Dark

ABNB20270115C155
ABNB Jan 15 2027 155.00 Call (ABNB270115C00155000)
option OPRA

EOD

Sep 24, 2026

12.38+9.558%(+1.08)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.0000	13.0000	11.4000	12.3800	+9.558%	96	4,527	0.000%
2026-09-23	15.5000	15.5000	11.3000	11.3000	-46.190%	122	4,552	+9.558%
2026-09-18	21.0000	21.0000	21.0000	21.0000	+0.719%	2	4,475	-41.048%
2026-09-17	21.5700	21.5700	20.8500	20.8500	-14.898%	11	4,473	-40.624%
2026-09-14	24.5000	24.5000	24.5000	24.5000	-18.740%	1	4,477	-49.469%
2026-09-08	30.1500	30.1500	30.1500	30.1500	-24.036%	1	4,478	-58.939%
2026-08-28	39.6900	39.6900	39.6900	39.6900	+5.390%	4	4,478	-68.808%
2026-08-27	38.5000	38.5000	37.6600	37.6600	-2.435%	6	4,474	-67.127%
2026-08-21	38.6000	38.6000	38.6000	38.6000	+3.485%	6	4,474	-67.927%
2026-08-20	37.3000	37.3000	37.3000	37.3000	-4.968%	2	4,469	-66.810%
2026-08-19	39.2500	39.2500	39.2500	39.2500	+14.968%	6	4,471	-68.459%
2026-08-17	35.0800	35.4000	34.1400	34.1400	-7.228%	2,002	4,471	-63.738%
2026-08-14	36.8000	36.8000	36.8000	36.8000	+11.178%	10	4,779	-66.359%
2026-08-13	34.0300	34.0500	33.1000	33.1000	-12.895%	7	4,769	-62.598%
2026-08-11	38.0000	38.0000	38.0000	38.0000	+3.939%	4	4,762	-67.421%
2026-08-10	34.8000	36.5600	34.0100	36.5600	+26.069%	508	4,762	-66.138%
2026-08-07	25.2300	30.2800	25.2300	29.0000	+96.477%	12	4,786	-57.310%
2026-08-06	14.5000	14.7600	13.5700	14.7600	-5.927%	54	4,790	-16.125%
2026-08-05	15.8300	15.8300	15.5000	15.6900	+5.302%	8	4,824	-21.096%
2026-07-31	15.4000	15.4900	14.9000	14.9000	-0.997%	15	4,820	-16.913%
2026-07-30	15.0500	15.0500	15.0500	15.0500	-16.851%	2	4,824	-17.741%
2026-07-29	18.1000	18.1000	18.1000	18.1000	+16.774%	1	4,824	-31.602%
2026-07-28	14.0300	15.5000	14.0300	15.5000	+25.914%	9	4,824	-20.129%
2026-07-27	12.3100	12.3100	12.3100	12.3100	+19.864%	1	4,829	+0.569%
2026-07-24	10.2700	10.2700	10.2700	10.2700	+19.419%	1	4,829	+20.545%
2026-07-23	8.3000	8.6000	8.0000	8.6000	-22.383%	11	4,828	+43.953%
2026-07-22	11.0900	11.0900	11.0800	11.0800	-15.291%	6	4,832	+11.733%
2026-07-20	13.0000	13.0800	12.6600	13.0800	-0.608%	12	4,833	-5.352%
2026-07-17	13.0500	13.1600	13.0500	13.1600	-6.996%	2	4,831	-5.927%
2026-07-16	14.6900	14.8000	14.1500	14.1500	-7.213%	17	4,830	-12.509%
2026-07-15	15.2500	15.2500	15.2500	15.2500	+13.383%	1	4,821	-18.820%
2026-07-14	13.4500	13.5000	13.2200	13.4500	+5.078%	30	4,821	-7.955%
2026-07-13	12.8000	12.8000	12.8000	12.8000	-11.419%	4	4,794	-3.281%
2026-07-10	14.4500	14.4500	14.4500	14.4500	+4.710%	1	4,793	-14.325%
2026-07-09	13.7500	13.8000	13.7500	13.8000	-8.911%	8	4,793	-10.290%
