Dark

ABNB20270115C145
ABNB Jan 15 2027 145.00 Call (ABNB270115C00145000)
option OPRA

EOD

Sep 25, 2026

19.30+10.286%(+1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	19.3000	19.3000	19.3000	19.3000	+10.286%	2	1,532	0.000%
2026-09-24	18.5000	18.5500	17.4500	17.5000	-0.455%	6	1,532	+10.286%
2026-09-23	17.5800	17.5800	17.5800	17.5800	-37.504%	1	1,531	+9.784%
2026-09-18	28.1300	28.1300	28.1300	28.1300	-1.471%	1	1,531	-31.390%
2026-09-17	28.5500	28.5500	28.5500	28.5500	-7.365%	1	1,531	-32.399%
2026-09-16	30.8200	30.8200	30.8200	30.8200	-2.314%	1	1,530	-37.378%
2026-09-14	31.5500	31.5500	31.5500	31.5500	-26.199%	1	1,529	-38.827%
2026-09-04	42.7500	42.7500	42.7500	42.7500	-1.498%	1	1,529	-54.854%
2026-09-02	42.3500	43.4000	41.5500	43.4000	-9.902%	43	1,529	-55.530%
2026-08-28	48.1700	48.1700	48.1700	48.1700	-2.883%	4	1,496	-59.934%
2026-08-26	49.6000	49.6000	49.6000	49.6000	+4.267%	1	1,496	-61.089%
2026-08-21	47.0500	47.5700	47.0500	47.5700	+3.571%	2	1,496	-59.428%
2026-08-20	45.9300	45.9300	45.9300	45.9300	-2.855%	1	1,496	-57.980%
2026-08-19	46.4500	47.2800	46.4500	47.2800	+4.141%	20	1,495	-59.179%
2026-08-18	44.3000	45.4000	44.3000	45.4000	-1.304%	11	1,496	-57.489%
2026-08-14	46.0000	46.4000	45.4200	46.0000	+9.916%	4	1,501	-58.043%
2026-08-12	41.8500	41.8500	41.8500	41.8500	-5.530%	55	1,502	-53.883%
2026-08-11	44.3000	44.3000	44.3000	44.3000	+2.475%	4	1,502	-56.433%
2026-08-10	43.2200	43.2300	43.2200	43.2300	+19.091%	7	1,506	-55.355%
2026-08-07	30.5000	37.5500	30.5000	36.3000	+75.362%	52	1,512	-46.832%
2026-08-06	20.7000	20.7000	20.7000	20.7000	+9.524%	1	1,512	-6.763%
2026-08-04	18.9000	18.9000	18.9000	18.9000	-7.125%	1	1,512	+2.116%
2026-08-03	20.3500	20.3500	20.3500	20.3500	-0.780%	1	1,512	-5.160%
2026-07-30	19.2600	20.5100	19.2600	20.5100	-6.475%	86	1,512	-5.900%
2026-07-29	20.4500	21.9300	20.4500	21.9300	+10.201%	4	1,537	-11.993%
2026-07-28	19.0500	19.9000	19.0500	19.9000	+17.751%	4	1,540	-3.015%
2026-07-27	16.6500	16.9000	16.6500	16.9000	+17.770%	24	1,540	+14.201%
2026-07-24	14.0000	14.8000	13.8800	14.3500	+17.623%	162	1,540	+34.495%
2026-07-23	12.2000	12.2000	12.2000	12.2000	-14.983%	1	1,558	+58.197%
2026-07-22	14.6500	14.6500	14.3500	14.3500	-14.072%	9	1,557	+34.495%
2026-07-21	16.7000	16.7000	16.7000	16.7000	-3.468%	1	1,557	+15.569%
2026-07-20	17.3000	17.3000	17.3000	17.3000	-3.081%	1	1,556	+11.561%
2026-07-17	17.8000	17.8500	17.8000	17.8500	-3.514%	2	1,555	+8.123%
2026-07-16	18.5000	18.5000	18.5000	18.5000	-7.222%	2	1,557	+4.324%
