Dark

ABNB20270115C160
ABNB Jan 15 2027 160.00 Call (ABNB270115C00160000)
option OPRA

EOD

Jul 27, 2026

10.00+24.224%(+1.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.0300	10.0300	10.0000	10.0000	+24.224%	3	1,410	0.000%
2026-07-24	8.2500	8.2500	7.8500	8.0500	+14.347%	15	1,410	+24.224%
2026-07-23	7.0400	7.0400	7.0400	7.0400	-17.176%	1	1,409	+42.045%
2026-07-22	8.9500	9.1900	8.5000	8.5000	-23.423%	9	1,409	+17.647%
2026-07-17	11.1000	11.1000	11.1000	11.1000	-6.329%	4	1,410	-9.910%
2026-07-16	12.4000	12.5000	11.8500	11.8500	-4.435%	49	1,406	-15.612%
2026-07-10	12.4000	12.4000	12.4000	12.4000	+5.085%	2	1,360	-19.355%
2026-07-09	11.7500	11.8000	11.7500	11.8000	+16.371%	2	1,362	-15.254%
2026-07-08	10.0400	10.1400	10.0400	10.1400	-18.685%	2	1,360	-1.381%
2026-07-07	12.8600	12.8600	12.4700	12.4700	+1.218%	4	1,360	-19.808%
2026-07-06	12.3200	12.3200	12.3200	12.3200	-11.685%	10	1,357	-18.831%
2026-07-02	12.6500	13.9500	12.6500	13.9500	+11.600%	26	1,351	-28.315%
2026-07-01	11.6000	13.1000	11.6000	12.5000	+20.424%	31	1,351	-20.000%
2026-06-30	11.0500	11.0500	10.3800	10.3800	-18.009%	3	1,349	-3.661%
2026-06-29	12.0000	14.1000	12.0000	12.6600	-0.315%	236	1,352	-21.011%
2026-06-26	11.5000	12.7000	11.5000	12.7000	+21.068%	4	1,154	-21.260%
2026-06-25	10.4900	10.4900	10.4900	10.4900	-14.367%	1	1,150	-4.671%
2026-06-24	11.0000	12.2500	11.0000	12.2500	+36.111%	7	1,151	-18.367%
2026-06-23	9.0900	9.0900	9.0000	9.0000	+2.273%	2	1,146	+11.111%
2026-06-22	8.8000	8.8000	8.8000	8.8000	-21.429%	1	1,146	+13.636%
2026-06-18	11.0000	11.2000	11.0000	11.2000	+6.667%	2	1,145	-10.714%
2026-06-17	10.5000	10.5000	10.5000	10.5000	0.000%	1	1,145	-4.762%
2026-06-16	10.3000	10.5000	10.3000	10.5000	+10.876%	2	1,145	-4.762%
2026-06-15	9.1500	10.2000	9.1500	9.4700	+33.568%	50	1,143	+5.597%
2026-06-12	7.1000	7.1000	7.0900	7.0900	+12.540%	2	1,135	+41.044%
2026-06-11	6.3000	6.3000	6.3000	6.3000	-9.091%	1	1,135	+58.730%
2026-06-10	6.9300	6.9300	6.9300	6.9300	-7.600%	5	1,136	+44.300%
2026-06-09	8.2400	8.2400	7.5000	7.5000	-11.765%	22	1,136	+33.333%
2026-06-03	8.1000	8.5000	7.7400	8.5000	+0.592%	10	1,136	+17.647%
2026-06-02	8.4500	8.4500	8.4500	8.4500	+3.049%	1	1,126	+18.343%
2026-05-29	8.2000	8.2000	8.2000	8.2000	+3.797%	2	1,125	+21.951%
2026-05-22	8.0000	8.0000	7.9000	7.9000	+9.722%	16	1,127	+26.582%
2026-05-21	7.5000	7.5000	7.2000	7.2000	-18.552%	2	1,127	+38.889%
2026-05-20	8.8400	8.8400	8.8400	8.8400	+9.814%	1	1,127	+13.122%