2026-07-06	15.1400	15.1500	14.9700	15.1500	-0.786%	3	4,785	-18.284%
2026-07-02	15.5100	15.7800	15.2200	15.2700	+2.004%	2,511	2,284	-18.926%
2026-07-01	14.2500	14.9700	14.2500	14.9700	-6.438%	4	2,284	-17.301%
2026-06-29	15.9700	16.0000	15.9700	16.0000	+7.527%	7	2,280	-22.625%
2026-06-26	13.4100	14.8800	13.2800	14.8800	+11.628%	13	2,278	-16.801%
2026-06-25	13.3300	13.3300	13.3300	13.3300	+4.549%	1	2,280	-7.127%
2026-06-18	12.7500	12.7500	12.7500	12.7500	0.000%	1	2,278	-2.902%
2026-06-17	12.7500	12.7500	12.7500	12.7500	+9.914%	1	2,278	-2.902%
2026-06-16	11.6000	11.6500	11.4500	11.6000	+0.433%	59	2,277	+6.724%
2026-06-15	11.6000	11.6000	11.5500	11.5500	+37.337%	12	2,239	+7.186%
2026-06-12	8.3500	8.4100	8.3500	8.4100	+8.516%	2	2,246	+47.206%
2026-06-11	7.7500	7.7500	7.7500	7.7500	-13.889%	1	2,247	+59.742%
2026-06-09	9.0000	9.0000	9.0000	9.0000	-6.736%	1	2,247	+37.556%
2026-06-08	10.0000	10.0000	9.6500	9.6500	+2.660%	10	2,248	+28.290%
2026-06-05	9.9000	9.9000	9.4000	9.4000	-3.590%	2	2,248	+31.702%
2026-06-03	9.4000	9.8000	9.3500	9.7500	0.000%	9	2,247	+26.974%
2026-06-02	9.7500	9.7500	9.7500	9.7500	-15.948%	9	2,246	+26.974%
2026-06-01	10.3500	11.6000	10.3500	11.6000	+20.833%	2	2,246	+6.724%
2026-05-28	9.3000	9.6000	9.3000	9.6000	-4.478%	5	2,246	+28.958%
2026-05-27	10.0500	10.0500	10.0500	10.0500	-11.842%	1	2,246	+23.184%
2026-05-12	11.4000	11.4000	11.4000	11.4000	-19.149%	5	2,246	+8.596%
2026-05-07	14.5000	14.5000	14.1000	14.1000	-9.789%	3	2,246	-12.199%
2026-05-06	15.6300	15.6300	15.6300	15.6300	+0.839%	2	2,246	-20.793%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-1.587%	1	2,246	-20.129%
2026-04-27	15.7000	15.8000	15.6500	15.7500	-2.778%	27	2,246	-21.397%
2026-04-21	16.2000	16.2000	16.2000	16.2000	+3.913%	1	2,258	-23.580%
2026-04-20	15.4000	15.5900	15.4000	15.5900	+0.906%	49	2,258	-20.590%
2026-04-17	15.4500	15.4500	15.4500	15.4500	+12.364%	1	2,246	-19.871%
2026-04-16	13.7500	13.7500	13.7500	13.7500	+12.245%	5	2,246	-9.964%
2026-04-14	12.2500	12.2500	12.2500	12.2500	+21.287%	2	2,241	+1.061%
2026-04-13	10.0500	10.1000	10.0500	10.1000	+6.316%	6	2,243	+22.574%
2026-04-09	9.5000	9.5000	9.5000	9.5000	-15.556%	4	2,248	+30.316%
2026-04-08	11.9000	11.9100	11.2500	11.2500	+27.119%	9	2,252	+10.044%
2026-04-02	8.8500	8.8500	8.8500	8.8500	-8.763%	1	2,252	+39.887%
2026-04-01	9.9700	9.9900	9.6200	9.7000	-20.816%	22	2,252	+27.629%
2026-03-26	12.6000	12.6000	12.2500	12.2500	+4.255%	3	2,254	+1.061%
2026-03-25	11.6300	11.8000	11.6300	11.7500	+8.796%	88	2,254	+5.362%
2026-03-24	10.9000	10.9000	10.8000	10.8000	-8.475%	2	2,250	+14.630%
2026-03-18	11.5900	12.2500	11.5900	11.8000	-3.673%	3	2,249	+4.915%
