Dark

ABNB20270115C115
ABNB Jan 15 2027 115.00 Call (ABNB270115C00115000)
option OPRA

Inactive

Aug 28, 2026

77.36+4.104%(+3.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	77.3600	77.3600	77.3600	77.3600	+4.104%	1	148	0.000%
2026-08-21	74.3100	74.3100	74.3100	74.3100	-2.095%	1	149	+4.104%
2026-08-19	75.9000	75.9000	75.9000	75.9000	+19.152%	6	149	+1.924%
2026-08-07	63.7000	63.7000	63.7000	63.7000	+53.679%	101	143	+21.444%
2026-08-03	41.4500	41.4500	41.4500	41.4500	-0.480%	3	242	+86.634%
2026-07-31	41.6500	41.6500	41.6500	41.6500	-7.486%	1	245	+85.738%
2026-07-29	45.0200	45.0200	45.0200	45.0200	+21.676%	1	246	+71.835%
2026-07-27	37.0000	37.0000	37.0000	37.0000	+22.395%	2	247	+109.081%
2026-07-23	30.2300	30.2300	30.2300	30.2300	-25.961%	2	249	+155.905%
2026-07-15	40.8300	40.8300	40.8300	40.8300	+6.467%	2	247	+89.469%
2026-07-14	38.3500	38.3500	38.3500	38.3500	-6.463%	2	249	+101.721%
2026-07-07	41.0000	41.0000	41.0000	41.0000	+3.535%	2	249	+88.683%
2026-06-29	39.6000	39.6000	39.6000	39.6000	+42.037%	2	251	+95.354%
2026-05-19	27.8800	27.8800	27.8800	27.8800	-10.784%	1	251	+177.475%
2026-05-18	31.2500	31.2500	31.2500	31.2500	-16.977%	100	153	+147.552%
2026-05-01	37.6500	37.6500	37.6400	37.6400	+1.730%	5	153	+105.526%
2026-04-24	37.0000	37.0000	37.0000	37.0000	+9.565%	1	153	+109.081%
2026-04-15	33.7700	33.7700	33.7700	33.7700	+21.869%	1	154	+129.079%
2026-04-13	27.7100	27.7100	27.7100	27.7100	+1.875%	1	154	+179.177%
2026-04-01	27.2000	27.2500	27.1500	27.2000	-12.540%	6	155	+184.412%
2026-03-26	31.2500	31.2500	31.1000	31.1000	+0.258%	2	157	+148.746%
2026-03-06	31.0200	31.0200	31.0200	31.0200	-0.895%	1	158	+149.387%
2026-03-03	31.3000	31.3000	31.3000	31.3000	+9.825%	1	158	+147.157%
2026-02-25	28.0300	28.5000	27.9600	28.5000	+25.275%	3	158	+171.439%
2026-02-23	22.7500	22.7500	22.7500	22.7500	-5.405%	1	158	+240.044%
2026-02-19	24.0500	24.0500	24.0500	24.0500	-2.632%	1	157	+221.663%
2026-02-18	24.9500	24.9500	24.7000	24.7000	-4.633%	6	157	+213.198%
2026-02-17	25.0000	25.9500	24.6000	25.9000	+14.602%	10	156	+198.687%
2026-02-13	22.2000	22.7500	22.2000	22.6000	+15.306%	41	135	+242.301%
2026-02-12	19.9500	20.1500	19.4100	19.6000	-9.049%	34	135	+294.694%
2026-02-11	21.5500	21.5500	21.4000	21.5500	-7.112%	15	135	+258.979%
2026-02-09	22.4500	23.2000	22.4500	23.2000	-23.784%	2	132	+233.448%
2026-02-02	30.4400	30.4400	30.4400	30.4400	+1.977%	40	132	+154.139%
2026-01-29	29.8500	29.8500	29.8500	29.8500	-2.769%	1	112	+159.162%
2026-01-23	30.7000	30.7000	30.7000	30.7000	-1.286%	1	111	+151.987%
2026-01-14	31.1000	31.1000	31.1000	31.1000	-10.760%	17	110	+148.746%
2026-01-13	34.8500	34.8500	34.8500	34.8500	-0.229%	1	93	+121.980%