2026-05-18	8.9100	8.9100	7.9500	8.0500	-1.106%	89	1,106	+24.224%
2026-05-15	8.3500	8.3500	8.1000	8.1400	-4.795%	4	1,106	+22.850%
2026-05-14	8.5500	8.5500	8.5500	8.5500	-10.565%	15	1,107	+16.959%
2026-05-12	9.5600	9.5600	9.5600	9.5600	-20.333%	1	1,107	+4.603%
2026-05-11	12.6500	12.6500	12.0000	12.0000	-3.614%	5	1,107	-16.667%
2026-05-07	12.4500	12.4500	12.4500	12.4500	+5.063%	1	1,107	-19.679%
2026-05-06	11.8500	11.8500	11.8500	11.8500	-4.435%	1	1,107	-15.612%
2026-05-04	12.6500	12.6500	12.4000	12.4000	-9.818%	8	1,106	-19.355%
2026-05-01	13.0700	13.7500	13.0700	13.7500	+15.546%	5	1,100	-27.273%
2026-04-28	11.9000	11.9000	11.9000	11.9000	-11.852%	2	1,100	-15.966%
2026-04-27	13.8000	13.8000	13.5000	13.5000	+0.372%	11	1,098	-25.926%
2026-04-24	12.2000	13.4500	12.2000	13.4500	-3.584%	43	1,089	-25.651%
2026-04-23	13.4300	13.9500	13.4300	13.9500	-7.371%	9	1,089	-28.315%
2026-04-22	13.9500	15.0700	13.9500	15.0600	+10.735%	21	1,098	-33.599%
2026-04-21	13.9000	13.9000	13.6000	13.6000	-1.876%	27	1,093	-26.471%
2026-04-20	13.9000	14.1800	13.8600	13.8600	+4.604%	9	1,093	-27.850%
2026-04-17	13.2500	13.2500	13.2500	13.2500	+15.217%	30	1,097	-24.528%
2026-04-15	11.0000	11.5000	11.0000	11.5000	+21.053%	51	1,097	-13.043%
2026-04-14	9.5000	9.5000	9.5000	9.5000	+25.828%	1	1,047	+5.263%
2026-04-13	7.6000	7.6000	7.5500	7.5500	-6.790%	51	1,047	+32.450%
2026-04-06	7.9500	8.4000	7.9500	8.1000	-3.571%	44	996	+23.457%
2026-04-01	8.5000	8.7400	8.2500	8.4000	0.000%	39	1,003	+19.048%
2026-03-31	8.4000	8.4000	8.4000	8.4000	+3.448%	1	1,004	+19.048%
2026-03-30	8.1200	8.1200	8.1200	8.1200	+5.318%	1	1,003	+23.153%
2026-03-27	8.6500	8.6500	7.7000	7.7100	-27.944%	6	1,003	+29.702%
2026-03-26	10.7000	10.7000	10.7000	10.7000	+7.000%	1	1,008	-6.542%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-4.306%	1	1,006	0.000%
2026-03-23	9.5000	10.7400	9.5000	10.4500	+10.000%	164	1,006	-4.306%
2026-03-19	9.5000	9.5000	9.5000	9.5000	-5.000%	1	852	+5.263%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+11.111%	1	851	0.000%
2026-03-12	9.0000	9.0000	9.0000	9.0000	-9.548%	1	850	+11.111%
2026-03-09	9.9500	9.9500	9.9500	9.9500	-7.870%	1	851	+0.503%
2026-03-06	10.8000	10.8000	10.8000	10.8000	-8.861%	1	858	-7.407%
2026-03-05	13.0000	13.0000	11.6000	11.8500	-1.660%	6	854	-15.612%
2026-03-04	12.3500	12.3500	12.0500	12.0500	+13.252%	2	853	-17.012%
2026-03-03	10.7000	11.0000	10.6400	10.6400	+4.828%	29	853	-6.015%