2026-03-06	11.7500	12.2500	11.7500	12.2500	-9.259%	8	2,249	+1.061%
2026-03-05	13.5000	13.6500	13.5000	13.5000	-2.738%	5	2,256	-8.296%
2026-03-04	14.0000	14.0000	13.7500	13.8800	+14.239%	10	2,260	-10.807%
2026-03-03	11.5000	12.2000	11.0000	12.1500	-2.955%	9	2,269	+1.893%
2026-03-02	12.5200	12.5200	12.5200	12.5200	-7.259%	1	2,272	-1.118%
2026-02-26	13.5000	13.5000	13.5000	13.5000	+22.727%	1	2,272	-8.296%
2026-02-25	11.0000	11.0000	11.0000	11.0000	+20.614%	1	2,272	+12.545%
2026-02-24	9.1000	9.1200	9.1000	9.1200	+6.667%	2	2,272	+35.746%
2026-02-17	8.5800	8.5800	8.5500	8.5500	+16.327%	2	2,272	+44.795%
2026-02-13	8.0400	8.0400	7.3500	7.3500	+22.500%	3	2,270	+68.435%
2026-02-12	6.0000	6.0500	6.0000	6.0000	-29.412%	11	2,270	+106.333%
2026-02-03	9.5000	9.6000	8.5000	8.5000	-27.350%	3	2,280	+45.647%
2026-02-02	11.5500	11.7000	11.5500	11.7000	+9.346%	2	2,280	+5.812%
2026-01-30	11.1500	11.1500	10.7000	10.7000	-5.058%	16	2,280	+15.701%
2026-01-29	11.2700	11.2700	11.2700	11.2700	-4.895%	2	2,277	+9.849%
2026-01-28	11.8500	11.8500	11.8500	11.8500	+1.717%	1	2,279	+4.473%
2026-01-26	11.6500	11.6500	11.6500	11.6500	+4.018%	2	2,278	+6.266%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-17.647%	2	2,276	+10.536%
2026-01-22	12.7200	13.6000	12.7200	13.6000	+10.121%	11	2,275	-8.971%
2026-01-21	12.2500	12.3500	12.2500	12.3500	-3.516%	4	2,281	+0.243%
2026-01-20	12.8000	12.8000	12.8000	12.8000	+17.972%	1	2,279	-3.281%
2026-01-16	11.0000	11.0000	10.8500	10.8500	-9.583%	6	2,273	+14.101%
2026-01-15	12.3000	12.3000	12.0000	12.0000	-1.639%	52	2,273	+3.167%
2026-01-14	13.6900	13.6900	12.2000	12.2000	-14.326%	4	2,236	+1.475%
2026-01-07	14.2400	14.2400	14.2400	14.2400	+5.481%	1	2,234	-13.062%
2026-01-06	13.5000	13.5000	13.5000	13.5000	-0.369%	1	2,235	-8.296%
2025-12-31	13.5500	13.5500	13.5500	13.5500	-4.645%	1	2,233	-8.635%
2025-12-29	14.1300	14.2100	14.1300	14.2100	-2.000%	2	2,233	-12.878%
2025-12-22	14.3800	14.5000	14.3800	14.5000	+5.072%	40	2,234	-14.621%
2025-12-19	13.8000	13.8000	13.8000	13.8000	+10.224%	1	2,238	-10.290%
2025-12-15	12.5200	12.5200	12.5200	12.5200	+23.350%	5	2,238	-1.118%
2025-12-10	10.1700	10.2000	10.1500	10.1500	+23.780%	38	2,233	+21.970%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+2.500%	1	2,232	+50.976%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-27.928%	1	2,232	+54.750%
2025-11-04	11.1000	11.1000	11.1000	11.1000	-10.772%	68	2,231	+11.532%
2025-10-31	12.1900	12.4400	12.1900	12.4400	+1.551%	2	2,231	-0.482%
2025-10-30	12.0500	12.3500	12.0500	12.2500	-4.297%	4	2,231	+1.061%
2025-10-29	12.8000	12.8000	12.8000	12.8000	-2.066%	1	2,232	-3.281%