2026-07-15	19.9400	19.9400	19.9400	19.9400	+8.370%	1	1,557	-3.210%
2026-07-14	18.1500	18.4000	18.0800	18.4000	+9.851%	178	1,556	+4.891%
2026-07-13	19.9400	19.9400	16.7500	16.7500	-14.715%	10	1,703	+15.224%
2026-07-10	19.6400	19.6400	19.6400	19.6400	+20.862%	2	1,702	-1.731%
2026-07-08	15.3200	16.2500	15.3200	16.2500	-18.546%	4	1,702	+18.769%
2026-07-07	20.2500	20.2500	19.5000	19.9500	+2.835%	30	1,699	-3.258%
2026-07-06	19.6000	19.6000	19.4000	19.4000	-7.619%	2	1,682	-0.515%
2026-07-02	21.0000	21.0000	21.0000	21.0000	+13.208%	1	1,683	-8.095%
2026-06-30	18.5000	18.5500	18.5000	18.5500	-3.133%	2	1,683	+4.043%
2026-06-29	20.8700	20.8700	19.1500	19.1500	+29.392%	3	1,683	+0.783%
2026-06-23	14.8000	14.8000	14.8000	14.8000	-13.400%	10	1,681	+30.405%
2026-06-17	17.0900	17.0900	17.0900	17.0900	+8.784%	8	1,674	+12.932%
2026-06-16	15.7100	15.7100	15.7100	15.7100	+1.355%	3	1,666	+22.852%
2026-06-15	14.2000	15.5000	14.2000	15.5000	+28.631%	2	1,663	+24.516%
2026-06-12	12.0500	12.0500	12.0500	12.0500	+15.311%	1	1,662	+60.166%
2026-06-11	10.2000	10.6500	10.2000	10.4500	-2.336%	4	1,663	+84.689%
2026-06-10	10.7000	10.9400	10.6600	10.7000	-11.934%	17	1,662	+80.374%
2026-06-09	12.1500	12.1500	12.1500	12.1500	-14.134%	5	1,662	+58.848%
2026-06-08	14.1500	14.1500	14.1500	14.1500	+11.417%	1	1,662	+36.396%
2026-06-05	14.2000	14.2000	12.7000	12.7000	-11.806%	9	1,662	+51.969%
2026-06-04	14.0500	14.4500	14.0500	14.4000	+10.008%	11	1,657	+34.028%
2026-06-03	12.7000	13.0900	12.7000	13.0900	-1.948%	13	1,649	+47.441%
2026-06-02	13.0000	13.3500	13.0000	13.3500	-3.957%	6	1,639	+44.569%
2026-06-01	12.4200	13.9500	12.4200	13.9000	+10.757%	12	1,640	+38.849%
2026-05-28	12.4000	12.5500	12.4000	12.5500	-7.380%	2	1,630	+53.785%
2026-05-21	13.2300	13.5500	12.3600	13.5500	+1.119%	5	1,629	+42.435%
2026-05-20	10.5600	13.4000	10.5600	13.4000	-0.593%	21	1,625	+44.030%
2026-05-19	13.4800	13.4800	13.4800	13.4800	+3.852%	1	1,618	+43.175%
2026-05-18	14.4000	14.4000	12.9100	12.9800	-2.772%	44	1,618	+48.690%
2026-05-13	13.3800	13.3800	13.3500	13.3500	-27.564%	2	1,618	+44.569%
2026-05-11	18.4300	18.4300	18.4300	18.4300	-8.988%	1	1,617	+4.721%
2026-05-08	20.2500	20.2500	20.2500	20.2500	+12.500%	3	1,616	-4.691%
2026-05-07	18.0000	18.0000	18.0000	18.0000	+2.157%	10	1,615	+7.222%
2026-05-05	17.1000	17.6200	17.1000	17.6200	-8.799%	17	1,605	+9.535%
2026-05-01	19.3200	19.3200	19.3200	19.3200	+13.915%	1	1,606	-0.104%
2026-04-29	16.9600	16.9600	16.9600	16.9600	-16.247%	1	1,606	+13.797%
2026-04-23	19.7300	20.2500	19.7300	20.2500	-4.028%	9	1,606	-4.691%
