Dark

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

EOD

Jul 27, 2026

37.00+22.395%(+6.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	37.0000	37.0000	37.0000	37.0000	+22.395%	2	247	0.000%
2026-07-23	30.2300	30.2300	30.2300	30.2300	-25.961%	2	249	+22.395%
2026-07-15	40.8300	40.8300	40.8300	40.8300	+6.467%	2	247	-9.380%
2026-07-14	38.3500	38.3500	38.3500	38.3500	-6.463%	2	249	-3.520%
2026-07-07	41.0000	41.0000	41.0000	41.0000	+3.535%	2	249	-9.756%
2026-06-29	39.6000	39.6000	39.6000	39.6000	+42.037%	2	251	-6.566%
2026-05-19	27.8800	27.8800	27.8800	27.8800	-10.784%	1	251	+32.712%
2026-05-18	31.2500	31.2500	31.2500	31.2500	-16.977%	100	153	+18.400%
2026-05-01	37.6500	37.6500	37.6400	37.6400	+1.730%	5	153	-1.700%
2026-04-24	37.0000	37.0000	37.0000	37.0000	+9.565%	1	153	0.000%
2026-04-15	33.7700	33.7700	33.7700	33.7700	+21.869%	1	154	+9.565%
2026-04-13	27.7100	27.7100	27.7100	27.7100	+1.875%	1	154	+33.526%
2026-04-01	27.2000	27.2500	27.1500	27.2000	-12.540%	6	155	+36.029%
2026-03-26	31.2500	31.2500	31.1000	31.1000	+0.258%	2	157	+18.971%
2026-03-06	31.0200	31.0200	31.0200	31.0200	-0.895%	1	158	+19.278%
2026-03-03	31.3000	31.3000	31.3000	31.3000	+9.825%	1	158	+18.211%
2026-02-25	28.0300	28.5000	27.9600	28.5000	+25.275%	3	158	+29.825%
2026-02-23	22.7500	22.7500	22.7500	22.7500	-5.405%	1	158	+62.637%
2026-02-19	24.0500	24.0500	24.0500	24.0500	-2.632%	1	157	+53.846%
2026-02-18	24.9500	24.9500	24.7000	24.7000	-4.633%	6	157	+49.798%
2026-02-17	25.0000	25.9500	24.6000	25.9000	+14.602%	10	156	+42.857%
2026-02-13	22.2000	22.7500	22.2000	22.6000	+15.306%	41	135	+63.717%
2026-02-12	19.9500	20.1500	19.4100	19.6000	-9.049%	34	135	+88.776%
2026-02-11	21.5500	21.5500	21.4000	21.5500	-7.112%	15	135	+71.694%
2026-02-09	22.4500	23.2000	22.4500	23.2000	-23.784%	2	132	+59.483%
2026-02-02	30.4400	30.4400	30.4400	30.4400	+1.977%	40	132	+21.551%
2026-01-29	29.8500	29.8500	29.8500	29.8500	-2.769%	1	112	+23.953%
2026-01-23	30.7000	30.7000	30.7000	30.7000	-1.286%	1	111	+20.521%
2026-01-14	31.1000	31.1000	31.1000	31.1000	-10.760%	17	110	+18.971%
2026-01-13	34.8500	34.8500	34.8500	34.8500	-0.229%	1	93	+6.169%
2026-01-05	34.9300	34.9300	34.9300	34.9300	+6.299%	1	93	+5.926%
2025-12-18	32.8600	32.8600	32.8600	32.8600	+16.525%	1	93	+12.599%
2025-12-10	28.2000	28.2000	28.2000	28.2000	+28.474%	1	93	+31.206%
2025-11-26	21.9100	21.9500	21.6500	21.9500	-2.009%	4	93	+68.565%
2025-11-25	20.8000	22.4000	20.8000	22.4000	+7.641%	3	93	+65.179%
