Dark

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

EOD

Sep 24, 2026

8.20-3.529%(-0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.5000	8.5000	8.2000	8.2000	-3.529%	9	534	0.000%
2026-09-23	9.9000	9.9000	8.5000	8.5000	-34.109%	95	526	-3.529%
2026-09-22	13.5000	13.5000	12.9000	12.9000	-15.132%	8	445	-36.434%
2026-09-21	15.2000	15.2000	15.2000	15.2000	-3.614%	1	438	-46.053%
2026-09-18	15.5400	15.7700	15.5400	15.7700	-0.190%	3	438	-48.003%
2026-09-17	15.7000	15.8000	15.7000	15.8000	-12.465%	8	438	-48.101%
2026-09-14	18.0500	18.0500	18.0500	18.0500	-4.900%	2	431	-54.571%
2026-09-09	18.9500	18.9800	18.9500	18.9800	-36.712%	10	429	-56.797%
2026-09-03	29.9900	29.9900	29.9900	29.9900	+13.814%	1	429	-72.658%
2026-09-01	26.3500	26.3500	26.3500	26.3500	-24.714%	1	428	-68.880%
2026-08-24	35.0000	35.0000	35.0000	35.0000	+9.856%	13	427	-76.571%
2026-08-21	31.8600	31.8600	31.8600	31.8600	+5.497%	1	440	-74.262%
2026-08-20	30.2000	30.2000	30.2000	30.2000	+3.923%	1	440	-72.848%
2026-08-17	29.0600	29.0600	29.0600	29.0600	-3.166%	3	439	-71.783%
2026-08-14	30.0100	30.0100	30.0100	30.0100	+12.187%	3	439	-72.676%
2026-08-12	26.7500	26.7500	26.7500	26.7500	-12.724%	18	440	-69.346%
2026-08-11	30.4000	31.1000	30.4000	30.6500	+1.861%	13	440	-73.246%
2026-08-10	27.4200	30.0900	27.4200	30.0900	+33.912%	45	443	-72.748%
2026-08-07	22.2500	24.0000	21.8000	22.4700	+118.793%	21	455	-63.507%
2026-08-06	10.2100	10.2700	9.8500	10.2700	-6.636%	16	468	-20.156%
2026-08-05	10.5500	11.0000	10.5500	11.0000	+1.852%	10	461	-25.455%
2026-08-03	11.7300	11.7300	10.8000	10.8000	+0.465%	41	460	-24.074%
2026-07-31	10.7000	10.8000	10.7000	10.7500	-1.376%	4	459	-23.721%
2026-07-30	10.9000	10.9000	10.9000	10.9000	-3.111%	1	457	-24.771%
2026-07-28	11.2500	11.2500	11.2500	11.2500	+78.571%	8	457	-27.111%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-10.000%	1	449	+30.159%
2026-07-22	7.9400	7.9400	7.0000	7.0000	-26.316%	8	450	+17.143%
2026-07-20	8.5000	9.5000	8.5000	9.5000	-16.958%	2	452	-13.684%
2026-07-16	11.4400	11.4400	11.4400	11.4400	+6.716%	20	451	-28.322%
2026-07-15	10.6000	11.1500	10.6000	10.7200	+12.723%	5	431	-23.507%
2026-07-14	9.5100	9.5100	9.5100	9.5100	+4.048%	1	430	-13.775%
2026-07-13	9.3900	9.3900	9.1400	9.1400	-10.916%	6	430	-10.284%
2026-07-10	10.2600	10.2600	10.2600	10.2600	+6.101%	1	431	-20.078%
2026-07-09	9.6400	9.6700	9.6400	9.6700	+13.365%	12	431	-15.202%