2026-01-05	34.9300	34.9300	34.9300	34.9300	+6.299%	1	93	+121.472%
2025-12-18	32.8600	32.8600	32.8600	32.8600	+16.525%	1	93	+135.423%
2025-12-10	28.2000	28.2000	28.2000	28.2000	+28.474%	1	93	+174.326%
2025-11-26	21.9100	21.9500	21.6500	21.9500	-2.009%	4	93	+252.437%
2025-11-25	20.8000	22.4000	20.8000	22.4000	+7.641%	3	93	+245.357%
2025-11-24	20.8100	20.8100	20.8100	20.8100	+1.265%	2	92	+271.744%
2025-11-19	21.0500	21.0500	20.5500	20.5500	-6.293%	6	92	+276.448%
2025-11-18	21.9300	21.9300	21.9300	21.9300	-10.672%	1	89	+252.759%
2025-11-17	24.5000	24.5500	24.5000	24.5500	-2.964%	2	90	+215.112%
2025-11-14	24.6500	25.3000	24.6500	25.3000	-17.293%	19	90	+205.771%
2025-10-28	30.5900	30.5900	30.5900	30.5900	-2.889%	1	74	+152.893%
2025-10-21	31.5000	31.5000	31.5000	31.5000	+4.374%	10	74	+145.587%
2025-10-20	30.1800	30.1800	30.1800	30.1800	+3.285%	1	84	+156.329%
2025-10-17	29.2200	29.2200	29.2200	29.2200	+1.812%	1	85	+164.750%
2025-10-16	29.3100	29.3100	28.7000	28.7000	+2.317%	2	85	+169.547%
2025-10-15	28.6300	29.0000	28.0500	28.0500	+16.826%	8	83	+175.793%
2025-10-10	24.0100	24.0100	24.0100	24.0100	-7.476%	1	79	+222.199%
2025-10-09	25.6300	25.9500	25.4500	25.9500	+3.386%	7	78	+198.112%
2025-10-07	25.0000	25.1000	24.9000	25.1000	-2.486%	4	75	+208.207%
2025-10-06	25.7000	25.7400	25.7000	25.7400	+0.351%	2	75	+200.544%
2025-10-03	25.5000	25.7500	25.5000	25.6500	-0.466%	8	74	+201.598%
2025-10-02	25.5800	25.7700	25.5800	25.7700	-1.641%	3	70	+200.194%
2025-10-01	26.1000	26.2000	26.1000	26.2000	-11.486%	2	69	+195.267%
2025-09-19	29.9000	30.1500	29.4500	29.6000	+6.284%	6	69	+161.351%
2025-09-18	27.9000	28.1500	27.6000	27.8500	+1.457%	8	68	+177.774%
2025-09-17	27.5000	27.6500	27.3000	27.4500	+8.284%	4	64	+181.821%
2025-09-16	25.6000	25.8000	25.2000	25.3500	+2.218%	12	62	+205.168%
2025-09-15	25.3500	25.5000	24.6500	24.8000	-6.942%	6	60	+211.935%
2025-09-12	26.6500	26.8500	26.6500	26.6500	-2.022%	4	57	+190.281%
2025-09-11	27.2500	27.5500	26.9500	27.2000	+1.115%	16	56	+184.412%
2025-09-10	26.7900	26.9300	26.7000	26.9000	-3.722%	4	50	+187.584%
2025-09-09	27.8000	28.1000	27.7000	27.9400	-1.097%	16	50	+176.879%
2025-09-08	27.9500	28.3500	27.9500	28.2500	+0.893%	6	46	+173.841%
2025-09-05	28.0000	28.0000	28.0000	28.0000	+0.719%	10	45	+176.286%
2025-09-04	27.5500	27.8000	27.5500	27.8000	-6.868%	2	35	+178.273%
2025-09-02	29.8500	29.8500	29.8500	29.8500	-5.984%	1	34	+159.162%
2025-08-22	31.7500	31.7500	31.7500	31.7500	+10.435%	25	35	+143.654%
2025-08-21	28.7000	28.8500	28.5500	28.7500	-1.877%	14	60	+169.078%
2025-08-18	28.9000	29.3000	28.9000	29.3000	-2.170%	14	58	+164.027%
2025-08-15	29.1500	29.9500	29.1000	29.9500	+2.323%	22	58	+158.297%