2026-03-02	10.1500	10.1500	10.1500	10.1500	-7.727%	1	849	-1.478%
2026-02-27	11.0000	11.0000	11.0000	11.0000	-5.983%	2	849	-9.091%
2026-02-26	11.1000	12.3500	11.0700	11.7000	+13.592%	12	849	-14.530%
2026-02-25	9.0500	10.3000	9.0500	10.3000	+32.051%	73	842	-2.913%
2026-02-24	7.8000	7.8000	7.8000	7.8000	+16.942%	1	842	+28.205%
2026-02-23	7.3000	7.3000	6.2000	6.6700	-2.628%	5	841	+49.925%
2026-02-19	6.8500	6.8500	6.8500	6.8500	-7.432%	9	840	+45.985%
2026-02-18	7.4100	7.4100	7.4000	7.4000	-1.333%	10	831	+35.135%
2026-02-17	7.1000	8.5000	7.1000	7.5000	+36.364%	61	821	+33.333%
2026-02-12	6.7000	6.7000	5.3000	5.5000	-9.836%	8	822	+81.818%
2026-02-11	6.1000	6.1000	6.1000	6.1000	-9.361%	1	822	+63.934%
2026-02-06	7.0500	7.0500	6.7300	6.7300	-13.718%	23	822	+48.588%
2026-02-04	7.8000	7.8000	7.8000	7.8000	-8.235%	2	828	+28.205%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-17.476%	2	828	+17.647%
2026-02-02	9.7500	10.3000	9.7500	10.3000	-0.962%	24	828	-2.913%
2026-01-23	10.4000	10.4000	10.4000	10.4000	+4.000%	1	810	-3.846%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-1.961%	2	809	0.000%
2026-01-20	10.2000	10.2000	10.2000	10.2000	+7.368%	1	809	-1.961%
2026-01-16	10.2500	10.2500	9.2500	9.5000	-7.317%	13	798	+5.263%
2026-01-15	10.4500	10.4800	10.2500	10.2500	-1.914%	11	798	-2.439%
2026-01-14	10.2600	10.4500	10.2600	10.4500	-18.039%	2	790	-4.306%
2026-01-13	12.7500	12.7500	12.7500	12.7500	-8.929%	10	791	-21.569%
2026-01-09	14.0000	14.0000	14.0000	14.0000	+12.903%	1	801	-28.571%
2026-01-08	12.4000	12.4000	12.4000	12.4000	-1.195%	1	802	-19.355%
2026-01-07	12.5500	12.5500	12.5500	12.5500	-3.831%	1	802	-20.319%
2026-01-06	13.0500	13.0500	13.0500	13.0500	+9.664%	2	801	-23.372%
2025-12-31	11.9000	11.9000	11.9000	11.9000	-4.800%	1	801	-15.966%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-0.794%	8	801	-20.000%
2025-12-24	12.6000	12.6000	12.6000	12.6000	+0.318%	1	826	-20.635%
2025-12-22	12.6300	12.8500	12.5400	12.5600	-1.102%	25	826	-20.382%
2025-12-19	12.7000	12.7000	12.7000	12.7000	-3.422%	30	826	-21.260%
2025-12-17	12.0800	13.1500	12.0800	13.1500	+21.759%	12	824	-23.954%
2025-12-15	11.0000	11.0500	10.8000	10.8000	+7.784%	3	833	-7.407%
2025-12-10	10.0000	10.0200	10.0000	10.0200	+25.250%	3	833	-0.200%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+6.242%	25	832	+25.000%
2025-12-04	7.6700	7.6700	7.5300	7.5300	+8.190%	2	811	+32.802%
2025-11-28	6.6900	6.9600	6.6900	6.9600	+16.000%	6	810	+43.678%
