Dark

ABNB20270115C170
ABNB Jan 15 2027 170.00 Call (ABNB270115C00170000)
option OPRA

EOD

Jul 27, 2026

7.50+49.402%(+2.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.5000	7.5000	7.5000	7.5000	+49.402%	1	2,801	0.000%
2026-07-23	4.7000	5.0200	4.7000	5.0200	-17.974%	1,516	2,801	+49.402%
2026-07-22	6.5400	6.5400	5.7900	6.1200	-28.837%	12	1,390	+22.549%
2026-07-16	8.7000	8.7000	8.6000	8.6000	-11.340%	2	1,399	-12.791%
2026-07-15	9.0100	9.7000	9.0000	9.7000	+12.791%	8	1,399	-22.680%
2026-07-14	7.8300	8.6000	7.8300	8.6000	+7.905%	7	1,397	-12.791%
2026-07-13	7.9700	7.9700	7.9700	7.9700	-12.610%	1	1,401	-5.897%
2026-07-10	8.7800	9.1200	8.7800	9.1200	+24.761%	2	1,401	-17.763%
2026-07-08	7.0000	7.3100	7.0000	7.3100	-26.900%	4	1,401	+2.599%
2026-07-07	9.6800	10.0000	9.2100	10.0000	+4.167%	16	1,402	-25.000%
2026-07-06	9.5500	9.6000	9.5500	9.6000	+0.735%	4	1,402	-21.875%
2026-07-02	9.5000	9.5300	9.3600	9.5300	-4.221%	17	1,402	-21.301%
2026-06-29	9.4000	10.0200	9.4000	9.9500	+9.341%	25	1,402	-24.623%
2026-06-24	9.1000	9.1000	9.1000	9.1000	+40.000%	1	1,424	-17.582%
2026-06-23	6.5600	6.5600	6.5000	6.5000	+3.175%	7	1,423	+15.385%
2026-06-22	6.6000	6.6000	6.3000	6.3000	-13.699%	6	1,423	+19.048%
2026-06-16	7.3000	7.3000	7.3000	7.3000	+4.286%	1	1,420	+2.740%
2026-06-15	7.0000	7.0000	7.0000	7.0000	+37.255%	20	1,421	+7.143%
2026-06-12	5.1500	5.1500	5.1000	5.1000	+7.368%	8	1,421	+47.059%
2026-06-11	4.8000	4.8000	4.7500	4.7500	0.000%	2	1,425	+57.895%
2026-06-10	4.8000	4.8000	4.7500	4.7500	-7.767%	2	1,424	+57.895%
2026-06-08	5.1500	5.1500	5.1500	5.1500	-10.435%	1	1,425	+45.631%
2026-06-05	5.7500	5.7500	5.7500	5.7500	-6.504%	1	1,426	+30.435%
2026-06-03	6.0500	6.1500	6.0500	6.1500	-1.600%	5	1,426	+21.951%
2026-06-02	6.3000	6.3000	6.2500	6.2500	-3.846%	3	1,425	+20.000%
2026-06-01	6.5000	6.5500	6.5000	6.5000	+12.847%	4	1,426	+15.385%
2026-05-28	5.7500	5.7600	5.7300	5.7600	+8.679%	53	1,426	+30.208%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-20.896%	3	1,479	+41.509%
2026-05-20	6.5700	6.8500	6.5700	6.7000	+1.824%	42	1,479	+11.940%
2026-05-13	6.2100	6.5800	6.2100	6.5800	-1.349%	88	1,497	+13.982%
2026-05-12	7.0200	7.0200	6.5500	6.6700	-7.873%	61	1,538	+12.444%
2026-05-11	8.9300	8.9300	7.2400	7.2400	-22.979%	17	1,538	+3.591%
2026-05-07	9.6700	9.6700	9.4000	9.4000	-8.738%	5	1,530	-20.213%
2026-05-06	10.3000	10.3000	10.3000	10.3000	+10.753%	4	1,526	-27.184%
2026-05-04	9.6000	9.6000	9.3000	9.3000	+2.198%	5	1,530	-19.355%
2026-04-29	9.1000	9.1000	9.1000	9.1000	-3.704%	1	1,526	-17.582%
2026-04-28	9.4500	9.4500	9.4500	9.4500	-6.436%	1	1,526	-20.635%
2026-04-27	10.3500	10.3500	10.1000	10.1000	-2.415%	79	1,526	-25.743%
