Dark

ABNB20270115C165
ABNB Jan 15 2027 165.00 Call (ABNB270115C00165000)
option OPRA

EOD

Jul 23, 2026

6.30-10.000%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.3000	6.3000	6.3000	6.3000	-10.000%	1	449	0.000%
2026-07-22	7.9400	7.9400	7.0000	7.0000	-26.316%	8	450	-10.000%
2026-07-20	8.5000	9.5000	8.5000	9.5000	-16.958%	2	452	-33.684%
2026-07-16	11.4400	11.4400	11.4400	11.4400	+6.716%	20	451	-44.930%
2026-07-15	10.6000	11.1500	10.6000	10.7200	+12.723%	5	431	-41.231%
2026-07-14	9.5100	9.5100	9.5100	9.5100	+4.048%	1	430	-33.754%
2026-07-13	9.3900	9.3900	9.1400	9.1400	-10.916%	6	430	-31.072%
2026-07-10	10.2600	10.2600	10.2600	10.2600	+6.101%	1	431	-38.596%
2026-07-09	9.6400	9.6700	9.6400	9.6700	+13.365%	12	431	-34.850%
2026-07-08	9.5000	9.5000	8.2500	8.5300	-24.110%	12	441	-26.143%
2026-07-07	11.2400	11.2400	11.2400	11.2400	+0.537%	2	440	-43.950%
2026-07-06	11.1800	11.1800	11.1800	11.1800	+3.519%	30	438	-43.649%
2026-07-02	10.7500	10.8000	10.7500	10.8000	-1.818%	7	424	-41.667%
2026-07-01	11.0000	11.0000	11.0000	11.0000	+11.111%	1	424	-42.727%
2026-06-30	10.0500	10.0500	9.9000	9.9000	-3.883%	2	423	-36.364%
2026-06-24	9.3000	10.3000	9.3000	10.3000	+36.424%	7	421	-38.835%
2026-06-22	7.5500	7.5500	7.5500	7.5500	-20.942%	4	418	-16.556%
2026-06-18	9.6000	9.6000	9.5500	9.5500	+0.526%	2	419	-34.031%
2026-06-17	9.6000	9.6000	9.0000	9.5000	+7.955%	3	419	-33.684%
2026-06-16	8.3500	8.8000	8.3500	8.8000	+4.762%	2	417	-28.409%
2026-06-15	8.4000	8.4000	8.3000	8.4000	+39.535%	9	417	-25.000%
2026-06-12	6.1400	6.1400	5.9000	6.0200	+13.585%	19	418	+4.651%
2026-06-11	5.2500	5.3500	5.2500	5.3000	-18.462%	11	414	+18.868%
2026-06-09	6.4500	6.5000	6.3500	6.5000	-13.907%	17	422	-3.077%
2026-06-05	7.5800	7.5800	7.5500	7.5500	-5.031%	2	422	-16.556%
2026-06-04	7.9500	8.0500	7.9000	7.9500	+10.417%	51	421	-20.755%
2026-06-03	6.4500	7.2000	6.4500	7.2000	-7.692%	13	382	-12.500%
2026-06-01	7.7000	7.8900	7.7000	7.8000	+1.430%	8	373	-19.231%
2026-05-29	7.6900	7.6900	7.6900	7.6900	+13.088%	7	370	-18.075%
2026-05-28	6.8000	6.8000	6.8000	6.8000	+5.919%	1	370	-7.353%
2026-05-27	6.8300	7.1500	6.4200	6.4200	-19.750%	51	369	-1.869%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+12.676%	1	357	-21.250%
2026-05-21	6.2500	7.1000	6.2500	7.1000	-9.554%	3	357	-11.268%
2026-05-20	6.2500	8.0000	6.2500	7.8500	+28.689%	16	356	-19.745%
2026-05-19	6.1000	6.1000	6.1000	6.1000	-12.230%	1	340	+3.279%
2026-05-15	6.9500	6.9500	6.9500	6.9500	-3.472%	2	340	-9.353%
2026-05-14	7.2000	7.2000	7.2000	7.2000	0.000%	1	338	-12.500%
2026-05-13	6.9000	7.6500	6.9000	7.2000	-30.435%	8	337	-12.500%