2025-11-20	6.2500	6.4500	6.0000	6.0000	-10.180%	55	788	+66.667%
2025-11-19	6.8600	6.8600	6.6800	6.6800	-25.446%	3	801	+49.701%
2025-11-13	8.4600	9.0700	8.2500	8.9600	-0.444%	75	801	+11.607%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+13.924%	50	760	+11.111%
2025-11-07	7.9000	7.9000	7.9000	7.9000	-15.957%	4	710	+26.582%
2025-11-06	9.4000	9.4000	9.4000	9.4000	-4.374%	1	710	+6.383%
2025-11-04	9.9000	10.1700	9.8000	9.8300	-9.817%	28	711	+1.729%
2025-11-03	10.9000	10.9000	10.9000	10.9000	-1.447%	2	708	-8.257%
2025-10-31	11.2000	11.2000	10.9200	11.0600	-8.896%	6	708	-9.584%
2025-10-28	12.1400	12.1400	12.1400	12.1400	+0.165%	1	708	-17.628%
2025-10-21	12.2500	12.2500	12.1200	12.1200	+22.424%	3	708	-17.492%
2025-10-17	9.9000	9.9000	9.9000	9.9000	-6.604%	1	708	+1.010%
2025-10-16	11.3000	11.3000	10.6000	10.6000	-1.852%	11	708	-5.660%
2025-10-15	10.8000	10.8000	10.8000	10.8000	+7.784%	1	709	-7.407%
2025-10-14	10.0200	10.0200	10.0200	10.0200	+18.580%	1	709	-0.200%
2025-10-10	9.0000	9.0000	8.2000	8.4500	-5.902%	39	709	+18.343%
2025-10-09	9.0000	9.0000	8.9800	8.9800	+3.218%	3	679	+11.359%
2025-10-07	8.7000	8.7000	8.7000	8.7000	-8.421%	1	676	+14.943%
2025-10-06	9.5000	9.5000	9.5000	9.5000	+1.931%	5	676	+5.263%
2025-10-03	9.3200	9.3200	9.3200	9.3200	+1.194%	1	676	+7.296%
2025-10-02	9.0000	9.2100	9.0000	9.2100	+0.109%	3	675	+8.578%
2025-09-30	9.2000	9.2000	9.2000	9.2000	-1.075%	5	674	+8.696%
2025-09-25	9.6800	9.6800	9.3000	9.3000	-7.000%	8	674	+7.527%
2025-09-24	10.0000	10.0000	10.0000	10.0000	-3.382%	2	672	0.000%
2025-09-23	10.3300	10.3500	10.3300	10.3500	-1.429%	5	670	-3.382%
2025-09-22	10.7500	10.7500	10.5000	10.5000	+22.093%	3	668	-4.762%
2025-09-15	8.5000	8.6000	8.5000	8.6000	-7.527%	2	668	+16.279%
2025-09-12	9.2000	9.3000	9.1500	9.3000	-0.958%	36	669	+7.527%
2025-09-11	9.3800	9.3900	9.3800	9.3900	-4.184%	2	636	+6.496%
2025-09-09	9.8000	9.8000	9.8000	9.8000	-3.448%	1	635	+2.041%
2025-09-08	10.0400	10.1500	10.0400	10.1500	-0.098%	2	635	-1.478%
2025-09-04	10.1000	10.1600	10.1000	10.1600	-1.359%	2	635	-1.575%
2025-09-03	10.5800	10.6500	10.3000	10.3000	-6.872%	6	636	-2.913%
2025-09-02	11.3600	11.3600	10.9500	11.0600	+2.218%	4	636	-9.584%
2025-08-18	10.7700	10.8200	10.7700	10.8200	-1.726%	2	634	-7.579%
2025-08-15	10.6000	11.0100	10.6000	11.0100	+2.419%	5	634	-9.173%
2025-08-14	10.4700	10.7500	10.4700	10.7500	+6.965%	6	635	-6.977%
2025-08-13	10.0000	10.0500	9.9100	10.0500	+9.597%	12	635	-0.498%
