48.0000	48.0000	+20.000%	1	62	+70.646%
2025-06-30	40.0000	40.0000	40.0000	40.0000	-17.966%	1	62	+104.775%
2025-06-06	47.1100	48.7600	47.1100	48.7600	+25.122%	4	62	+67.986%
2025-05-29	38.9000	38.9700	38.9000	38.9700	+0.077%	2	63	+110.187%
2025-05-28	38.7000	38.9900	38.7000	38.9400	-3.134%	4	64	+110.349%
2025-05-27	40.0300	40.2000	40.0300	40.2000	+5.429%	5	64	+103.756%
2025-05-23	37.9200	38.1300	37.9200	38.1300	+0.474%	4	64	+114.818%
2025-05-22	37.9500	37.9500	37.9500	37.9500	-6.596%	1	64	+115.837%
2025-05-21	40.4000	40.6300	40.4000	40.6300	-11.731%	2	64	+101.600%
2025-05-19	46.0500	46.0500	46.0300	46.0300	+0.590%	8	64	+77.949%
2025-05-15	45.6800	45.7600	45.6800	45.7600	-2.638%	2	60	+78.999%
2025-05-13	47.0000	47.0000	47.0000	47.0000	+8.420%	1	59	+74.277%
2025-05-12	43.3500	43.3500	43.3500	43.3500	+22.182%	3	59	+88.950%
2025-05-07	35.4400	35.4800	35.4400	35.4800	+1.720%	10	59	+130.862%
2025-05-06	34.8800	34.8800	34.8800	34.8800	-6.413%	4	55	+134.834%
2025-05-02	37.2400	37.2700	37.2400	37.2700	+10.725%	8	59	+119.775%
2025-04-30	33.4000	33.6600	33.4000	33.6600	-4.646%	6	59	+143.345%
2025-04-25	35.3000	35.3000	35.3000	35.3000	+0.284%	2	59	+132.040%
2025-04-24	35.2000	35.2000	35.2000	35.2000	+20.383%	3	58	+132.699%
2025-04-22	29.2400	29.2400	29.2400	29.2400	-4.288%	1	55	+180.130%
2025-04-14	30.4100	30.5500	30.4100	30.5500	+20.990%	5	54	+168.118%
2025-04-08	26.3700	26.3700	25.2500	25.2500	-2.132%	4	50	+224.396%
2025-04-07	23.4400	25.8000	23.4400	25.8000	+2.219%	35	48	+217.481%
2025-04-04	25.2400	25.2400	25.2400	25.2400	-13.354%	2	18	+224.525%
2025-04-03	29.1300	29.1300	29.1300	29.1300	-14.550%	1	17	+181.188%
2025-03-31	31.9700	34.1400	31.9700	34.0900	-5.829%	5	16	+140.276%
2025-03-14	36.2000	36.2000	36.2000	36.2000	-5.236%	2	15	+126.271%
2025-03-11	40.7100	40.7100	38.2000	38.2000	-10.223%	4	14	+114.424%
2025-03-10	43.0000	43.0000	42.5500	42.5500	-7.197%	9	13	+92.503%
2025-03-06	45.8500	45.8500	45.8500	45.8500	-33.095%	1	7	+78.648%
2025-02-14	68.5300	68.5300	68.5300	68.5300	+47.155%	2	6	+19.524%
2025-02-12	46.4300	46.5700	46.4300	46.5700	+13.585%	2	6	+75.886%
2025-01-27	40.9500	41.0000	40.9500	41.0000	-13.829%	2	6	+99.780%
2024-12-09	47.5800	47.5800	47.5800	47.5800	-2.400%	1	5	+72.152%
2024-12-04	48.7500	48.7500	48.7500	48.7500	+2.632%	1	4	+68.021%
2024-11-29	47.5000	47.5000	47.5000	47.5000	+3.261%	2	4	+72.442%
2024-11-08	48.1000	48.1000	46.0000	46.0000	-5.155%	4	4	+78.065%
2024-10-28	48.5000	48.5000	48.5000	48.5000	-1.423%	1	3	+68.887%
2024-10-18	49.2300	49.2300	49.2000	49.2000	+13.155%	4	3	+66.484%
2024-09-27	43.4800	43.4800	43.4800	43.4800	+26.432%	2	2	+88.385%
2024-09-16	33.9800	34.3900	33.9800	34.3900	0.000%	2	1	+138.180%