2026-05-07	10.4000	10.4000	10.3500	10.3500	-0.481%	15	337	-39.130%
2026-05-06	10.3000	10.4000	10.3000	10.4000	-8.531%	3	337	-39.423%
2026-05-01	11.3700	11.3700	11.3700	11.3700	-2.487%	4	340	-44.591%
2026-04-23	11.6600	11.6600	11.6600	11.6600	-9.822%	7	340	-45.969%
2026-04-21	12.9300	12.9300	12.9300	12.9300	+10.043%	3	339	-51.276%
2026-04-17	11.0500	11.7500	11.0500	11.7500	+23.684%	5	339	-46.383%
2026-04-15	9.2500	9.5000	9.2500	9.5000	+38.686%	4	338	-33.684%
2026-04-10	6.8000	6.8500	6.8000	6.8500	-23.889%	2	337	-8.029%
2026-04-08	9.0000	9.1000	9.0000	9.0000	+31.387%	3	338	-30.000%
2026-04-06	6.9000	6.9000	6.8500	6.8500	-7.432%	10	335	-8.029%
2026-03-31	7.3000	7.4000	7.3000	7.4000	-17.960%	3	345	-14.865%
2026-03-23	9.0200	9.0200	9.0200	9.0200	+11.772%	2	344	-30.155%
2026-03-19	8.0700	8.0700	8.0700	8.0700	-12.568%	10	343	-21.933%
2026-03-18	9.2300	9.2300	9.2300	9.2300	-9.510%	1	343	-31.744%
2026-03-05	10.5000	10.5000	10.2000	10.2000	-0.971%	24	342	-38.235%
2026-03-04	10.6000	10.6000	10.3000	10.3000	+8.650%	3	339	-38.835%
2026-03-02	9.4800	9.4800	9.4800	9.4800	-11.814%	4	339	-33.544%
2026-02-26	9.9000	10.7500	9.9000	10.7500	+26.026%	3	339	-41.395%
2026-02-25	8.5000	8.5300	8.5000	8.5300	+60.943%	5	333	-26.143%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-9.402%	10	333	+18.868%
2026-02-19	5.8500	5.8500	5.8500	5.8500	+3.540%	1	333	+7.692%
2026-02-13	5.2000	5.7500	5.1000	5.6500	+26.398%	28	309	+11.504%
2026-02-12	4.4700	4.4700	4.4700	4.4700	-16.760%	1	309	+40.940%
2026-02-11	5.3700	5.3700	5.3700	5.3700	-13.387%	1	310	+17.318%
2026-02-05	6.3100	6.3400	6.1600	6.2000	-1.274%	40	309	+1.613%
2026-02-03	6.3500	6.3500	6.2300	6.2800	-28.636%	18	317	+0.318%
2026-02-02	8.4000	8.8000	8.4000	8.8000	+6.024%	8	319	-28.409%
2026-01-30	8.5000	8.5000	8.3000	8.3000	-8.791%	8	315	-24.096%
2026-01-23	9.2000	9.4500	9.1000	9.1000	-6.186%	11	324	-30.769%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+11.494%	1	318	-35.052%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-1.136%	1	317	-27.586%
2026-01-14	8.8000	8.8000	8.8000	8.8000	-21.429%	1	317	-28.409%
2026-01-09	12.0100	12.0100	11.2000	11.2000	+3.704%	11	317	-43.750%
2026-01-07	10.8000	10.8000	10.8000	10.8000	-2.703%	48	307	-41.667%
2026-01-06	10.6000	11.1000	10.6000	11.1000	+11.000%	3	285	-43.243%
2026-01-05	10.1700	10.1700	10.0000	10.0000	+5.485%	4	283	-37.000%
2026-01-02	9.4800	9.4800	9.4800	9.4800	-13.896%	1	283	-33.544%
2025-12-26	11.0100	11.0100	11.0100	11.0100	-5.168%	1	283	-42.779%
2025-12-22	11.6100	11.6100	11.6100	11.6100	+14.384%	1	283	-45.736%
2025-12-16	10.1500	10.1500	10.1500	10.1500	+6.842%	4	283	-37.931%
