Dark

ABNB20270115C125
ABNB Jan 15 2027 125.00 Call (ABNB270115C00125000)
option OPRA

EOD

Sep 21, 2026

44.70-8.682%(-4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	44.7000	44.7000	44.7000	44.7000	-8.682%	1	293	0.000%
2026-09-09	48.9500	48.9500	48.9500	48.9500	-25.313%	3	294	-8.682%
2026-08-19	65.9500	65.9500	65.5400	65.5400	+3.457%	7	294	-31.797%
2026-08-18	63.3500	63.3500	63.3500	63.3500	-1.935%	6	288	-29.440%
2026-08-14	64.6000	64.6000	64.6000	64.6000	+10.997%	1	282	-30.805%
2026-08-12	58.2000	58.2000	58.2000	58.2000	+5.054%	1	282	-23.196%
2026-08-07	53.0600	55.4000	53.0600	55.4000	+60.580%	5	283	-19.314%
2026-08-05	34.5000	34.5000	34.5000	34.5000	+1.620%	1	287	+29.565%
2026-07-30	33.9500	33.9500	33.9500	33.9500	+44.900%	1	287	+31.664%
2026-07-23	23.4200	23.4300	23.4200	23.4300	-16.560%	170	288	+90.781%
2026-07-21	28.0800	28.0800	28.0800	28.0800	-4.522%	1	219	+59.188%
2026-07-20	29.4100	29.4100	29.4100	29.4100	-6.338%	2	219	+51.989%
2026-07-16	31.4000	31.4000	31.4000	31.4000	+4.841%	2	219	+42.357%
2026-07-13	29.9500	29.9500	29.9500	29.9500	-6.406%	2	219	+49.249%
2026-07-02	32.0000	32.0000	32.0000	32.0000	+60.000%	20	219	+39.688%
2026-06-10	20.0000	20.0000	20.0000	20.0000	-11.894%	1	219	+123.500%
2026-06-03	22.6500	22.7000	22.6500	22.7000	+4.850%	2	220	+96.916%
2026-05-27	22.4100	22.4100	21.6500	21.6500	-24.564%	2	221	+106.467%
2026-05-06	28.7000	28.7000	28.7000	28.7000	-3.302%	1	221	+55.749%
2026-04-30	29.6800	29.6800	29.6800	29.6800	-0.736%	5	222	+50.606%
2026-04-27	31.3100	31.4500	29.9000	29.9000	-10.746%	4	227	+49.498%
2026-04-22	33.7000	33.7000	33.5000	33.5000	+6.858%	23	229	+33.433%
2026-04-17	29.6600	31.3500	29.6600	31.3500	+46.976%	6	242	+42.584%
2026-04-10	21.3300	21.3300	21.3300	21.3300	+4.201%	1	247	+109.564%
2026-04-07	20.5500	20.5500	20.4500	20.4700	-5.625%	8	248	+118.368%
2026-04-06	21.3400	21.6900	21.3400	21.6900	-0.046%	2	245	+106.086%
2026-04-01	21.4500	21.7000	21.4500	21.7000	+1.639%	4	244	+105.991%
2026-03-31	21.3500	21.3500	21.3500	21.3500	-11.337%	1	245	+109.368%
2026-03-19	24.3500	24.3500	24.0800	24.0800	+2.906%	2	245	+85.631%
2026-03-18	23.4000	23.4000	23.4000	23.4000	-5.109%	5	246	+91.026%
2026-03-17	24.6600	24.6600	24.6600	24.6600	+10.188%	1	246	+81.265%
2026-03-13	22.3800	22.3800	22.3800	22.3800	-13.757%	1	246	+99.732%
2026-03-10	24.2500	25.9500	24.2500	25.9500	-1.705%	2	245	+72.254%
2026-03-04	26.4000	26.4000	26.4000	26.4000	+4.142%	1	244	+69.318%
2026-03-03	25.3500	25.3500	25.3500	25.3500	-0.977%	2	245	+76.331%
2026-03-02	26.2000	26.2000	25.6000	25.6000	-3.140%	11	247	+74.609%
2026-02-27	26.4300	26.4300	26.4300	26.4300	+50.942%	1	247	+69.126%
2026-02-23	18.1500	18.1500	17.2500	17.5100	-12.450%	8	247	+155.283%