2026-04-24	9.4500	10.3500	9.4500	10.3500	-3.989%	4	1,525	-27.536%
2026-04-20	10.6000	10.7800	10.4000	10.7800	+7.157%	9	1,525	-30.427%
2026-04-17	10.0000	10.3900	10.0000	10.0600	+23.739%	14	1,524	-25.447%
2026-04-15	8.1300	8.1300	8.1300	8.1300	+25.077%	1	1,513	-7.749%
2026-04-13	6.5000	6.5000	6.5000	6.5000	+10.169%	1	1,513	+15.385%
2026-04-10	5.8500	5.9000	5.8500	5.9000	-6.349%	2	1,513	+27.119%
2026-04-09	6.3000	6.3000	6.3000	6.3000	-16.000%	10	1,514	+19.048%
2026-04-08	7.5800	7.5800	7.5000	7.5000	+28.205%	3	1,516	0.000%
2026-04-07	5.8500	5.8500	5.8500	5.8500	+6.947%	1	1,515	+28.205%
2026-04-02	5.2000	5.4700	5.2000	5.4700	-27.067%	26	1,514	+37.112%
2026-03-23	7.5000	7.5000	7.5000	7.5000	-1.316%	3	1,514	0.000%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-3.797%	1	1,511	-1.316%
2026-03-06	7.9000	7.9000	7.9000	7.9000	-10.734%	1	1,514	-5.063%
2026-03-05	9.0000	9.1000	8.8500	8.8500	+17.219%	25	1,514	-15.254%
2026-03-02	7.5500	7.5500	7.5500	7.5500	-16.111%	2	1,503	-0.662%
2026-02-26	9.0800	9.0800	9.0000	9.0000	+16.883%	2	1,503	-16.667%
2026-02-25	6.4700	7.7000	6.4700	7.7000	+30.508%	3	1,500	-2.597%
2026-02-24	5.9000	6.2000	5.8000	5.9000	+31.111%	8	1,500	+27.119%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-12.621%	11	1,501	+66.667%
2026-02-18	5.1500	5.1500	5.1500	5.1500	-6.703%	2	1,490	+45.631%
2026-02-17	5.8500	5.8500	5.5200	5.5200	+21.319%	3	1,488	+35.870%
2026-02-13	5.7900	5.7900	4.2000	4.5500	+5.081%	7	1,482	+64.835%
2026-02-12	4.3300	4.3300	4.3300	4.3300	-3.778%	1	1,482	+73.210%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-10.537%	1	1,481	+66.667%
2026-02-10	5.0300	5.0300	5.0300	5.0300	+0.399%	2	1,481	+49.105%
2026-02-09	5.0100	5.0100	5.0100	5.0100	-5.472%	1	1,481	+49.701%
2026-02-06	5.0000	5.3500	4.8700	5.3000	-27.596%	145	1,480	+41.509%
2026-01-30	7.3200	7.3200	7.3200	7.3200	-15.376%	1	1,496	+2.459%
2026-01-22	8.6500	8.6500	8.6500	8.6500	+1.765%	1	1,496	-13.295%
2026-01-14	9.1100	9.1100	8.5000	8.5000	-19.431%	3	1,496	-11.765%
2026-01-13	9.8200	10.6000	9.8200	10.5500	+7.107%	617	1,497	-28.910%
2026-01-12	9.7500	9.8500	9.7500	9.8500	+5.914%	190	898	-23.858%
2026-01-07	9.3000	9.3000	9.3000	9.3000	+4.494%	1	803	-19.355%
2026-01-06	9.1300	9.2900	8.9000	8.9000	-7.772%	3	802	-15.730%
2026-01-05	9.0500	9.6500	9.0500	9.6500	+20.625%	165	748	-22.280%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-17.949%	14	748	-6.250%
2025-12-31	9.7500	9.7500	9.7500	9.7500	+5.978%	4	744	-23.077%
2025-12-30	9.1200	9.2000	9.1200	9.2000	-3.665%	10	744	-18.478%
2025-12-23	10.0900	10.0900	9.5500	9.5500	-0.831%	13	744	-21.466%
2025-12-19	9.6300	9.6300	9.6300	9.6300	+4.108%	1	753	-22.118%