2026-04-22	23.3000	23.3000	21.1000	21.1000	-0.612%	25	1,615	-8.531%
2026-04-21	21.2300	21.2300	21.2300	21.2300	+6.416%	1	1,621	-9.091%
2026-04-20	19.9500	19.9500	19.9500	19.9500	+0.656%	1	1,621	-3.258%
2026-04-17	19.7500	19.8200	19.7500	19.8200	+27.871%	4	1,621	-2.624%
2026-04-14	15.5100	15.5100	15.5000	15.5000	+23.506%	3	1,618	+24.516%
2026-04-10	12.5500	12.5500	12.5500	12.5500	-3.089%	1	1,615	+53.785%
2026-04-09	12.8700	12.9500	12.8700	12.9500	+7.025%	3	1,615	+49.035%
2026-04-07	12.1500	12.1500	12.1000	12.1000	-7.066%	2	1,612	+59.504%
2026-04-06	12.5500	13.0200	12.5500	13.0200	+2.925%	2	1,611	+48.233%
2026-04-01	12.7400	12.7600	12.6500	12.6500	-2.692%	13	1,610	+52.569%
2026-03-31	12.0500	13.1200	11.6000	13.0000	+1.642%	46	1,621	+48.462%
2026-03-30	12.8200	12.8200	12.7900	12.7900	+1.912%	2	1,580	+50.899%
2026-03-27	13.4700	13.4700	12.5000	12.5500	-19.032%	6	1,579	+53.785%
2026-03-25	15.5500	15.5500	15.5000	15.5000	+6.456%	84	1,575	+24.516%
2026-03-24	15.0200	15.0700	14.5500	14.5600	+2.898%	431	1,491	+32.555%
2026-03-19	14.1500	14.1500	14.1500	14.1500	-11.893%	1	1,070	+36.396%
2026-03-18	15.2500	16.3500	15.2500	16.0600	+18.524%	10	1,070	+20.174%
2026-03-16	13.5500	13.5500	13.5500	13.5500	+2.264%	1	1,071	+42.435%
2026-03-13	13.2500	13.2500	13.2500	13.2500	-13.681%	1	1,071	+45.660%
2026-03-10	15.3500	15.3500	15.3500	15.3500	-11.782%	1	1,071	+25.733%
2026-03-05	17.6000	17.6000	17.1500	17.4000	-1.695%	4	1,072	+10.920%
2026-03-04	17.9500	17.9500	17.7000	17.7000	+11.672%	2	1,072	+9.040%
2026-03-03	15.8500	15.8500	15.8500	15.8500	-7.038%	1	1,072	+21.767%
2026-02-27	17.0500	17.0500	17.0500	17.0500	-0.583%	15	1,072	+13.196%
2026-02-26	16.0700	17.1500	16.0700	17.1500	+12.092%	13	1,072	+12.536%
2026-02-25	13.1400	15.3000	13.1400	15.3000	+22.400%	3	1,060	+26.144%
2026-02-24	12.5000	12.5000	12.5000	12.5000	+3.306%	1	1,060	+54.400%
2026-02-17	12.1000	12.1000	12.1000	12.1000	+16.346%	3	1,059	+59.504%
2026-02-13	10.5000	10.5000	10.4000	10.4000	+23.957%	2	1,055	+85.577%
2026-02-12	10.0000	10.0000	8.1700	8.3900	-20.474%	47	1,055	+130.036%
2026-02-06	10.5500	10.5500	10.5500	10.5500	-7.860%	1	1,077	+82.938%
2026-02-05	11.4500	11.4500	11.4500	11.4500	-6.148%	1	1,077	+68.559%
2026-02-04	12.1000	12.3000	12.1000	12.2000	+12.442%	3	1,076	+58.197%
2026-02-03	10.7000	10.8500	10.7000	10.8500	-29.316%	62	1,074	+77.880%
2026-02-02	15.0500	15.3500	15.0500	15.3500	+8.865%	58	1,038	+25.733%
2026-01-30	14.4500	14.4500	14.0500	14.1000	-4.730%	7	1,038	+36.879%