2026-02-19	19.5000	20.0000	19.5000	20.0000	+5.263%	2	246	+123.500%
2026-02-18	19.0000	19.0000	19.0000	19.0000	-7.317%	3	245	+135.263%
2026-02-17	20.5000	20.5000	20.5000	20.5000	+16.279%	1	244	+118.049%
2026-02-13	17.0000	17.6300	16.0000	17.6300	+17.143%	46	246	+153.545%
2026-02-12	15.8500	15.8500	15.0500	15.0500	-24.181%	10	246	+197.010%
2026-02-04	18.4500	19.9500	18.4500	19.8500	+6.150%	5	246	+125.189%
2026-02-03	20.0500	20.1000	18.7000	18.7000	-22.407%	16	247	+139.037%
2026-01-29	24.0300	24.1000	24.0000	24.1000	-6.080%	4	255	+85.477%
2026-01-26	24.5000	25.6600	24.5000	25.6600	+3.887%	3	256	+74.201%
2026-01-23	24.7000	24.7000	24.7000	24.7000	-10.018%	1	257	+80.972%
2026-01-22	27.4500	27.4500	27.4500	27.4500	+8.071%	1	256	+62.842%
2026-01-21	25.3000	25.6000	25.3000	25.4000	+6.276%	18	257	+75.984%
2026-01-16	23.7000	23.9000	23.7000	23.9000	-5.459%	2	258	+87.029%
2026-01-15	25.5200	25.5200	25.2800	25.2800	+2.556%	2	258	+76.820%
2026-01-14	24.6500	24.6500	24.6500	24.6500	-16.835%	4	258	+81.339%
2026-01-12	29.6400	29.6400	29.6400	29.6400	-0.670%	1	258	+50.810%
2026-01-09	29.8400	29.8400	29.8400	29.8400	+6.117%	1	257	+49.799%
2026-01-06	26.9500	28.1300	26.9500	28.1200	+11.809%	6	257	+58.962%
2026-01-02	25.1500	25.1500	25.1500	25.1500	-9.824%	2	259	+77.734%
2025-12-30	27.8900	27.8900	27.8900	27.8900	-1.099%	1	261	+60.272%
2025-12-29	28.2000	28.2000	28.2000	28.2000	-2.355%	4	261	+58.511%
2025-12-22	29.5200	29.5200	28.4000	28.8800	+5.209%	19	257	+54.778%
2025-12-19	27.4500	27.4500	27.4500	27.4500	+3.002%	1	257	+62.842%
2025-12-18	26.6500	26.6500	26.6500	26.6500	-2.381%	1	257	+67.730%
2025-12-17	28.3000	28.3000	26.9000	27.3000	+6.641%	24	257	+63.736%
2025-12-16	26.1700	26.1700	25.0500	25.6000	+6.048%	3	246	+74.609%
2025-12-15	24.2000	24.2000	24.1400	24.1400	+3.828%	3	246	+85.170%
2025-12-12	23.9000	24.5000	23.2500	23.2500	-1.106%	12	247	+92.258%
2025-12-10	21.2300	23.5100	21.2300	23.5100	+11.952%	2	243	+90.132%
2025-12-09	20.1000	21.0000	20.1000	21.0000	+7.692%	2	243	+112.857%
2025-12-08	19.5000	19.5000	19.5000	19.5000	-5.797%	2	243	+129.231%
2025-12-05	20.1500	20.7000	20.1500	20.7000	+11.530%	3	243	+115.942%
2025-12-04	18.5600	18.5600	18.5600	18.5600	+0.324%	1	243	+140.841%
2025-12-03	18.6200	18.6200	18.5000	18.5000	+1.314%	8	243	+141.622%
2025-12-02	17.8100	18.5000	17.8100	18.2600	+17.051%	26	239	+144.797%
2025-11-21	15.6000	15.6000	15.6000	15.6000	+2.497%	1	226	+186.538%
2025-11-20	16.3500	16.3500	15.2200	15.2200	-5.642%	11	226	+193.693%
2025-11-19	16.1000	16.1300	16.1000	16.1300	-8.612%	7	216	+177.123%
2025-11-18	17.5000	17.6500	17.5000	17.6500	-14.112%	5	214	+153.258%
2025-11-13	20.5500	20.5500	20.5500	20.5500	-3.066%	2	215	+117.518%
