Dark

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

EOD

Jul 22, 2026

36.75-8.286%(-3.32)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	37.8200	37.8200	36.7500	36.7500	-8.286%	76	102	0.000%
2026-07-21	40.0700	40.0700	40.0700	40.0700	-3.562%	1	104	-8.286%
2026-07-20	41.5500	41.5500	41.5500	41.5500	+35.740%	1	105	-11.552%
2026-05-28	30.6100	30.6100	30.6100	30.6100	-6.677%	1	105	+20.059%
2026-05-18	32.8000	32.8000	32.8000	32.8000	-18.408%	1	105	+12.043%
2026-04-17	39.7000	40.2000	39.7000	40.2000	+5.789%	2	105	-8.582%
2026-04-15	38.0000	38.0000	38.0000	38.0000	+9.195%	1	105	-3.289%
2026-04-08	34.8000	34.8000	34.8000	34.8000	+16.505%	1	105	+5.603%
2026-04-01	29.8700	29.8700	29.8700	29.8700	-14.657%	1	104	+23.033%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+16.667%	1	104	+5.000%
2026-03-12	30.0000	30.0000	30.0000	30.0000	-12.332%	1	105	+22.500%
2026-03-06	34.2200	34.2200	34.2200	34.2200	+5.650%	1	104	+7.393%
2026-03-02	32.3900	32.3900	32.3900	32.3900	-13.047%	1	103	+13.461%
2026-02-26	37.2500	37.2500	37.2500	37.2500	+11.963%	5	104	-1.342%
2026-02-25	33.2700	33.2700	33.2700	33.2700	+16.126%	1	104	+10.460%
2026-02-24	28.6500	28.6500	28.6500	28.6500	-2.881%	5	104	+28.272%
2026-02-20	28.5000	29.5000	28.5000	29.5000	+9.381%	3	109	+24.576%
2026-02-19	26.9700	26.9700	26.9700	26.9700	+21.323%	1	109	+36.263%
2026-02-12	24.7300	24.7300	22.2300	22.2300	-11.080%	17	110	+65.317%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-4.398%	1	110	+47.000%
2026-02-09	26.1500	26.1500	26.1500	26.1500	+2.308%	13	109	+40.535%
2026-02-06	26.6800	26.6800	25.5600	25.5600	-1.692%	3	114	+43.779%
2026-02-03	26.5000	26.5000	26.0000	26.0000	-22.016%	3	113	+41.346%
2026-02-02	33.6500	33.8100	33.3400	33.3400	-5.872%	61	110	+10.228%
2026-01-22	35.4200	35.4200	35.4200	35.4200	+5.731%	2	139	+3.755%
2026-01-21	34.0500	34.0500	33.5000	33.5000	+1.731%	4	138	+9.701%
2026-01-20	32.9300	32.9300	32.9300	32.9300	-1.965%	1	138	+11.600%
2026-01-16	33.5900	33.5900	33.5900	33.5900	-2.638%	5	143	+9.408%
2026-01-14	36.0000	36.0000	34.5000	34.5000	-11.538%	16	143	+6.522%
2026-01-12	39.0000	39.0000	39.0000	39.0000	-3.465%	1	127	-5.769%
2026-01-09	40.4000	40.4000	40.4000	40.4000	+1.000%	1	126	-9.035%
2026-01-07	40.0000	40.0000	40.0000	40.0000	+4.603%	1	127	-8.125%
2025-12-30	38.2400	38.2400	38.2400	38.2400	+2.520%	10	128	-3.896%
2025-12-19	37.3000	37.3000	37.3000	37.3000	+7.493%	1	123	-1.475%
2025-12-16	35.0000	35.0000	34.7000	34.7000	+4.866%	2	124	+5.908%
2025-12-15	33.0900	33.0900	33.0900	33.0900	+3.116%	1	126	+11.061%
2025-12-12	33.5000	33.6500	32.0900	32.0900	+1.873%	3	127	+14.522%
2025-12-11	33.0000	33.0000	31.5000	31.5000	-2.326%	2	128	+16.667%
2025-12-10	32.2500	32.2500	32.2500	32.2500	+12.369%	1	128	+13.953%
2025-12-05	28.7000	28.7000	28.7000	28.7000	+9.125%	1	129	+28.049%
2025-12-02	26.3000	26.3000	26.3000	26.3000	+3.299%	1	130	+39.734%