2025-08-14	28.8000	29.2700	28.8000	29.2700	+11.803%	5	51	+164.298%
2025-08-12	25.8500	26.3700	25.8500	26.1800	+8.271%	3	52	+195.493%
2025-08-11	25.9300	25.9300	24.1800	24.1800	-2.105%	5	49	+219.934%
2025-08-07	27.0000	27.0000	24.7000	24.7000	-41.260%	28	48	+213.198%
2025-07-23	42.0500	42.0500	42.0500	42.0500	+12.644%	5	20	+83.971%
2025-06-30	38.6100	38.6100	37.3300	37.3300	-14.946%	2	21	+107.233%
2025-06-09	43.8500	43.8900	43.8500	43.8900	+19.591%	2	21	+76.259%
2025-06-02	36.7000	36.7000	36.7000	36.7000	+2.143%	1	21	+110.790%
2025-05-29	35.8500	35.9300	35.8500	35.9300	-0.278%	4	21	+115.308%
2025-05-28	35.7500	36.0300	35.7500	36.0300	-3.431%	2	21	+114.710%
2025-05-27	36.9100	37.3100	36.9100	37.3100	+5.247%	2	21	+107.344%
2025-05-23	35.2000	35.4900	35.2000	35.4500	-4.985%	6	20	+118.223%
2025-05-21	37.3100	37.3100	37.3100	37.3100	-13.333%	1	20	+107.344%
2025-05-19	42.9000	43.0500	42.9000	43.0500	+0.678%	8	19	+79.698%
2025-05-15	42.6000	42.9000	42.6000	42.7600	-0.904%	4	15	+80.917%
2025-05-14	43.1500	43.1500	43.1500	43.1500	+31.155%	1	15	+79.282%
2025-05-07	32.7000	32.9000	32.7000	32.9000	-5.731%	10	15	+135.137%
2025-05-02	34.2900	35.1500	34.2900	34.9000	+2.798%	12	15	+121.662%
2025-05-01	33.9500	33.9500	33.9500	33.9500	+8.640%	1	14	+127.865%
2025-04-30	30.9400	31.2500	30.9400	31.2500	-11.348%	6	13	+147.552%
2025-04-29	34.6000	35.2500	34.6000	35.2500	+6.721%	6	13	+119.461%
2025-04-25	33.0300	33.0300	33.0300	33.0300	+2.610%	2	19	+134.211%
2025-04-23	32.1900	32.1900	32.1900	32.1900	+14.841%	5	19	+140.323%
2025-04-14	28.0300	28.0300	28.0300	28.0300	+7.808%	1	23	+175.990%
2025-04-08	26.0000	26.0000	26.0000	26.0000	+13.043%	1	23	+197.538%
2025-04-07	21.2700	23.0000	21.2700	23.0000	-5.930%	3	22	+236.348%
2025-04-04	23.0500	24.4500	23.0500	24.4500	-11.284%	24	24	+216.401%
2025-04-03	27.6000	27.6000	26.8500	27.5600	-21.749%	7	13	+180.697%
2025-03-21	35.2200	35.2200	35.2200	35.2200	-3.374%	4	8	+119.648%
2025-03-12	36.3800	36.4500	36.3800	36.4500	-27.100%	2	6	+112.236%
2025-02-24	50.0000	50.0000	50.0000	50.0000	-22.481%	2	5	+54.720%
2025-02-14	64.7800	64.7800	64.5000	64.5000	+52.194%	4	5	+19.938%
2025-01-21	42.3800	42.3800	42.3800	42.3800	+1.146%	1	3	+82.539%
2024-12-16	41.9000	41.9000	41.9000	41.9000	-3.456%	1	3	+84.630%
2024-11-14	43.4000	43.4000	43.4000	43.4000	+3.333%	1	3	+78.249%
2024-11-12	42.0000	42.0000	42.0000	42.0000	-16.084%	1	3	+84.190%
2024-11-07	50.0500	50.0500	50.0500	50.0500	+35.270%	1	2	+54.565%
2024-10-01	37.0000	37.0000	37.0000	37.0000	-11.568%	1	3	+109.081%
2024-09-25	41.8400	41.8400	41.8400	41.8400	+29.536%	1	2	+84.895%
2024-09-16	32.3000	32.3000	32.3000	32.3000	0.000%	1	1	+139.505%