2025-12-15	9.1200	9.5000	9.1200	9.5000	+18.750%	3	279	-33.684%
2025-12-09	7.2300	8.0000	7.2300	8.0000	+14.286%	2	277	-21.250%
2025-12-08	7.0900	7.0900	7.0000	7.0000	-8.735%	2	279	-10.000%
2025-12-05	7.7200	7.9900	7.6700	7.6700	+28.047%	45	277	-17.862%
2025-12-02	5.9900	5.9900	5.9900	5.9900	-10.597%	1	266	+5.175%
2025-11-25	6.6500	7.1000	6.3600	6.7000	+24.074%	101	266	-5.970%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-8.629%	1	178	+16.667%
2025-11-21	5.2200	5.9300	5.2200	5.9100	-3.902%	32	178	+6.599%
2025-11-18	6.4600	6.4700	6.1500	6.1500	-25.000%	11	176	+2.439%
2025-11-07	8.2000	8.2000	8.2000	8.2000	-11.828%	1	186	-23.171%
2025-11-04	9.3000	9.3000	9.3000	9.3000	-3.527%	1	187	-32.258%
2025-11-03	9.6400	9.6400	9.6400	9.6400	-4.554%	1	188	-34.647%
2025-10-31	9.7200	10.1000	9.7200	10.1000	-3.992%	122	188	-37.624%
2025-10-28	10.3400	10.5200	10.3400	10.5200	-0.755%	3	104	-40.114%
2025-10-27	10.6000	10.6000	10.6000	10.6000	+1.923%	1	105	-40.566%
2025-10-24	10.7000	10.7000	9.4000	10.4000	-1.515%	3	105	-39.423%
2025-10-23	10.4000	10.5600	10.4000	10.5600	+11.158%	2	106	-40.341%
2025-10-17	9.5000	9.5000	9.5000	9.5000	+2.151%	1	106	-33.684%
2025-10-14	9.3200	9.3200	9.3000	9.3000	+30.802%	2	105	-32.258%
2025-10-10	7.2400	7.2600	7.1100	7.1100	-11.125%	44	104	-11.392%
2025-10-08	8.0000	8.0000	8.0000	8.0000	-1.599%	1	75	-21.250%
2025-10-01	8.1300	8.1300	8.1300	8.1300	-6.979%	1	76	-22.509%
2025-09-29	8.7400	8.7400	8.7400	8.7400	-8.000%	1	75	-27.918%
2025-09-22	9.5000	9.5000	9.5000	9.5000	+24.346%	1	74	-33.684%
2025-09-16	7.5000	7.6400	7.5000	7.6400	-7.056%	2	73	-17.539%
2025-09-10	8.1900	8.2200	8.1900	8.2200	-12.553%	2	74	-23.358%
2025-09-03	9.4200	9.4200	9.4000	9.4000	-4.277%	2	74	-32.979%
2025-09-02	9.7000	9.8200	9.7000	9.8200	-9.826%	2	74	-35.845%
2025-08-28	10.8900	10.8900	10.8900	10.8900	+0.184%	1	73	-42.149%
2025-08-25	10.7200	10.8700	10.7200	10.8700	+12.062%	2	73	-42.042%
2025-08-15	9.7000	9.7000	9.7000	9.7000	+8.623%	2	73	-35.052%
2025-08-14	8.9300	8.9300	8.9300	8.9300	+9.975%	1	73	-29.451%
2025-08-12	7.9700	8.1200	7.9700	8.1200	-1.695%	2	72	-22.414%
2025-08-07	8.0400	8.2600	8.0400	8.2600	-52.934%	2	71	-23.729%
2025-07-21	17.5700	17.5800	17.5500	17.5500	+1.680%	10	71	-64.103%
2025-07-10	17.1600	17.2600	17.1600	17.2600	+2.070%	2	68	-63.499%
2025-07-09	16.8200	16.9800	16.7500	16.9100	-2.254%	4	68	-62.744%
2025-07-08	17.3500	17.3500	17.3000	17.3000	+13.816%	5	68	-63.584%
2025-06-30	15.2000	15.2000	15.2000	15.2000	-5.000%	1	66	-58.553%
2025-06-27	16.0000	16.0000	16.0000	16.0000	-15.119%	1	65	-60.625%