2025-12-01	25.4800	25.4800	25.4600	25.4600	+3.077%	10	130	+44.344%
2025-11-28	24.5000	24.7000	24.5000	24.7000	+1.230%	2	120	+48.785%
2025-11-26	24.4000	24.4000	24.4000	24.4000	+15.366%	1	118	+50.615%
2025-11-20	23.0000	23.0000	20.9500	21.1500	-23.646%	36	118	+73.759%
2025-11-14	27.4500	27.7500	27.4500	27.7000	+2.063%	13	96	+32.671%
2025-11-10	27.5000	27.5000	27.1400	27.1400	-2.022%	2	84	+35.409%
2025-11-07	27.7000	27.7000	27.7000	27.7000	-0.717%	2	83	+32.671%
2025-11-06	28.5000	28.5000	27.9000	27.9000	-4.778%	2	85	+31.720%
2025-11-05	29.3000	29.3000	29.3000	29.3000	-8.438%	1	83	+25.427%
2025-10-31	32.0000	32.0000	32.0000	32.0000	0.000%	1	82	+14.844%
2025-10-29	32.0000	32.0000	32.0000	32.0000	-3.904%	2	82	+14.844%
2025-10-27	33.3000	33.3000	33.3000	33.3000	-2.059%	1	83	+10.360%
2025-10-20	33.7000	34.0000	33.7000	34.0000	+6.018%	3	83	+8.088%
2025-10-17	32.0700	32.0700	32.0700	32.0700	-0.404%	1	85	+14.593%
2025-10-16	32.2000	32.2000	32.2000	32.2000	+0.625%	1	86	+14.130%
2025-10-15	31.8500	32.0000	31.1000	32.0000	+3.226%	4	86	+14.844%
2025-10-14	30.9000	31.0000	30.9000	31.0000	+10.320%	11	88	+18.548%
2025-10-09	28.4500	28.6000	28.1000	28.1000	+0.898%	4	95	+30.783%
2025-10-08	27.3000	28.0000	27.3000	27.8500	-0.713%	10	95	+31.957%
2025-10-07	27.6200	28.0700	27.4900	28.0500	-1.923%	6	92	+31.016%
2025-10-06	28.3500	28.6000	28.3500	28.6000	+1.060%	4	92	+28.497%
2025-10-02	28.6500	28.6500	28.3000	28.3000	-4.230%	2	90	+29.859%
2025-10-01	29.4600	29.7000	28.9500	29.5500	-1.500%	5	88	+24.365%
2025-09-29	30.3000	30.3000	30.0000	30.0000	+1.523%	2	85	+22.500%
2025-09-25	30.3000	30.3000	29.5500	29.5500	-2.956%	3	83	+24.365%
2025-09-24	30.4500	30.6300	30.4500	30.4500	-0.327%	4	82	+20.690%
2025-09-23	30.5500	30.5500	30.5500	30.5500	-5.271%	1	78	+20.295%
2025-09-19	33.0500	33.3000	32.1000	32.2500	+5.049%	6	77	+13.953%
2025-09-18	30.7000	30.9500	30.4500	30.7000	+1.656%	6	77	+19.707%
2025-09-17	30.0500	30.2000	30.0500	30.2000	+6.526%	2	74	+21.689%
2025-09-16	28.0000	28.3500	27.9500	28.3500	+3.091%	5	74	+29.630%
2025-09-15	28.3000	28.4500	27.5000	27.5000	-7.407%	17	72	+33.636%
2025-09-12	29.5000	29.7000	29.5000	29.7000	-0.235%	2	67	+23.737%
2025-09-11	30.2500	30.3500	29.6600	29.7700	+0.236%	8	66	+23.446%
2025-09-10	29.5300	29.7100	29.5300	29.7000	-4.008%	4	63	+23.737%
2025-09-09	30.7000	30.9400	30.7000	30.9400	+0.129%	2	63	+18.778%
2025-09-08	31.8000	31.8000	30.7000	30.9000	-6.928%	11	63	+18.932%
2025-09-02	34.6000	34.8500	33.2000	33.2000	-6.610%	3	65	+10.693%
2025-08-28	35.5500	35.5500	35.5500	35.5500	+8.055%	1	65	+3.376%
2025-08-26	32.9000	32.9000	32.9000	32.9000	+4.114%	1	65	+11.702%
2025-08-21	31.6000	31.7000	31.4500	31.6000	-1.558%	8	65	+16.297%
2025-08-18	31.8000	32.1500	31.8000	32.1000	-1.835%	10	65	+14.486%
2025-08-15	32.2000	32.7000	32.2000	32.7000	+6.619%	20	65	+12.385%
2025-08-14	30.6800	30.6800	30.6700	30.6700	+5.214%	5	69	+19.824%