2025-11-11	21.0000	21.3500	20.3000	21.2000	+7.888%	21	215	+110.849%
2025-11-10	20.3000	20.3000	19.5000	19.6500	+7.967%	6	209	+127.481%
2025-11-07	18.2000	18.2000	18.2000	18.2000	-11.089%	1	211	+145.604%
2025-11-06	20.4500	20.4700	20.4500	20.4700	-7.793%	2	212	+118.368%
2025-11-05	21.7300	22.5000	21.7300	22.2000	-3.268%	5	212	+101.351%
2025-11-04	22.9500	22.9500	22.9500	22.9500	-3.165%	3	212	+94.771%
2025-11-03	23.4500	23.7000	23.4500	23.7000	-4.435%	6	212	+88.608%
2025-10-27	24.8000	24.8000	24.8000	24.8000	-0.601%	2	214	+80.242%
2025-10-24	24.9500	24.9500	24.9500	24.9500	-2.956%	1	214	+79.158%
2025-10-22	25.6500	25.7100	25.6500	25.7100	-0.734%	4	214	+73.862%
2025-10-21	25.2500	25.9000	25.2500	25.9000	+2.170%	6	215	+72.587%
2025-10-20	25.3500	25.3500	25.3500	25.3500	+2.632%	1	218	+76.331%
2025-10-17	22.0000	24.7000	22.0000	24.7000	+10.614%	4	219	+80.972%
2025-10-16	24.3500	24.3500	22.3300	22.3300	-2.702%	16	221	+100.179%
2025-10-14	22.9500	22.9500	22.9500	22.9500	+15.909%	10	225	+94.771%
2025-10-13	19.8000	19.8000	19.8000	19.8000	+3.937%	1	215	+125.758%
2025-10-10	19.0500	19.0500	19.0500	19.0500	-7.524%	3	214	+134.646%
2025-10-09	20.4000	20.6000	20.4000	20.6000	+1.478%	5	214	+116.990%
2025-10-07	20.0000	20.3500	20.0000	20.3000	-6.667%	7	214	+120.197%
2025-10-06	20.6400	21.7500	20.6400	21.7500	+6.670%	3	214	+105.517%
2025-10-03	20.7500	20.7500	20.3900	20.3900	-4.720%	13	213	+119.225%
2025-10-01	21.1500	21.4000	21.1500	21.4000	+3.133%	7	207	+108.879%
2025-09-30	20.6500	20.7500	20.6500	20.7500	-7.159%	4	206	+115.422%
2025-09-29	22.3500	22.3500	22.3500	22.3500	+0.359%	1	204	+100.000%
2025-09-26	22.2700	22.2700	22.2700	22.2700	+2.816%	1	203	+100.718%
2025-09-25	21.6600	21.6600	21.6600	21.6600	-1.501%	1	203	+106.371%
2025-09-24	21.9600	21.9900	21.9600	21.9900	-3.128%	10	202	+103.274%
2025-09-23	24.0500	24.0500	22.7000	22.7000	-5.613%	5	212	+96.916%
2025-09-22	24.0500	24.0500	24.0500	24.0500	-1.837%	4	207	+85.863%
2025-09-19	24.5500	24.7000	24.0000	24.5000	+4.701%	9	203	+82.449%
2025-09-18	22.6000	23.5000	22.4500	23.4000	+5.311%	8	204	+91.026%
2025-09-17	22.2200	22.2200	22.2200	22.2200	+10.218%	6	206	+101.170%
2025-09-16	20.2100	20.7500	19.9400	20.1600	+1.256%	13	212	+121.726%
2025-09-15	20.6500	20.8500	19.6700	19.9100	-7.352%	30	211	+124.510%
2025-09-12	21.4900	21.4900	21.4900	21.4900	-1.422%	1	199	+108.004%
2025-09-11	22.1000	22.2500	21.7100	21.8000	+0.230%	6	198	+105.046%
2025-09-10	21.5700	21.7800	21.5500	21.7500	-4.185%	6	198	+105.517%
2025-09-09	22.9000	22.9000	22.3900	22.7000	-0.656%	3	198	+96.916%
2025-09-08	22.8200	23.0100	22.5500	22.8500	+1.556%	8	199	+95.624%
2025-09-05	22.5000	22.5000	22.5000	22.5000	-0.881%	10	199	+98.667%