2026-07-08	9.5000	9.5000	8.2500	8.5300	-24.110%	12	441	-3.869%
2026-07-07	11.2400	11.2400	11.2400	11.2400	+0.537%	2	440	-27.046%
2026-07-06	11.1800	11.1800	11.1800	11.1800	+3.519%	30	438	-26.655%
2026-07-02	10.7500	10.8000	10.7500	10.8000	-1.818%	7	424	-24.074%
2026-07-01	11.0000	11.0000	11.0000	11.0000	+11.111%	1	424	-25.455%
2026-06-30	10.0500	10.0500	9.9000	9.9000	-3.883%	2	423	-17.172%
2026-06-24	9.3000	10.3000	9.3000	10.3000	+36.424%	7	421	-20.388%
2026-06-22	7.5500	7.5500	7.5500	7.5500	-20.942%	4	418	+8.609%
2026-06-18	9.6000	9.6000	9.5500	9.5500	+0.526%	2	419	-14.136%
2026-06-17	9.6000	9.6000	9.0000	9.5000	+7.955%	3	419	-13.684%
2026-06-16	8.3500	8.8000	8.3500	8.8000	+4.762%	2	417	-6.818%
2026-06-15	8.4000	8.4000	8.3000	8.4000	+39.535%	9	417	-2.381%
2026-06-12	6.1400	6.1400	5.9000	6.0200	+13.585%	19	418	+36.213%
2026-06-11	5.2500	5.3500	5.2500	5.3000	-18.462%	11	414	+54.717%
2026-06-09	6.4500	6.5000	6.3500	6.5000	-13.907%	17	422	+26.154%
2026-06-05	7.5800	7.5800	7.5500	7.5500	-5.031%	2	422	+8.609%
2026-06-04	7.9500	8.0500	7.9000	7.9500	+10.417%	51	421	+3.145%
2026-06-03	6.4500	7.2000	6.4500	7.2000	-7.692%	13	382	+13.889%
2026-06-01	7.7000	7.8900	7.7000	7.8000	+1.430%	8	373	+5.128%
2026-05-29	7.6900	7.6900	7.6900	7.6900	+13.088%	7	370	+6.632%
2026-05-28	6.8000	6.8000	6.8000	6.8000	+5.919%	1	370	+20.588%
2026-05-27	6.8300	7.1500	6.4200	6.4200	-19.750%	51	369	+27.726%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+12.676%	1	357	+2.500%
2026-05-21	6.2500	7.1000	6.2500	7.1000	-9.554%	3	357	+15.493%
2026-05-20	6.2500	8.0000	6.2500	7.8500	+28.689%	16	356	+4.459%
2026-05-19	6.1000	6.1000	6.1000	6.1000	-12.230%	1	340	+34.426%
2026-05-15	6.9500	6.9500	6.9500	6.9500	-3.472%	2	340	+17.986%
2026-05-14	7.2000	7.2000	7.2000	7.2000	0.000%	1	338	+13.889%
2026-05-13	6.9000	7.6500	6.9000	7.2000	-30.435%	8	337	+13.889%
2026-05-07	10.4000	10.4000	10.3500	10.3500	-0.481%	15	337	-20.773%
2026-05-06	10.3000	10.4000	10.3000	10.4000	-8.531%	3	337	-21.154%
2026-05-01	11.3700	11.3700	11.3700	11.3700	-2.487%	4	340	-27.880%
2026-04-23	11.6600	11.6600	11.6600	11.6600	-9.822%	7	340	-29.674%
2026-04-21	12.9300	12.9300	12.9300	12.9300	+10.043%	3	339	-36.582%
2026-04-17	11.0500	11.7500	11.0500	11.7500	+23.684%	5	339	-30.213%
2026-04-15	9.2500	9.5000	9.2500	9.5000	+38.686%	4	338	-13.684%
2026-04-10	6.8000	6.8500	6.8000	6.8500	-23.889%	2	337	+19.708%
2026-04-08	9.0000	9.1000	9.0000	9.0000	+31.387%	3	338	-8.889%