2025-10-23	12.9400	13.0700	12.9400	13.0700	+0.538%	2	2,232	-5.279%
2025-10-21	12.9100	13.0000	12.9100	13.0000	0.000%	10	2,232	-4.769%
2025-10-20	13.1500	13.1500	13.0000	13.0000	+1.167%	3	2,239	-4.769%
2025-10-17	12.1500	12.9600	12.0000	12.8500	+10.776%	1,669	2,239	-3.658%
2025-10-14	11.4000	11.6000	11.3900	11.6000	+20.833%	10	652	+6.724%
2025-10-10	9.9000	10.0000	9.0500	9.6000	-4.762%	14	646	+28.958%
2025-10-09	10.2000	10.2000	10.0800	10.0800	+0.299%	2	641	+22.817%
2025-10-07	10.0500	10.0500	10.0500	10.0500	-2.899%	400	240	+23.184%
2025-10-02	10.3200	10.3500	10.3200	10.3500	-4.696%	2	240	+19.614%
2025-10-01	10.3900	10.8800	10.3900	10.8600	+3.527%	18	240	+13.996%
2025-09-30	10.4900	10.4900	10.4900	10.4900	-6.756%	1	227	+18.017%
2025-09-24	11.3000	11.3500	11.0500	11.2500	-7.787%	112	226	+10.044%
2025-09-23	11.9000	12.2000	11.9000	12.2000	+2.521%	2	132	+1.475%
2025-09-22	11.9500	11.9500	11.9000	11.9000	+4.386%	4	131	+4.034%
2025-09-18	11.2000	11.4000	11.2000	11.4000	+6.542%	2	128	+8.596%
2025-09-17	10.7000	10.7000	10.7000	10.7000	+0.469%	1	128	+15.701%
2025-09-12	10.4500	10.6500	10.4500	10.6500	-0.374%	25	128	+16.244%
2025-09-11	10.6400	10.6900	10.6400	10.6900	-5.146%	2	112	+15.809%
2025-09-09	11.1800	11.2700	11.1800	11.2700	-2.845%	2	111	+9.849%
2025-09-05	11.6000	11.6000	11.6000	11.6000	-3.814%	1	110	+6.724%
2025-09-03	11.9900	12.0600	11.9900	12.0600	-4.815%	2	109	+2.653%
2025-09-02	12.4000	12.6700	12.4000	12.6700	-10.269%	2	109	-2.289%
2025-08-27	13.8500	14.1200	13.8500	14.1200	+2.319%	4	109	-12.323%
2025-08-22	13.8000	13.8000	13.8000	13.8000	+14.050%	5	109	-10.290%
2025-08-20	11.8900	12.1000	11.6500	12.1000	-2.104%	26	106	+2.314%
2025-08-19	12.3600	12.3600	12.3600	12.3600	-0.242%	2	97	+0.162%
2025-08-15	12.3400	12.3900	12.3400	12.3900	+9.163%	2	97	-0.081%
2025-08-13	11.2100	11.4100	11.2000	11.3500	+11.713%	4	98	+9.075%
2025-08-08	10.1500	10.1600	10.1500	10.1600	-3.879%	2	98	+21.850%
2025-08-07	11.0000	11.0000	10.3600	10.5700	-31.806%	3	96	+17.124%
2025-08-06	15.7500	15.7500	15.5000	15.5000	-32.047%	2	95	-20.129%
2025-07-28	22.8100	22.8100	22.8100	22.8100	+10.890%	3	93	-45.726%
2025-07-09	20.2900	20.5700	20.2900	20.5700	-0.867%	2	93	-39.815%
2025-07-08	20.8500	20.8500	20.7500	20.7500	+2.166%	3	93	-40.337%
2025-06-18	20.3100	20.3100	20.3100	20.3100	-16.626%	1	89	-39.045%
2025-06-06	24.2500	24.3600	24.2500	24.3600	+31.462%	8	89	-49.179%
2025-06-02	18.4000	18.5300	18.4000	18.5300	+0.871%	2	91	-33.189%
2025-05-29	18.6000	18.6000	18.3700	18.3700	-4.670%	4	91	-32.608%
2025-05-27	19.1000	19.2700	19.1000	19.2700	+5.937%	4	93	-35.755%