2025-06-11	18.8500	18.8500	18.8500	18.8500	-8.893%	3	65	-66.578%
2025-06-06	20.6000	20.6900	20.6000	20.6900	+29.555%	8	62	-69.551%
2025-05-29	15.8000	15.9700	15.8000	15.9700	-0.250%	2	62	-60.551%
2025-05-27	15.8900	16.0100	15.8900	16.0100	+4.709%	4	61	-60.650%
2025-05-23	15.0000	15.2900	15.0000	15.2900	-13.567%	4	61	-58.797%
2025-05-20	17.6500	17.6900	17.6500	17.6900	-11.771%	2	61	-64.387%
2025-05-15	19.9100	20.0500	19.9100	20.0500	+1.673%	2	61	-68.579%
2025-05-13	19.5400	19.7200	19.5400	19.7200	+7.174%	4	60	-68.053%
2025-05-12	18.4000	18.4000	18.4000	18.4000	+30.404%	1	58	-65.761%
2025-05-07	13.9700	14.1100	13.9700	14.1100	-4.079%	6	58	-55.351%
2025-05-06	14.6200	14.7100	14.6200	14.7100	-1.076%	6	55	-57.172%
2025-05-02	14.6100	14.8700	14.6100	14.8700	-7.352%	64	54	-57.633%
2025-05-01	15.1900	16.0500	15.1900	16.0500	+18.450%	2	24	-60.748%
2025-04-30	13.3200	13.5500	13.3200	13.5500	-5.706%	4	23	-53.506%
2025-04-25	14.1100	14.3700	14.1100	14.3700	+24.740%	4	23	-56.159%
2025-04-22	11.4300	11.5200	11.4300	11.5200	-8.933%	4	23	-45.313%
2025-03-31	12.7000	12.7000	12.6500	12.6500	-19.169%	2	23	-50.198%
2025-03-27	15.6500	15.6500	15.6500	15.6500	+2.961%	1	22	-59.744%
2025-03-14	15.2000	15.2000	15.2000	15.2000	+5.190%	2	22	-58.553%
2025-03-13	14.4500	14.4500	14.4500	14.4500	-13.783%	1	23	-56.401%
2025-03-11	18.0600	18.0600	16.7600	16.7600	-31.953%	3	23	-62.411%
2025-02-25	24.6300	24.6300	24.6300	24.6300	-5.451%	4	23	-74.421%
2025-02-24	25.7500	26.1500	25.7500	26.0500	-10.788%	8	19	-75.816%
2025-02-21	30.9000	30.9000	29.2000	29.2000	-18.345%	4	21	-78.425%
2025-02-14	36.2600	36.8000	35.0100	35.7600	+51.654%	60	32	-82.383%
2025-02-12	23.5900	23.6400	23.5800	23.5800	+26.096%	3	32	-73.282%
2025-02-03	18.7000	18.7000	18.7000	18.7000	-11.792%	3	31	-66.310%
2025-01-21	21.2000	21.2000	21.2000	21.2000	+2.169%	5	25	-70.283%
2025-01-17	20.7500	20.7500	20.7500	20.7500	+8.073%	6	25	-69.639%
2025-01-13	19.2000	19.2000	19.2000	19.2000	-1.184%	1	25	-67.188%
2024-12-30	19.4300	19.4300	19.4300	19.4300	-5.908%	1	25	-67.576%
2024-12-16	20.6500	20.6500	20.6500	20.6500	-12.128%	2	23	-69.492%
2024-12-12	23.5000	23.5000	23.5000	23.5000	+9.302%	1	23	-73.191%
2024-11-14	21.5000	21.5000	21.5000	21.5000	-6.926%	1	23	-70.698%
2024-11-11	23.1000	23.1000	23.1000	23.1000	+5.866%	1	22	-72.727%
2024-11-08	21.8200	21.8200	21.8200	21.8200	-26.433%	2	22	-71.127%
2024-11-07	29.6600	29.6600	29.6600	29.6600	+19.404%	1	21	-78.759%
2024-10-21	24.8400	24.8400	24.8400	24.8400	+7.532%	1	20	-74.638%
2024-10-16	24.0000	24.0000	23.1000	23.1000	+13.905%	19	20	-72.727%
2024-10-04	20.2800	20.2800	20.2800	20.2800	0.000%	2	1	-68.935%