2026-04-06	6.9000	6.9000	6.8500	6.8500	-7.432%	10	335	+19.708%
2026-03-31	7.3000	7.4000	7.3000	7.4000	-17.960%	3	345	+10.811%
2026-03-23	9.0200	9.0200	9.0200	9.0200	+11.772%	2	344	-9.091%
2026-03-19	8.0700	8.0700	8.0700	8.0700	-12.568%	10	343	+1.611%
2026-03-18	9.2300	9.2300	9.2300	9.2300	-9.510%	1	343	-11.159%
2026-03-05	10.5000	10.5000	10.2000	10.2000	-0.971%	24	342	-19.608%
2026-03-04	10.6000	10.6000	10.3000	10.3000	+8.650%	3	339	-20.388%
2026-03-02	9.4800	9.4800	9.4800	9.4800	-11.814%	4	339	-13.502%
2026-02-26	9.9000	10.7500	9.9000	10.7500	+26.026%	3	339	-23.721%
2026-02-25	8.5000	8.5300	8.5000	8.5300	+60.943%	5	333	-3.869%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-9.402%	10	333	+54.717%
2026-02-19	5.8500	5.8500	5.8500	5.8500	+3.540%	1	333	+40.171%
2026-02-13	5.2000	5.7500	5.1000	5.6500	+26.398%	28	309	+45.133%
2026-02-12	4.4700	4.4700	4.4700	4.4700	-16.760%	1	309	+83.445%
2026-02-11	5.3700	5.3700	5.3700	5.3700	-13.387%	1	310	+52.700%
2026-02-05	6.3100	6.3400	6.1600	6.2000	-1.274%	40	309	+32.258%
2026-02-03	6.3500	6.3500	6.2300	6.2800	-28.636%	18	317	+30.573%
2026-02-02	8.4000	8.8000	8.4000	8.8000	+6.024%	8	319	-6.818%
2026-01-30	8.5000	8.5000	8.3000	8.3000	-8.791%	8	315	-1.205%
2026-01-23	9.2000	9.4500	9.1000	9.1000	-6.186%	11	324	-9.890%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+11.494%	1	318	-15.464%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-1.136%	1	317	-5.747%
2026-01-14	8.8000	8.8000	8.8000	8.8000	-21.429%	1	317	-6.818%
2026-01-09	12.0100	12.0100	11.2000	11.2000	+3.704%	11	317	-26.786%
2026-01-07	10.8000	10.8000	10.8000	10.8000	-2.703%	48	307	-24.074%
2026-01-06	10.6000	11.1000	10.6000	11.1000	+11.000%	3	285	-26.126%
2026-01-05	10.1700	10.1700	10.0000	10.0000	+5.485%	4	283	-18.000%
2026-01-02	9.4800	9.4800	9.4800	9.4800	-13.896%	1	283	-13.502%
2025-12-26	11.0100	11.0100	11.0100	11.0100	-5.168%	1	283	-25.522%
2025-12-22	11.6100	11.6100	11.6100	11.6100	+14.384%	1	283	-29.371%
2025-12-16	10.1500	10.1500	10.1500	10.1500	+6.842%	4	283	-19.212%
2025-12-15	9.1200	9.5000	9.1200	9.5000	+18.750%	3	279	-13.684%
2025-12-09	7.2300	8.0000	7.2300	8.0000	+14.286%	2	277	+2.500%
2025-12-08	7.0900	7.0900	7.0000	7.0000	-8.735%	2	279	+17.143%
2025-12-05	7.7200	7.9900	7.6700	7.6700	+28.047%	45	277	+6.910%
2025-12-02	5.9900	5.9900	5.9900	5.9900	-10.597%	1	266	+36.895%