2025-09-04	22.3500	22.7000	22.3500	22.7000	-8.283%	8	189	+96.916%
2025-09-02	24.7500	24.7500	24.7500	24.7500	-7.511%	1	189	+80.606%
2025-08-28	26.7600	26.7600	26.7600	26.7600	+9.897%	1	188	+67.040%
2025-08-15	24.2000	24.3500	24.0500	24.3500	+6.565%	5	188	+83.573%
2025-08-14	23.4500	23.7000	22.8500	22.8500	-1.296%	6	189	+95.624%
2025-08-13	21.7500	23.1500	21.7500	23.1500	+12.433%	22	188	+93.089%
2025-08-08	20.3900	20.5900	20.3900	20.5900	-3.785%	2	184	+117.096%
2025-08-07	22.3300	22.3300	21.4000	21.4000	-23.789%	5	184	+108.879%
2025-08-06	28.0000	28.0800	27.9000	28.0800	-1.818%	4	181	+59.188%
2025-08-01	28.6000	28.6000	28.6000	28.6000	-10.625%	33	178	+56.294%
2025-07-31	31.9000	32.0000	31.9000	32.0000	-1.235%	29	145	+39.688%
2025-07-30	32.4500	32.4500	32.4000	32.4000	-5.263%	4	116	+37.963%
2025-07-29	34.2000	34.2000	34.2000	34.2000	-4.735%	5	115	+30.702%
2025-07-23	35.9000	35.9000	35.9000	35.9000	+0.279%	3	115	+24.513%
2025-07-18	35.8000	35.8000	35.8000	35.8000	+6.231%	1	115	+24.860%
2025-07-16	33.7000	33.7000	33.7000	33.7000	0.000%	1	116	+32.641%
2025-07-11	33.7000	33.7000	33.7000	33.7000	-3.244%	1	116	+32.641%
2025-07-10	34.8300	34.8300	34.8300	34.8300	+1.250%	1	117	+28.338%
2025-07-09	34.3500	34.4600	34.3500	34.4000	+2.229%	10	118	+29.942%
2025-07-02	33.6500	33.6500	33.6500	33.6500	+2.591%	5	112	+32.838%
2025-06-27	32.8000	32.8000	32.8000	32.8000	-16.091%	1	115	+36.280%
2025-06-06	38.8000	39.0900	38.8000	39.0900	+8.583%	4	114	+14.351%
2025-06-05	36.0000	36.0000	36.0000	36.0000	+17.763%	5	114	+24.167%
2025-06-02	30.5700	30.5700	30.5700	30.5700	-0.456%	1	114	+46.222%
2025-05-29	30.6000	30.7100	30.6000	30.7100	+0.098%	4	115	+45.555%
2025-05-28	30.7000	30.7000	30.6800	30.6800	-3.704%	2	115	+45.698%
2025-05-27	31.7400	31.8600	31.7400	31.8600	+5.149%	4	115	+40.301%
2025-05-22	30.3000	30.3000	30.3000	30.3000	-5.313%	1	115	+47.525%
2025-05-21	32.0000	32.0000	32.0000	32.0000	-13.909%	2	116	+39.688%
2025-05-19	37.0400	37.1700	37.0400	37.1700	-0.880%	6	115	+20.258%
2025-05-15	36.7800	37.5000	36.7800	37.5000	-1.652%	8	118	+19.200%
2025-05-14	38.1300	38.1300	38.0600	38.1300	+0.342%	50	122	+17.231%
2025-05-13	38.0000	38.0000	38.0000	38.0000	+35.714%	1	143	+17.632%
2025-05-07	27.8600	28.0000	27.8600	28.0000	-9.677%	10	144	+59.643%
2025-05-05	31.0000	31.0000	31.0000	31.0000	+4.237%	1	149	+44.194%
2025-05-02	30.5000	30.5000	29.7400	29.7400	-0.867%	10	150	+50.303%
2025-05-01	29.6000	30.0000	29.6000	30.0000	+13.208%	53	147	+49.000%
2025-04-30	26.5000	26.6500	26.2000	26.5000	-11.430%	29	100	+68.679%
2025-04-29	29.4000	29.9200	29.4000	29.9200	+14.111%	11	96	+49.398%
2025-04-23	26.2200	26.2200	26.2200	26.2200	+20.441%	1	95	+70.481%