2025-08-12	9.0400	9.1700	9.0400	9.1700	+2.458%	2	645	+9.051%
2025-08-08	9.1000	9.1000	8.9300	8.9500	-3.556%	3	644	+11.732%
2025-08-07	9.1400	9.2800	9.1400	9.2800	-30.746%	2	643	+7.759%
2025-08-01	13.5500	13.5500	13.4000	13.4000	-35.266%	360	642	-25.373%
2025-07-28	20.7000	20.7000	20.7000	20.7000	+6.154%	100	312	-51.691%
2025-07-23	19.5000	19.5000	19.5000	19.5000	0.000%	5	213	-48.718%
2025-07-22	19.5000	19.5000	19.5000	19.5000	+2.632%	5	218	-48.718%
2025-07-21	19.8000	19.8000	19.0000	19.0000	-3.061%	3	218	-47.368%
2025-07-18	19.6000	19.6000	19.6000	19.6000	+1.031%	1	220	-48.980%
2025-07-17	19.4000	19.4000	19.4000	19.4000	-0.257%	100	219	-48.454%
2025-07-14	19.2400	19.4500	19.2400	19.4500	+3.348%	3	179	-48.586%
2025-07-10	18.7500	18.8200	18.7500	18.8200	+0.749%	2	178	-46.865%
2025-07-09	18.5200	18.6800	18.5200	18.6800	-1.942%	2	178	-46.467%
2025-07-08	19.0500	19.0500	19.0500	19.0500	-2.558%	5	178	-47.507%
2025-07-03	19.5500	19.5500	19.5500	19.5500	+24.127%	1	174	-48.849%
2025-06-25	15.7500	15.7500	15.7500	15.7500	-6.250%	1	174	-36.508%
2025-06-24	16.8000	16.8000	16.8000	16.8000	+5.660%	2	174	-40.476%
2025-06-23	16.3000	16.3000	15.9000	15.9000	-16.316%	24	174	-37.107%
2025-06-17	19.0000	19.0000	19.0000	19.0000	-11.007%	1	150	-47.368%
2025-06-12	21.1000	21.3500	21.1000	21.3500	-5.111%	2	149	-53.162%
2025-06-09	22.5000	22.5000	22.5000	22.5000	+24.654%	2	149	-55.556%
2025-06-03	17.9500	18.0500	17.9500	18.0500	+7.761%	2	149	-44.598%
2025-05-29	16.7500	16.7500	16.7500	16.7500	-4.830%	5	149	-40.299%
2025-05-27	17.4500	17.6000	17.4500	17.6000	+5.516%	4	147	-43.182%
2025-05-23	16.3700	16.6800	16.3700	16.6800	-0.477%	4	147	-40.048%
2025-05-22	16.5500	16.7600	16.5500	16.7600	-24.742%	2	147	-40.334%
2025-05-16	22.2700	22.2700	22.2700	22.2700	-0.978%	2	147	-55.097%
2025-05-15	22.4900	22.4900	22.4900	22.4900	+0.943%	1	146	-55.536%
2025-05-14	22.2500	22.2800	22.2500	22.2800	+3.966%	3	145	-55.117%
2025-05-13	21.3400	21.4300	21.3400	21.4300	+7.419%	4	142	-53.336%
2025-05-12	19.9200	19.9500	19.9200	19.9500	+21.129%	9	142	-49.875%
2025-05-09	16.4200	16.4700	16.4200	16.4700	+6.671%	6	144	-39.284%
2025-05-07	15.3400	15.4400	15.3400	15.4400	-3.681%	6	142	-35.233%
2025-05-02	15.9900	16.0300	15.9900	16.0300	-2.612%	8	142	-37.617%
2025-05-01	16.3900	16.4600	16.3900	16.4600	+17.571%	2	144	-39.247%
2025-04-30	14.0000	14.0000	14.0000	14.0000	-10.256%	20	144	-28.571%
2025-04-25	15.4000	15.6000	15.4000	15.6000	+22.449%	4	161	-35.897%