2025-12-18	9.2500	9.2500	9.2500	9.2500	-0.323%	65	752	-18.919%
2025-12-17	9.2800	9.2800	9.2800	9.2800	+9.176%	10	747	-19.181%
2025-12-16	8.5000	8.5000	8.5000	8.5000	+23.188%	2	747	-11.765%
2025-12-09	6.9000	6.9000	6.9000	6.9000	+12.195%	2	745	+8.696%
2025-12-08	6.1200	6.1500	6.1000	6.1500	-2.381%	109	745	+21.951%
2025-12-05	6.5600	6.9100	6.3000	6.3000	+10.526%	116	704	+19.048%
2025-12-03	5.6200	5.7000	5.6200	5.7000	+18.012%	2	701	+31.579%
2025-11-20	4.8300	4.8300	4.8300	4.8300	-29.283%	1	701	+55.280%
2025-11-13	6.8200	6.8300	6.8200	6.8300	+5.077%	6	700	+9.810%
2025-11-12	6.8000	6.8000	6.5000	6.5000	+2.362%	180	694	+15.385%
2025-11-07	6.7800	6.7800	6.3500	6.3500	-11.313%	5	694	+18.110%
2025-11-06	7.0500	7.3200	7.0500	7.1600	-7.969%	29	695	+4.749%
2025-11-04	7.7000	7.7800	7.7000	7.7800	-10.677%	2	693	-3.599%
2025-10-31	8.6300	8.7100	8.6300	8.7100	-6.041%	2	694	-13.892%
2025-10-24	9.3000	9.4500	9.2700	9.2700	-2.421%	4	694	-19.094%
2025-10-22	9.5000	9.5000	9.5000	9.5000	+4.972%	1	694	-21.053%
2025-10-21	9.8000	9.8000	9.0500	9.0500	-1.523%	7	694	-17.127%
2025-10-20	9.1900	9.1900	9.1900	9.1900	+0.437%	2	693	-18.390%
2025-10-17	9.2000	9.2000	9.1500	9.1500	+14.232%	6	692	-18.033%
2025-10-16	7.9500	8.0100	7.9500	8.0100	-2.673%	2	692	-6.367%
2025-10-15	8.2500	8.2500	8.1900	8.2300	-0.963%	7	692	-8.870%
2025-10-14	8.2500	8.3100	8.2500	8.3100	+17.373%	2	693	-9.747%
2025-10-02	7.3300	7.4600	7.0800	7.0800	-6.225%	10	693	+5.932%
2025-10-01	7.0500	7.5500	7.0500	7.5500	+5.594%	8	693	-0.662%
2025-09-30	7.1500	7.1500	7.1500	7.1500	-7.143%	2	693	+4.895%
2025-09-29	7.7000	7.7000	7.7000	7.7000	+4.762%	10	693	-2.597%
2025-09-26	7.4000	7.4000	7.3500	7.3500	-11.871%	6	696	+2.041%
2025-09-22	8.2500	8.3400	7.7800	8.3400	+7.613%	10	696	-10.072%
2025-09-18	7.6100	7.8500	7.5200	7.7500	+7.639%	60	691	-3.226%
2025-09-12	7.2000	7.2000	7.2000	7.2000	+0.840%	1	654	+4.167%
2025-09-10	7.2000	7.2000	7.1400	7.1400	-9.848%	2	654	+5.042%
2025-09-04	7.7700	7.9200	7.7700	7.9200	-4.922%	2	654	-5.303%
2025-09-03	8.2800	8.3300	8.2800	8.3300	-3.027%	2	654	-9.964%
2025-09-02	8.5700	8.5900	8.5700	8.5900	-14.100%	2	654	-12.689%
2025-08-28	9.9000	10.0400	9.5000	10.0000	+8.696%	25	654	-25.000%
2025-08-25	9.5500	9.5900	9.2000	9.2000	+10.180%	6	647	-18.478%
2025-08-18	8.3500	8.3500	8.3500	8.3500	-2.794%	1	647	-10.180%
2025-08-15	8.3300	8.5900	8.3300	8.5900	+3.744%	4	648	-12.689%
2025-08-14	8.1500	8.2800	8.1500	8.2800	+5.478%	2	648	-9.420%
2025-08-13	7.7200	7.8500	7.7000	7.8500	+16.296%	4	647	-4.459%
2025-08-11	6.7000	6.7500	6.7000	6.7500	+6.299%	11	647	+11.111%
2025-08-07	7.4000	7.4000	6.3500	6.3500	-42.638%	16	647	+18.110%