2025-08-12	29.2500	29.2500	29.1500	29.1500	+3.004%	9	64	+26.072%
2025-08-08	28.5000	29.5000	28.3000	28.3000	+5.794%	37	73	+29.859%
2025-08-07	29.5500	29.5500	26.7500	26.7500	-26.511%	37	89	+37.383%
2025-08-06	37.0000	37.0000	36.4000	36.4000	-24.167%	10	72	+0.962%
2025-07-28	48.0000	48.0000	48.0000	48.0000	+20.000%	1	62	-23.438%
2025-06-30	40.0000	40.0000	40.0000	40.0000	-17.966%	1	62	-8.125%
2025-06-06	47.1100	48.7600	47.1100	48.7600	+25.122%	4	62	-24.631%
2025-05-29	38.9000	38.9700	38.9000	38.9700	+0.077%	2	63	-5.697%
2025-05-28	38.7000	38.9900	38.7000	38.9400	-3.134%	4	64	-5.624%
2025-05-27	40.0300	40.2000	40.0300	40.2000	+5.429%	5	64	-8.582%
2025-05-23	37.9200	38.1300	37.9200	38.1300	+0.474%	4	64	-3.619%
2025-05-22	37.9500	37.9500	37.9500	37.9500	-6.596%	1	64	-3.162%
2025-05-21	40.4000	40.6300	40.4000	40.6300	-11.731%	2	64	-9.550%
2025-05-19	46.0500	46.0500	46.0300	46.0300	+0.590%	8	64	-20.161%
2025-05-15	45.6800	45.7600	45.6800	45.7600	-2.638%	2	60	-19.690%
2025-05-13	47.0000	47.0000	47.0000	47.0000	+8.420%	1	59	-21.809%
2025-05-12	43.3500	43.3500	43.3500	43.3500	+22.182%	3	59	-15.225%
2025-05-07	35.4400	35.4800	35.4400	35.4800	+1.720%	10	59	+3.579%
2025-05-06	34.8800	34.8800	34.8800	34.8800	-6.413%	4	55	+5.361%
2025-05-02	37.2400	37.2700	37.2400	37.2700	+10.725%	8	59	-1.395%
2025-04-30	33.4000	33.6600	33.4000	33.6600	-4.646%	6	59	+9.180%
2025-04-25	35.3000	35.3000	35.3000	35.3000	+0.284%	2	59	+4.108%
2025-04-24	35.2000	35.2000	35.2000	35.2000	+20.383%	3	58	+4.403%
2025-04-22	29.2400	29.2400	29.2400	29.2400	-4.288%	1	55	+25.684%
2025-04-14	30.4100	30.5500	30.4100	30.5500	+20.990%	5	54	+20.295%
2025-04-08	26.3700	26.3700	25.2500	25.2500	-2.132%	4	50	+45.545%
2025-04-07	23.4400	25.8000	23.4400	25.8000	+2.219%	35	48	+42.442%
2025-04-04	25.2400	25.2400	25.2400	25.2400	-13.354%	2	18	+45.602%
2025-04-03	29.1300	29.1300	29.1300	29.1300	-14.550%	1	17	+26.159%
2025-03-31	31.9700	34.1400	31.9700	34.0900	-5.829%	5	16	+7.803%
2025-03-14	36.2000	36.2000	36.2000	36.2000	-5.236%	2	15	+1.519%
2025-03-11	40.7100	40.7100	38.2000	38.2000	-10.223%	4	14	-3.796%
2025-03-10	43.0000	43.0000	42.5500	42.5500	-7.197%	9	13	-13.631%
2025-03-06	45.8500	45.8500	45.8500	45.8500	-33.095%	1	7	-19.847%
2025-02-14	68.5300	68.5300	68.5300	68.5300	+47.155%	2	6	-46.374%
2025-02-12	46.4300	46.5700	46.4300	46.5700	+13.585%	2	6	-21.087%
2025-01-27	40.9500	41.0000	40.9500	41.0000	-13.829%	2	6	-10.366%
2024-12-09	47.5800	47.5800	47.5800	47.5800	-2.400%	1	5	-22.762%
2024-12-04	48.7500	48.7500	48.7500	48.7500	+2.632%	1	4	-24.615%
2024-11-29	47.5000	47.5000	47.5000	47.5000	+3.261%	2	4	-22.632%
2024-11-08	48.1000	48.1000	46.0000	46.0000	-5.155%	4	4	-20.109%
2024-10-28	48.5000	48.5000	48.5000	48.5000	-1.423%	1	3	-24.227%
2024-10-18	49.2300	49.2300	49.2000	49.2000	+13.155%	4	3	-25.305%
2024-09-27	43.4800	43.4800	43.4800	43.4800	+26.432%	2	2	-15.478%
2024-09-16	33.9800	34.3900	33.9800	34.3900	0.000%	2	1	+6.862%