2025-11-25	6.6500	7.1000	6.3600	6.7000	+24.074%	101	266	+22.388%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-8.629%	1	178	+51.852%
2025-11-21	5.2200	5.9300	5.2200	5.9100	-3.902%	32	178	+38.748%
2025-11-18	6.4600	6.4700	6.1500	6.1500	-25.000%	11	176	+33.333%
2025-11-07	8.2000	8.2000	8.2000	8.2000	-11.828%	1	186	0.000%
2025-11-04	9.3000	9.3000	9.3000	9.3000	-3.527%	1	187	-11.828%
2025-11-03	9.6400	9.6400	9.6400	9.6400	-4.554%	1	188	-14.938%
2025-10-31	9.7200	10.1000	9.7200	10.1000	-3.992%	122	188	-18.812%
2025-10-28	10.3400	10.5200	10.3400	10.5200	-0.755%	3	104	-22.053%
2025-10-27	10.6000	10.6000	10.6000	10.6000	+1.923%	1	105	-22.642%
2025-10-24	10.7000	10.7000	9.4000	10.4000	-1.515%	3	105	-21.154%
2025-10-23	10.4000	10.5600	10.4000	10.5600	+11.158%	2	106	-22.348%
2025-10-17	9.5000	9.5000	9.5000	9.5000	+2.151%	1	106	-13.684%
2025-10-14	9.3200	9.3200	9.3000	9.3000	+30.802%	2	105	-11.828%
2025-10-10	7.2400	7.2600	7.1100	7.1100	-11.125%	44	104	+15.331%
2025-10-08	8.0000	8.0000	8.0000	8.0000	-1.599%	1	75	+2.500%
2025-10-01	8.1300	8.1300	8.1300	8.1300	-6.979%	1	76	+0.861%
2025-09-29	8.7400	8.7400	8.7400	8.7400	-8.000%	1	75	-6.178%
2025-09-22	9.5000	9.5000	9.5000	9.5000	+24.346%	1	74	-13.684%
2025-09-16	7.5000	7.6400	7.5000	7.6400	-7.056%	2	73	+7.330%
2025-09-10	8.1900	8.2200	8.1900	8.2200	-12.553%	2	74	-0.243%
2025-09-03	9.4200	9.4200	9.4000	9.4000	-4.277%	2	74	-12.766%
2025-09-02	9.7000	9.8200	9.7000	9.8200	-9.826%	2	74	-16.497%
2025-08-28	10.8900	10.8900	10.8900	10.8900	+0.184%	1	73	-24.702%
2025-08-25	10.7200	10.8700	10.7200	10.8700	+12.062%	2	73	-24.563%
2025-08-15	9.7000	9.7000	9.7000	9.7000	+8.623%	2	73	-15.464%
2025-08-14	8.9300	8.9300	8.9300	8.9300	+9.975%	1	73	-8.175%
2025-08-12	7.9700	8.1200	7.9700	8.1200	-1.695%	2	72	+0.985%
2025-08-07	8.0400	8.2600	8.0400	8.2600	-52.934%	2	71	-0.726%
2025-07-21	17.5700	17.5800	17.5500	17.5500	+1.680%	10	71	-53.276%
2025-07-10	17.1600	17.2600	17.1600	17.2600	+2.070%	2	68	-52.491%
2025-07-09	16.8200	16.9800	16.7500	16.9100	-2.254%	4	68	-51.508%
2025-07-08	17.3500	17.3500	17.3000	17.3000	+13.816%	5	68	-52.601%
2025-06-30	15.2000	15.2000	15.2000	15.2000	-5.000%	1	66	-46.053%
2025-06-27	16.0000	16.0000	16.0000	16.0000	-15.119%	1	65	-48.750%
2025-06-11	18.8500	18.8500	18.8500	18.8500	-8.893%	3	65	-56.499%
2025-06-06	20.6000	20.6900	20.6000	20.6900	+29.555%	8	62	-60.367%
2025-05-29	15.8000	15.9700	15.8000	15.9700	-0.250%	2	62	-48.654%