2025-11-24	20.8100	20.8100	20.8100	20.8100	+1.265%	2	92	+77.799%
2025-11-19	21.0500	21.0500	20.5500	20.5500	-6.293%	6	92	+80.049%
2025-11-18	21.9300	21.9300	21.9300	21.9300	-10.672%	1	89	+68.719%
2025-11-17	24.5000	24.5500	24.5000	24.5500	-2.964%	2	90	+50.713%
2025-11-14	24.6500	25.3000	24.6500	25.3000	-17.293%	19	90	+46.245%
2025-10-28	30.5900	30.5900	30.5900	30.5900	-2.889%	1	74	+20.955%
2025-10-21	31.5000	31.5000	31.5000	31.5000	+4.374%	10	74	+17.460%
2025-10-20	30.1800	30.1800	30.1800	30.1800	+3.285%	1	84	+22.598%
2025-10-17	29.2200	29.2200	29.2200	29.2200	+1.812%	1	85	+26.626%
2025-10-16	29.3100	29.3100	28.7000	28.7000	+2.317%	2	85	+28.920%
2025-10-15	28.6300	29.0000	28.0500	28.0500	+16.826%	8	83	+31.907%
2025-10-10	24.0100	24.0100	24.0100	24.0100	-7.476%	1	79	+54.102%
2025-10-09	25.6300	25.9500	25.4500	25.9500	+3.386%	7	78	+42.582%
2025-10-07	25.0000	25.1000	24.9000	25.1000	-2.486%	4	75	+47.410%
2025-10-06	25.7000	25.7400	25.7000	25.7400	+0.351%	2	75	+43.745%
2025-10-03	25.5000	25.7500	25.5000	25.6500	-0.466%	8	74	+44.250%
2025-10-02	25.5800	25.7700	25.5800	25.7700	-1.641%	3	70	+43.578%
2025-10-01	26.1000	26.2000	26.1000	26.2000	-11.486%	2	69	+41.221%
2025-09-19	29.9000	30.1500	29.4500	29.6000	+6.284%	6	69	+25.000%
2025-09-18	27.9000	28.1500	27.6000	27.8500	+1.457%	8	68	+32.855%
2025-09-17	27.5000	27.6500	27.3000	27.4500	+8.284%	4	64	+34.791%
2025-09-16	25.6000	25.8000	25.2000	25.3500	+2.218%	12	62	+45.957%
2025-09-15	25.3500	25.5000	24.6500	24.8000	-6.942%	6	60	+49.194%
2025-09-12	26.6500	26.8500	26.6500	26.6500	-2.022%	4	57	+38.837%
2025-09-11	27.2500	27.5500	26.9500	27.2000	+1.115%	16	56	+36.029%
2025-09-10	26.7900	26.9300	26.7000	26.9000	-3.722%	4	50	+37.546%
2025-09-09	27.8000	28.1000	27.7000	27.9400	-1.097%	16	50	+32.427%
2025-09-08	27.9500	28.3500	27.9500	28.2500	+0.893%	6	46	+30.973%
2025-09-05	28.0000	28.0000	28.0000	28.0000	+0.719%	10	45	+32.143%
2025-09-04	27.5500	27.8000	27.5500	27.8000	-6.868%	2	35	+33.094%
2025-09-02	29.8500	29.8500	29.8500	29.8500	-5.984%	1	34	+23.953%
2025-08-22	31.7500	31.7500	31.7500	31.7500	+10.435%	25	35	+16.535%
2025-08-21	28.7000	28.8500	28.5500	28.7500	-1.877%	14	60	+28.696%
2025-08-18	28.9000	29.3000	28.9000	29.3000	-2.170%	14	58	+26.280%
2025-08-15	29.1500	29.9500	29.1000	29.9500	+2.323%	22	58	+23.539%
2025-08-14	28.8000	29.2700	28.8000	29.2700	+11.803%	5	51	+26.409%
2025-08-12	25.8500	26.3700	25.8500	26.1800	+8.271%	3	52	+41.329%