2025-05-23	17.9800	18.1900	17.9800	18.1900	-0.492%	4	96	-31.941%
2025-05-22	18.0200	18.2800	18.0200	18.2800	-21.376%	2	96	-32.276%
2025-05-19	23.2500	23.2500	23.2500	23.2500	-0.428%	1	96	-46.753%
2025-05-15	23.3500	23.3500	23.3500	23.3500	-4.499%	2	96	-46.981%
2025-05-14	24.4500	24.4500	24.4500	24.4500	+7.331%	1	96	-49.366%
2025-05-13	22.9400	22.9400	22.7800	22.7800	+5.025%	3	96	-45.654%
2025-05-12	21.6900	21.6900	21.6900	21.6900	+28.191%	2	93	-42.923%
2025-05-07	16.7600	16.9200	16.7600	16.9200	-2.478%	6	91	-26.832%
2025-05-06	17.3200	17.5100	17.1100	17.3500	-2.964%	11	91	-28.646%
2025-05-02	17.6500	17.8800	17.6500	17.8800	-2.295%	8	90	-30.761%
2025-05-01	18.3000	18.4700	18.3000	18.3000	+7.018%	12	90	-32.350%
2025-04-25	16.8900	17.1000	16.8900	17.1000	+23.466%	4	90	-27.602%
2025-04-22	13.7500	13.9600	13.7500	13.8500	+0.362%	16	90	-10.614%
2025-04-10	13.8000	13.8000	13.8000	13.8000	+2.298%	10	82	-10.290%
2025-04-03	13.4500	13.4900	13.3000	13.4900	-18.979%	14	87	-8.228%
2025-04-02	16.6500	16.6500	16.6500	16.6500	+9.539%	1	87	-25.646%
2025-04-01	15.9000	15.9000	15.2000	15.2000	-1.935%	3	87	-18.553%
2025-03-31	15.5000	15.5000	15.5000	15.5000	-26.190%	1	89	-20.129%
2025-03-24	21.0000	21.0000	21.0000	21.0000	+7.417%	10	90	-41.048%
2025-03-18	19.5500	19.5500	19.5500	19.5500	+9.647%	1	90	-36.675%
2025-03-14	17.9800	17.9800	17.8300	17.8300	-5.160%	20	90	-30.566%
2025-03-12	18.8000	18.8000	18.8000	18.8000	-20.339%	10	84	-34.149%
2025-03-10	23.6000	23.6000	23.6000	23.6000	-21.070%	1	74	-47.542%
2025-02-26	29.9000	29.9000	29.9000	29.9000	-0.333%	5	74	-58.595%
2025-02-24	30.0000	30.0000	30.0000	30.0000	-14.432%	1	74	-58.733%
2025-02-20	35.0600	35.0600	35.0600	35.0600	-5.243%	3	73	-64.689%
2025-02-19	38.1700	38.1700	36.9300	37.0000	-9.602%	4	73	-66.541%
2025-02-14	35.9700	40.9300	35.9700	40.9300	+52.156%	38	67	-69.753%
2025-02-13	26.7000	26.9000	26.7000	26.9000	+15.451%	8	75	-53.978%
2025-01-31	23.3000	23.3000	23.3000	23.3000	+0.822%	4	75	-46.867%
2025-01-29	23.1100	23.1100	23.1100	23.1100	+9.526%	1	75	-46.430%
2025-01-27	20.8000	21.1000	20.8000	21.1000	-10.970%	68	75	-41.327%
2025-01-16	23.0000	23.7000	23.0000	23.7000	-0.253%	3	14	-47.764%
2025-01-15	23.4600	23.7600	23.4600	23.7600	-12.260%	2	12	-47.896%
2024-11-25	27.0800	27.0800	27.0800	27.0800	+11.075%	2	11	-54.284%
2024-11-08	24.5500	25.9900	24.3500	24.3800	-24.707%	26	10	-49.221%
2024-11-07	32.3800	32.3800	32.3800	32.3800	+22.189%	1	4	-61.767%
2024-10-22	26.5000	26.5000	26.5000	26.5000	-2.214%	1	3	-53.283%
2024-10-17	27.1000	27.1000	27.1000	27.1000	+2.110%	1	2	-54.317%
2024-10-08	26.5400	26.5400	26.5400	26.5400	0.000%	1	1	-53.353%