2025-08-05	11.0700	11.0700	11.0700	11.0700	-18.603%	3	660	-32.249%
2025-07-30	13.4500	13.6000	13.4500	13.6000	-20.976%	2	660	-44.853%
2025-07-28	17.2000	17.2100	17.2000	17.2100	+3.054%	100	660	-56.421%
2025-07-24	16.7000	16.7000	16.7000	16.7000	+5.363%	1	560	-55.090%
2025-07-23	15.8500	15.8500	15.8500	15.8500	+0.507%	1	560	-52.681%
2025-07-17	16.0300	16.1000	15.7700	15.7700	+6.770%	114	560	-52.441%
2025-07-16	14.7700	14.7700	14.7700	14.7700	-6.222%	1	449	-49.221%
2025-07-08	15.8000	15.8000	15.7500	15.7500	+8.247%	5	449	-52.381%
2025-06-20	14.5900	14.5900	14.5500	14.5500	-17.330%	6	449	-48.454%
2025-06-12	17.7500	17.8500	17.6000	17.6000	-2.762%	8	449	-57.386%
2025-06-11	18.4000	18.4000	18.1000	18.1000	-4.987%	7	449	-58.564%
2025-06-09	19.0500	19.0500	19.0500	19.0500	-4.845%	1	449	-60.630%
2025-06-06	20.0200	20.0200	20.0200	20.0200	+16.058%	20	449	-62.537%
2025-06-05	17.3000	17.5000	17.2500	17.2500	+11.004%	4	437	-56.522%
2025-06-03	14.9000	15.5400	14.9000	15.5400	+15.111%	14	437	-51.737%
2025-05-30	13.5000	13.5000	13.5000	13.5000	-7.089%	2	449	-44.444%
2025-05-29	14.3500	14.5300	14.3500	14.5300	-3.455%	2	449	-48.383%
2025-05-27	14.5600	15.0500	14.5600	15.0500	+7.808%	3	449	-50.166%
2025-05-23	13.6900	13.9600	13.6900	13.9600	-13.560%	4	449	-46.275%
2025-05-20	16.1500	16.1500	16.1500	16.1500	-10.724%	1	449	-53.560%
2025-05-19	18.0800	18.0900	18.0800	18.0900	+0.500%	2	449	-58.541%
2025-05-15	18.2800	18.5600	18.0000	18.0000	-4.357%	42	449	-58.333%
2025-05-13	17.9400	18.8200	17.9400	18.8200	+10.317%	10	409	-60.149%
2025-05-12	17.0600	17.0600	17.0600	17.0600	+32.556%	1	411	-56.038%
2025-05-07	12.7500	12.8700	12.7500	12.8700	-3.955%	6	410	-41.725%
2025-05-06	13.4000	13.4000	13.4000	13.4000	-9.459%	2	410	-44.030%
2025-05-05	14.8000	14.8000	14.8000	14.8000	+9.955%	3	408	-49.324%
2025-05-02	13.4600	13.4600	13.4600	13.4600	-5.742%	8	408	-44.279%
2025-05-01	14.1300	14.2800	14.1300	14.2800	+15.068%	2	408	-47.479%
2025-04-30	12.2300	12.4100	12.2300	12.4100	-4.538%	4	408	-39.565%
2025-04-25	13.0400	13.0400	13.0000	13.0000	-1.887%	8	408	-42.308%
2025-04-23	13.2500	13.2500	13.2500	13.2500	+25.592%	10	408	-43.396%
2025-04-22	10.8900	10.8900	10.3500	10.5500	-4.955%	23	398	-28.910%
2025-04-10	11.1000	11.1000	11.1000	11.1000	+19.099%	1	386	-32.432%
2025-04-04	9.3200	9.3200	9.3200	9.3200	-11.575%	2	385	-19.528%
2025-04-03	10.3500	10.5400	10.0000	10.5400	-17.333%	11	386	-28.843%
2025-03-28	12.7500	12.7500	12.7500	12.7500	-13.735%	2	385	-41.176%
2025-03-27	14.7800	14.7800	14.7800	14.7800	-9.214%	2	386	-49.256%
2025-03-24	16.2800	16.2800	16.2800	16.2800	+6.405%	5	387	-53.931%
2025-03-17	15.3000	15.3000	15.3000	15.3000	+7.746%	2	387	-50.980%