2026-01-29	14.6100	15.1000	14.6100	14.8000	-3.583%	5	1,036	+30.405%
2026-01-27	15.3000	15.4500	15.2000	15.3500	+3.716%	278	1,040	+25.733%
2026-01-23	15.4000	15.9600	14.8000	14.8000	-7.210%	12	890	+30.405%
2026-01-22	15.9500	15.9500	15.9500	15.9500	-0.313%	1	889	+21.003%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+9.589%	13	889	+20.625%
2026-01-20	14.6000	14.6000	14.6000	14.6000	-1.351%	8	889	+32.192%
2026-01-16	14.8000	14.8000	14.8000	14.8000	-3.268%	5	884	+30.405%
2026-01-14	15.3000	15.3000	15.3000	15.3000	-17.297%	31	884	+26.144%
2026-01-12	18.5000	18.5000	18.5000	18.5000	+1.370%	1	890	+4.324%
2026-01-08	18.2000	18.4500	18.2000	18.2500	-4.450%	34	889	+5.753%
2026-01-07	19.1000	19.1000	19.1000	19.1000	+8.832%	10	881	+1.047%
2025-12-31	17.3500	17.5500	17.3500	17.5500	-4.360%	2	891	+9.972%
2025-12-22	18.2000	18.3500	18.2000	18.3500	+8.260%	17	891	+5.177%
2025-12-18	16.9500	16.9500	16.9500	16.9500	-2.023%	1	891	+13.864%
2025-12-17	17.3000	17.3000	17.3000	17.3000	+11.613%	16	892	+11.561%
2025-12-12	15.5000	15.5000	15.5000	15.5000	+31.356%	2	892	+24.516%
2025-12-08	11.9500	12.1000	11.8000	11.8000	-7.087%	84	893	+63.559%
2025-12-05	12.7000	12.7000	12.7000	12.7000	+17.593%	1	837	+51.969%
2025-12-03	10.8000	10.8000	10.8000	10.8000	+0.935%	28	837	+78.704%
2025-12-01	10.7000	10.7000	10.7000	10.7000	+2.984%	1	865	+80.374%
2025-11-26	10.4200	10.4200	10.3900	10.3900	+9.368%	2	864	+85.756%
2025-11-24	9.6000	9.6000	9.5000	9.5000	-6.404%	3	864	+103.158%
2025-11-19	10.1500	10.1500	10.1500	10.1500	-16.116%	1	863	+90.148%
2025-11-14	12.1000	12.1000	12.1000	12.1000	-5.469%	1	864	+59.504%
2025-11-10	12.8000	12.8000	12.8000	12.8000	-3.030%	6	864	+50.781%
2025-11-06	13.2000	13.2000	13.2000	13.2000	-14.563%	1	858	+46.212%
2025-11-03	15.2000	15.4900	15.2000	15.4500	-4.630%	7	851	+24.919%
2025-10-29	16.2000	16.2000	16.2000	16.2000	-3.858%	1	851	+19.136%
2025-10-24	16.8500	16.8500	16.8500	16.8500	+2.869%	12	850	+14.540%
2025-10-23	16.4000	16.4000	16.2500	16.3800	-2.616%	8	838	+17.827%
2025-10-21	16.8200	16.8200	16.8200	16.8200	+11.910%	1	832	+14.744%
2025-10-14	14.7000	15.7000	14.7000	15.0300	+19.761%	14	833	+28.410%
2025-10-13	12.5500	12.5500	12.5500	12.5500	-3.831%	9	832	+53.785%
2025-10-09	13.0500	13.0500	12.8500	13.0500	+1.556%	4	832	+47.893%
2025-10-07	12.6500	12.8500	12.6500	12.8500	-1.983%	2	831	+50.195%
2025-10-06	12.9100	13.1100	12.9100	13.1100	-5.000%	2	831	+47.216%
2025-10-01	13.8000	13.8000	13.8000	13.8000	-1.779%	11	831	+39.855%
2025-09-29	14.0500	14.0500	14.0500	14.0500	-2.091%	1	821	+37.367%