2025-08-11	25.9300	25.9300	24.1800	24.1800	-2.105%	5	49	+53.019%
2025-08-07	27.0000	27.0000	24.7000	24.7000	-41.260%	28	48	+49.798%
2025-07-23	42.0500	42.0500	42.0500	42.0500	+12.644%	5	20	-12.010%
2025-06-30	38.6100	38.6100	37.3300	37.3300	-14.946%	2	21	-0.884%
2025-06-09	43.8500	43.8900	43.8500	43.8900	+19.591%	2	21	-15.698%
2025-06-02	36.7000	36.7000	36.7000	36.7000	+2.143%	1	21	+0.817%
2025-05-29	35.8500	35.9300	35.8500	35.9300	-0.278%	4	21	+2.978%
2025-05-28	35.7500	36.0300	35.7500	36.0300	-3.431%	2	21	+2.692%
2025-05-27	36.9100	37.3100	36.9100	37.3100	+5.247%	2	21	-0.831%
2025-05-23	35.2000	35.4900	35.2000	35.4500	-4.985%	6	20	+4.372%
2025-05-21	37.3100	37.3100	37.3100	37.3100	-13.333%	1	20	-0.831%
2025-05-19	42.9000	43.0500	42.9000	43.0500	+0.678%	8	19	-14.053%
2025-05-15	42.6000	42.9000	42.6000	42.7600	-0.904%	4	15	-13.471%
2025-05-14	43.1500	43.1500	43.1500	43.1500	+31.155%	1	15	-14.253%
2025-05-07	32.7000	32.9000	32.7000	32.9000	-5.731%	10	15	+12.462%
2025-05-02	34.2900	35.1500	34.2900	34.9000	+2.798%	12	15	+6.017%
2025-05-01	33.9500	33.9500	33.9500	33.9500	+8.640%	1	14	+8.984%
2025-04-30	30.9400	31.2500	30.9400	31.2500	-11.348%	6	13	+18.400%
2025-04-29	34.6000	35.2500	34.6000	35.2500	+6.721%	6	13	+4.965%
2025-04-25	33.0300	33.0300	33.0300	33.0300	+2.610%	2	19	+12.019%
2025-04-23	32.1900	32.1900	32.1900	32.1900	+14.841%	5	19	+14.943%
2025-04-14	28.0300	28.0300	28.0300	28.0300	+7.808%	1	23	+32.001%
2025-04-08	26.0000	26.0000	26.0000	26.0000	+13.043%	1	23	+42.308%
2025-04-07	21.2700	23.0000	21.2700	23.0000	-5.930%	3	22	+60.870%
2025-04-04	23.0500	24.4500	23.0500	24.4500	-11.284%	24	24	+51.329%
2025-04-03	27.6000	27.6000	26.8500	27.5600	-21.749%	7	13	+34.253%
2025-03-21	35.2200	35.2200	35.2200	35.2200	-3.374%	4	8	+5.054%
2025-03-12	36.3800	36.4500	36.3800	36.4500	-27.100%	2	6	+1.509%
2025-02-24	50.0000	50.0000	50.0000	50.0000	-22.481%	2	5	-26.000%
2025-02-14	64.7800	64.7800	64.5000	64.5000	+52.194%	4	5	-42.636%
2025-01-21	42.3800	42.3800	42.3800	42.3800	+1.146%	1	3	-12.695%
2024-12-16	41.9000	41.9000	41.9000	41.9000	-3.456%	1	3	-11.695%
2024-11-14	43.4000	43.4000	43.4000	43.4000	+3.333%	1	3	-14.747%
2024-11-12	42.0000	42.0000	42.0000	42.0000	-16.084%	1	3	-11.905%
2024-11-07	50.0500	50.0500	50.0500	50.0500	+35.270%	1	2	-26.074%
2024-10-01	37.0000	37.0000	37.0000	37.0000	-11.568%	1	3	0.000%
2024-09-25	41.8400	41.8400	41.8400	41.8400	+29.536%	1	2	-11.568%
2024-09-16	32.3000	32.3000	32.3000	32.3000	0.000%	1	1	+14.551%