2025-03-14	14.2000	14.2000	14.2000	14.2000	+7.413%	4	387	-47.183%
2025-03-13	13.2000	13.2200	13.0800	13.2200	-35.481%	19	388	-43.268%
2025-03-06	20.4900	20.4900	20.4900	20.4900	-11.871%	3	391	-63.397%
2025-03-03	23.2500	23.2500	23.2500	23.2500	-1.064%	6	391	-67.742%
2025-02-26	23.5000	23.5000	23.5000	23.5000	-2.490%	1	391	-68.085%
2025-02-24	24.1000	24.1000	24.1000	24.1000	-18.581%	10	392	-68.880%
2025-02-20	29.4000	29.6000	29.4000	29.6000	-6.121%	220	402	-74.662%
2025-02-19	31.5300	31.5300	31.5300	31.5300	-2.835%	1	392	-76.213%
2025-02-18	33.5500	33.5500	32.4500	32.4500	-0.916%	4	391	-76.888%
2025-02-14	33.5500	34.0500	32.7500	32.7500	+43.013%	108	376	-77.099%
2025-02-13	22.9000	22.9000	22.9000	22.9000	+4.091%	7	376	-67.249%
2025-02-12	20.0000	22.0000	20.0000	22.0000	+15.911%	213	376	-65.909%
2025-02-11	18.9800	18.9800	18.9800	18.9800	+2.043%	1	178	-60.485%
2025-02-10	18.5000	18.6000	18.5000	18.6000	-2.105%	20	178	-59.677%
2025-02-07	19.0000	19.0000	19.0000	19.0000	+13.095%	200	178	-60.526%
2025-02-05	16.9000	16.9000	16.8000	16.8000	-6.667%	15	88	-55.357%
2025-01-31	18.0000	18.0000	18.0000	18.0000	0.000%	60	73	-58.333%
2025-01-30	18.0000	18.0000	18.0000	18.0000	-2.703%	10	46	-58.333%
2025-01-29	18.5000	18.5000	18.5000	18.5000	+10.119%	1	46	-59.459%
2025-01-28	16.8000	16.8000	16.8000	16.8000	+18.644%	1	47	-55.357%
2025-01-27	14.1600	14.1600	14.1600	14.1600	-11.831%	2	47	-47.034%
2025-01-24	16.0600	16.0600	16.0600	16.0600	-14.347%	2	46	-53.300%
2025-01-21	18.7500	18.7500	18.7500	18.7500	+12.952%	1	45	-60.000%
2025-01-14	16.2500	16.6000	16.2000	16.6000	-8.540%	9	45	-54.819%
2025-01-08	18.1500	18.1500	18.1500	18.1500	-3.200%	1	44	-58.678%
2025-01-07	18.7500	18.7500	18.7500	18.7500	-3.599%	1	44	-60.000%
2024-12-23	19.4500	19.4500	19.4500	19.4500	+6.575%	1	43	-61.440%
2024-12-17	18.2500	18.2500	18.2500	18.2500	-5.440%	1	43	-58.904%
2024-12-16	19.1500	19.3000	19.1500	19.3000	-8.095%	2	40	-61.140%
2024-12-09	21.5000	21.5000	21.0000	21.0000	-1.176%	11	40	-64.286%
2024-12-04	21.2500	21.2500	21.2500	21.2500	+2.410%	1	30	-64.706%
2024-12-03	20.7500	20.7500	20.7500	20.7500	-5.682%	1	31	-63.855%
2024-11-27	22.0000	22.0000	22.0000	22.0000	+13.111%	1	30	-65.909%
2024-11-12	19.4500	19.4500	19.4500	19.4500	-0.256%	14	30	-61.440%
2024-11-08	19.5000	19.5000	19.5000	19.5000	-9.722%	2	16	-61.538%
2024-11-01	21.6000	21.6000	21.6000	21.6000	-2.174%	4	15	-65.278%
2024-10-22	22.0800	22.0800	22.0800	22.0800	+24.045%	1	13	-66.033%
2024-09-30	17.8000	17.8000	17.8000	17.8000	-12.099%	10	12	-57.865%
2024-09-26	20.2500	20.2500	20.2500	20.2500	+1.250%	1	2	-62.963%
2024-09-20	20.0000	20.0000	20.0000	20.0000	0.000%	2	1	-62.500%