2025-09-23	15.1000	15.1000	14.3500	14.3500	-5.592%	5	820	+34.495%
2025-09-22	15.2500	15.2500	15.1500	15.2000	-1.299%	10	815	+26.974%
2025-09-19	15.5000	16.0000	15.3000	15.4000	+6.574%	12	806	+25.325%
2025-09-18	14.2500	14.4500	14.2500	14.4500	+12.451%	6	807	+33.564%
2025-09-16	12.8500	12.8500	12.8500	12.8500	+2.800%	1	806	+50.195%
2025-09-15	12.5400	12.5400	12.5000	12.5000	-11.032%	202	805	+54.400%
2025-09-11	13.9000	14.0500	13.9000	14.0500	+3.157%	2	605	+37.367%
2025-09-10	13.5000	13.6200	13.5000	13.6200	-5.087%	2	604	+41.703%
2025-09-09	14.2300	14.3500	14.2300	14.3500	-2.646%	2	604	+34.495%
2025-09-08	14.5600	14.7400	14.5600	14.7400	+3.439%	2	604	+30.936%
2025-09-05	14.7500	14.7500	14.1000	14.2500	-1.384%	3	604	+35.439%
2025-09-04	14.2500	14.4500	14.2500	14.4500	-6.047%	2	604	+33.564%
2025-09-03	15.2900	15.3800	15.2900	15.3800	-2.658%	2	604	+25.488%
2025-09-02	15.7100	15.8000	15.7100	15.8000	-10.227%	2	603	+22.152%
2025-08-29	17.6000	17.6000	17.6000	17.6000	+12.965%	1	604	+9.659%
2025-08-18	15.3500	15.5800	15.3500	15.5800	-0.320%	2	604	+23.877%
2025-08-15	15.4500	15.8000	15.3500	15.6300	+3.510%	9	604	+23.480%
2025-08-14	15.0100	15.1000	15.0100	15.1000	+4.282%	2	606	+27.815%
2025-08-13	14.2500	14.4800	14.2500	14.4800	+9.283%	2	606	+33.287%
2025-08-12	13.2100	13.3900	13.2100	13.2500	+9.504%	9	606	+45.660%
2025-08-11	12.1000	12.1000	12.1000	12.1000	-8.679%	2	602	+59.504%
2025-08-08	13.1000	13.2500	13.1000	13.2500	-1.925%	4	600	+45.660%
2025-08-07	13.9500	14.5000	13.1000	13.5100	-50.603%	8	600	+42.857%
2025-07-28	27.3500	27.3500	27.3500	27.3500	+11.269%	4	594	-29.433%
2025-07-09	24.4000	24.5800	24.4000	24.5800	-1.680%	2	595	-21.481%
2025-07-07	25.0000	25.0000	25.0000	25.0000	-11.127%	3	595	-22.800%
2025-06-06	28.1300	28.1300	28.1300	28.1300	+16.965%	4	597	-31.390%
2025-06-03	24.0500	24.0500	24.0500	24.0500	+13.443%	1	599	-19.751%
2025-05-30	21.2000	21.2000	21.2000	21.2000	-2.975%	4	600	-8.962%
2025-05-29	21.9000	21.9000	21.8500	21.8500	-2.716%	2	601	-11.670%
2025-05-28	22.2500	22.4600	22.2500	22.4600	-3.190%	2	601	-14.069%
2025-05-27	22.9000	23.2000	22.8900	23.2000	+6.912%	8	601	-16.810%
2025-05-23	21.4900	21.7000	21.4900	21.7000	+0.046%	4	599	-11.060%
2025-05-22	21.4500	21.6900	21.4500	21.6900	-20.374%	2	599	-11.019%
2025-05-19	27.0500	27.2400	27.0500	27.2400	-1.483%	4	599	-29.148%
2025-05-15	27.4400	27.6500	27.4400	27.6500	-4.523%	6	601	-30.199%
2025-05-14	28.6500	28.9600	28.6500	28.9600	+13.302%	21	601	-33.356%
2025-05-12	25.5600	25.5600	25.5600	25.5600	+12.848%	2	587	-24.491%