2025-04-21	21.7500	21.8000	21.7500	21.7700	-7.164%	5	95	+105.328%
2025-04-15	23.5500	23.5500	23.4500	23.4500	+33.239%	5	95	+90.618%
2025-04-07	17.6000	17.6000	17.6000	17.6000	-6.383%	2	101	+153.977%
2025-04-04	18.8000	18.8000	18.8000	18.8000	-15.959%	2	101	+137.766%
2025-04-03	22.8800	22.8800	22.3700	22.3700	-13.763%	3	102	+99.821%
2025-04-01	25.9400	25.9400	25.9400	25.9400	+0.934%	2	100	+72.321%
2025-03-31	25.0000	25.7000	25.0000	25.7000	-4.815%	3	100	+73.930%
2025-03-28	28.2500	28.2500	26.9000	27.0000	-12.052%	24	102	+65.556%
2025-03-27	30.7000	30.7000	30.7000	30.7000	-6.970%	1	105	+45.603%
2025-03-25	33.0000	33.0000	33.0000	33.0000	-0.302%	1	104	+35.455%
2025-03-24	33.1000	33.1000	33.1000	33.1000	+9.241%	1	103	+35.045%
2025-03-19	30.3000	30.3000	30.3000	30.3000	-5.313%	3	103	+47.525%
2025-03-17	31.4500	32.0000	31.4500	32.0000	+10.345%	10	100	+39.688%
2025-03-14	29.3200	29.9500	28.8000	29.0000	-3.107%	18	110	+54.138%
2025-03-13	29.9300	29.9300	29.9300	29.9300	-4.530%	2	105	+49.348%
2025-03-12	31.6000	31.6000	30.0000	31.3500	+0.804%	13	105	+42.584%
2025-03-11	31.5600	31.5600	31.1000	31.1000	-9.829%	2	97	+43.730%
2025-03-10	34.4900	34.5500	34.4900	34.4900	-6.784%	10	96	+29.603%
2025-03-06	37.0000	37.0000	37.0000	37.0000	-29.416%	1	98	+20.811%
2025-02-20	52.4200	52.4200	52.4200	52.4200	-1.094%	2	98	-14.727%
2025-02-19	53.0000	53.0000	53.0000	53.0000	-4.847%	1	96	-15.660%
2025-02-14	53.3500	55.7000	53.3500	55.7000	+32.777%	154	105	-19.749%
2025-02-12	41.2900	41.9500	41.2900	41.9500	+10.979%	3	105	+6.555%
2025-02-11	37.8000	37.8000	37.8000	37.8000	+6.629%	19	108	+18.254%
2025-02-06	35.4000	35.4500	35.4000	35.4500	+5.037%	12	97	+26.093%
2025-02-05	33.7000	33.7500	33.7000	33.7500	-1.316%	12	101	+32.444%
2025-02-03	34.2900	34.2900	34.2000	34.2000	-5.837%	6	89	+30.702%
2025-01-31	36.6000	36.6000	36.3200	36.3200	+0.055%	46	84	+23.073%
2025-01-30	36.3000	36.3000	36.3000	36.3000	+5.831%	35	27	+23.140%
2025-01-28	34.3000	34.3000	34.3000	34.3000	+7.456%	1	27	+30.321%
2025-01-27	31.9200	31.9200	31.9200	31.9200	-1.935%	1	27	+40.038%
2025-01-24	33.4800	33.4800	32.4700	32.5500	-16.108%	24	27	+37.327%
2024-12-26	38.8000	38.8000	38.8000	38.8000	+14.454%	1	16	+15.206%
2024-12-18	33.9000	33.9000	33.9000	33.9000	-16.296%	2	16	+31.858%
2024-12-11	40.5000	40.5000	40.5000	40.5000	+6.299%	1	14	+10.370%
2024-11-20	38.1000	38.1000	38.1000	38.1000	+2.419%	1	13	+17.323%
2024-11-12	37.2000	37.2000	37.2000	37.2000	-3.251%	1	12	+20.161%
2024-11-11	38.4500	38.4500	38.4500	38.4500	+13.422%	1	12	+16.255%
2024-09-30	33.9000	33.9000	33.9000	33.9000	+10.065%	1	12	+31.858%
2024-09-17	30.8000	30.8000	30.8000	30.8000	+12.286%	10	11	+45.130%
2024-09-16	27.4300	27.4300	27.4300	27.4300	0.000%	1	1	+62.960%