2025-05-27	15.8900	16.0100	15.8900	16.0100	+4.709%	4	61	-48.782%
2025-05-23	15.0000	15.2900	15.0000	15.2900	-13.567%	4	61	-46.370%
2025-05-20	17.6500	17.6900	17.6500	17.6900	-11.771%	2	61	-53.646%
2025-05-15	19.9100	20.0500	19.9100	20.0500	+1.673%	2	61	-59.102%
2025-05-13	19.5400	19.7200	19.5400	19.7200	+7.174%	4	60	-58.418%
2025-05-12	18.4000	18.4000	18.4000	18.4000	+30.404%	1	58	-55.435%
2025-05-07	13.9700	14.1100	13.9700	14.1100	-4.079%	6	58	-41.885%
2025-05-06	14.6200	14.7100	14.6200	14.7100	-1.076%	6	55	-44.256%
2025-05-02	14.6100	14.8700	14.6100	14.8700	-7.352%	64	54	-44.855%
2025-05-01	15.1900	16.0500	15.1900	16.0500	+18.450%	2	24	-48.910%
2025-04-30	13.3200	13.5500	13.3200	13.5500	-5.706%	4	23	-39.483%
2025-04-25	14.1100	14.3700	14.1100	14.3700	+24.740%	4	23	-42.937%
2025-04-22	11.4300	11.5200	11.4300	11.5200	-8.933%	4	23	-28.819%
2025-03-31	12.7000	12.7000	12.6500	12.6500	-19.169%	2	23	-35.178%
2025-03-27	15.6500	15.6500	15.6500	15.6500	+2.961%	1	22	-47.604%
2025-03-14	15.2000	15.2000	15.2000	15.2000	+5.190%	2	22	-46.053%
2025-03-13	14.4500	14.4500	14.4500	14.4500	-13.783%	1	23	-43.253%
2025-03-11	18.0600	18.0600	16.7600	16.7600	-31.953%	3	23	-51.074%
2025-02-25	24.6300	24.6300	24.6300	24.6300	-5.451%	4	23	-66.707%
2025-02-24	25.7500	26.1500	25.7500	26.0500	-10.788%	8	19	-68.522%
2025-02-21	30.9000	30.9000	29.2000	29.2000	-18.345%	4	21	-71.918%
2025-02-14	36.2600	36.8000	35.0100	35.7600	+51.654%	60	32	-77.069%
2025-02-12	23.5900	23.6400	23.5800	23.5800	+26.096%	3	32	-65.225%
2025-02-03	18.7000	18.7000	18.7000	18.7000	-11.792%	3	31	-56.150%
2025-01-21	21.2000	21.2000	21.2000	21.2000	+2.169%	5	25	-61.321%
2025-01-17	20.7500	20.7500	20.7500	20.7500	+8.073%	6	25	-60.482%
2025-01-13	19.2000	19.2000	19.2000	19.2000	-1.184%	1	25	-57.292%
2024-12-30	19.4300	19.4300	19.4300	19.4300	-5.908%	1	25	-57.797%
2024-12-16	20.6500	20.6500	20.6500	20.6500	-12.128%	2	23	-60.291%
2024-12-12	23.5000	23.5000	23.5000	23.5000	+9.302%	1	23	-65.106%
2024-11-14	21.5000	21.5000	21.5000	21.5000	-6.926%	1	23	-61.860%
2024-11-11	23.1000	23.1000	23.1000	23.1000	+5.866%	1	22	-64.502%
2024-11-08	21.8200	21.8200	21.8200	21.8200	-26.433%	2	22	-62.420%
2024-11-07	29.6600	29.6600	29.6600	29.6600	+19.404%	1	21	-72.353%
2024-10-21	24.8400	24.8400	24.8400	24.8400	+7.532%	1	20	-66.989%
2024-10-16	24.0000	24.0000	23.1000	23.1000	+13.905%	19	20	-64.502%
2024-10-04	20.2800	20.2800	20.2800	20.2800	0.000%	2	1	-59.566%