2025-05-08	22.6500	22.6500	22.6500	22.6500	+12.351%	1	589	-14.790%
2025-05-07	19.9800	20.1600	19.9800	20.1600	-2.467%	6	589	-4.266%
2025-05-06	20.5500	20.6700	20.5500	20.6700	-0.481%	6	586	-6.628%
2025-05-02	20.6300	20.7700	20.6300	20.7700	-3.170%	8	586	-7.078%
2025-05-01	21.0900	21.4500	21.0900	21.4500	+13.193%	4	584	-10.023%
2025-04-30	18.7500	18.9500	18.7500	18.9500	-8.587%	6	584	+1.847%
2025-04-28	20.7300	20.7300	20.7300	20.7300	+2.776%	2	584	-6.898%
2025-04-25	20.1700	20.1700	20.1700	20.1700	+21.873%	12	583	-4.313%
2025-04-22	16.5000	16.5500	16.5000	16.5500	-5.158%	8	585	+16.616%
2025-04-11	16.4500	17.4500	16.4500	17.4500	+20.761%	12	585	+10.602%
2025-04-09	14.4500	14.4500	14.4500	14.4500	+17.004%	5	584	+33.564%
2025-04-07	12.3500	12.3500	12.3500	12.3500	-11.786%	6	579	+56.275%
2025-04-04	14.1600	14.1600	14.0000	14.0000	-11.950%	14	579	+37.857%
2025-04-03	15.9000	15.9000	15.9000	15.9000	-17.617%	1	579	+21.384%
2025-04-01	18.9500	19.3000	18.9500	19.3000	+6.925%	9	580	0.000%
2025-03-31	18.0500	18.0500	18.0500	18.0500	-22.863%	1	571	+6.925%
2025-03-17	23.4000	23.4000	23.4000	23.4000	+16.418%	550	571	-17.521%
2025-03-13	20.1000	20.1000	20.1000	20.1000	-22.959%	7	14	-3.980%
2025-03-10	26.0900	26.0900	26.0900	26.0900	-12.273%	3	14	-26.025%
2025-03-06	29.7400	29.7400	29.7400	29.7400	-5.557%	1	16	-35.104%
2025-03-05	31.4900	31.4900	31.4900	31.4900	+1.745%	3	16	-38.711%
2025-03-04	30.9500	30.9500	30.9500	30.9500	-1.746%	1	14	-37.641%
2025-03-03	31.5000	31.5000	31.5000	31.5000	+3.618%	1	14	-38.730%
2025-02-28	30.4000	30.4000	30.4000	30.4000	-6.891%	2	14	-36.513%
2025-02-25	32.3300	32.6500	32.3300	32.6500	-4.755%	6	10	-40.888%
2025-02-24	34.2800	34.2800	34.2800	34.2800	-25.961%	1	10	-43.699%
2025-02-14	44.5000	46.3000	44.5000	46.3000	+42.112%	6	12	-58.315%
2025-02-13	32.5800	32.5800	32.5800	32.5800	+29.543%	2	12	-40.761%
2025-01-28	25.1500	25.1500	25.1500	25.1500	+4.227%	5	10	-23.260%
2025-01-24	24.2500	24.2500	24.1300	24.1300	-13.014%	10	12	-20.017%
2024-12-31	27.7400	27.7400	27.7400	27.7400	+1.426%	1	7	-30.425%
2024-12-17	27.3500	27.3500	27.3500	27.3500	-9.587%	1	7	-29.433%
2024-12-02	30.2500	30.2500	30.2500	30.2500	+0.833%	1	6	-36.198%
2024-11-22	30.0000	30.0000	30.0000	30.0000	+4.639%	2	5	-35.667%
2024-11-14	28.6700	28.6700	28.6700	28.6700	+1.667%	2	6	-32.682%
2024-11-08	28.2000	28.2000	28.2000	28.2000	-26.352%	2	4	-31.560%
2024-11-07	37.1400	38.5700	37.1400	38.2900	+27.633%	3	3	-49.595%
2024-10-14	30.0000	30.0000	30.0000	30.0000	0.000%	3	3	-35.667%