2025-04-22	12.6000	12.7400	12.6000	12.7400	-19.621%	8	161	-21.507%
2025-04-09	15.8500	15.8500	15.8500	15.8500	+49.953%	1	158	-36.909%
2025-04-08	10.5700	10.5700	10.5700	10.5700	+14.394%	2	158	-5.393%
2025-04-07	9.2400	9.2400	9.2400	9.2400	-5.714%	2	160	+8.225%
2025-04-04	10.9500	11.1800	9.8000	9.8000	-32.414%	28	160	+2.041%
2025-03-31	14.5000	14.5000	14.5000	14.5000	-24.870%	1	160	-31.034%
2025-03-24	19.3000	19.3000	19.3000	19.3000	+9.972%	10	160	-48.187%
2025-03-21	17.5500	17.5500	17.5500	17.5500	+11.076%	4	160	-43.020%
2025-03-13	15.8000	15.8000	15.8000	15.8000	-11.978%	1	159	-36.709%
2025-03-12	18.4100	18.6300	17.9500	17.9500	-4.673%	4	159	-44.290%
2025-03-11	18.1000	18.8300	18.1000	18.8300	-9.947%	40	157	-46.893%
2025-03-10	22.2000	22.2000	20.9000	20.9100	-1.877%	4	141	-52.176%
2025-03-07	21.4000	21.4000	21.3100	21.3100	-6.943%	4	143	-53.074%
2025-03-06	23.0100	23.1500	22.9000	22.9000	-10.721%	8	148	-56.332%
2025-02-27	25.6500	25.6500	25.6500	25.6500	-3.499%	2	148	-61.014%
2025-02-25	26.5000	26.5800	26.5000	26.5800	-5.071%	5	148	-62.378%
2025-02-24	27.7500	28.1000	27.7500	28.0000	-9.677%	8	143	-64.286%
2025-02-21	31.0000	31.0000	31.0000	31.0000	-10.041%	40	135	-67.742%
2025-02-20	34.4600	34.4600	34.4600	34.4600	-7.490%	1	117	-70.981%
2025-02-19	37.2500	37.2500	37.2500	37.2500	-0.481%	1	117	-73.154%
2025-02-18	37.5000	37.5000	37.4300	37.4300	-2.272%	2	116	-73.283%
2025-02-14	31.2500	38.3000	31.2500	38.3000	+72.523%	10	111	-73.890%
2025-02-10	22.2000	22.2000	22.2000	22.2000	+13.846%	1	111	-54.955%
2025-01-27	19.2000	19.5000	19.2000	19.5000	-13.831%	74	112	-48.718%
2025-01-22	22.6400	22.6400	22.6300	22.6300	+15.754%	2	44	-55.811%
2025-01-14	19.5500	19.5500	19.5500	19.5500	-14.629%	2	44	-48.849%
2025-01-07	22.9000	22.9000	22.9000	22.9000	-10.020%	1	44	-56.332%
2024-12-12	25.4500	25.4500	25.4500	25.4500	-20.543%	1	43	-60.707%
2024-11-07	30.4300	32.0300	30.4300	32.0300	+15.009%	2	43	-68.779%
2024-11-06	27.8500	27.8500	27.8500	27.8500	+9.002%	1	41	-64.093%
2024-11-04	25.5500	25.5500	25.5500	25.5500	+2.405%	1	40	-60.861%
2024-10-11	24.9500	24.9500	24.9500	24.9500	+19.952%	2	41	-59.920%
2024-09-30	20.8000	20.8000	20.8000	20.8000	-8.571%	10	41	-51.923%
2024-09-20	22.4000	22.8500	22.4000	22.7500	+3.976%	16	33	-56.044%
2024-09-19	22.4500	22.4500	21.8800	21.8800	+17.698%	24	27	-54.296%
2024-09-18	18.5500	18.5900	18.5500	18.5900	+0.759%	2	5	-46.208%
2024-09-17	17.9500	18.8200	17.9500	18.4500	0.000%	4	4	-45.799%