Dark

ABNB20270115C175
ABNB Jan 15 2027 175.00 Call (ABNB270115C00175000)
option OPRA

EOD

Sep 24, 2026

4.91-5.577%(-0.29)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.7500	6.0200	4.9100	4.9100	-5.577%	144	3,065	0.000%
2026-09-23	7.0000	7.5000	5.2000	5.2000	-40.707%	33	2,929	-5.577%
2026-09-22	11.2600	11.2600	8.7000	8.7700	-22.044%	4	2,925	-44.014%
2026-09-21	11.2500	11.2500	11.2500	11.2500	+5.239%	1	2,926	-56.356%
2026-09-17	12.2700	12.2700	10.6900	10.6900	-18.954%	2	2,925	-54.069%
2026-09-16	13.1900	13.1900	13.1900	13.1900	+5.774%	1	2,924	-62.775%
2026-09-15	12.5000	12.5000	11.4000	12.4700	-7.630%	5	2,924	-60.626%
2026-09-14	13.2500	13.5000	13.2500	13.5000	+1.504%	3	2,925	-63.630%
2026-09-11	13.1000	13.3000	13.1000	13.3000	+6.827%	3	2,923	-63.083%
2026-09-10	14.0000	14.0000	12.4500	12.4500	-11.388%	502	2,920	-60.562%
2026-09-09	14.0500	14.0500	14.0500	14.0500	-18.786%	1	2,918	-65.053%
2026-09-08	17.9500	17.9500	17.3000	17.3000	-18.512%	2	2,917	-71.618%
2026-09-04	20.6200	21.2300	20.6200	21.2300	-0.562%	15	2,916	-76.872%
2026-09-01	21.6700	21.6700	21.3500	21.3500	-20.926%	3	2,916	-77.002%
2026-08-25	27.0000	27.0000	27.0000	27.0000	-4.085%	1	2,915	-81.815%
2026-08-24	26.7900	29.3500	26.7900	28.1500	+12.018%	3	2,915	-82.558%
2026-08-21	25.1300	25.1300	25.1300	25.1300	+6.079%	1	2,918	-80.462%
2026-08-20	23.7000	23.7000	23.6800	23.6900	-6.178%	4	2,917	-79.274%
2026-08-19	25.2500	25.2500	25.2500	25.2500	+7.722%	1	2,917	-80.554%
2026-08-18	21.0000	23.5500	21.0000	23.4400	+12.964%	11	2,916	-79.053%
2026-08-17	22.5500	22.8200	20.7500	20.7500	-13.829%	2,052	2,913	-76.337%
2026-08-14	24.0800	24.0800	24.0800	24.0800	+9.455%	1	3,360	-79.610%
2026-08-13	22.3700	22.3700	22.0000	22.0000	+9.507%	2	3,360	-77.682%
2026-08-12	20.0900	20.0900	20.0900	20.0900	-16.292%	1	3,360	-75.560%
2026-08-11	24.2200	24.2200	23.9500	24.0000	+0.756%	7	3,359	-79.542%
2026-08-10	19.0000	23.8200	19.0000	23.8200	+25.368%	543	3,363	-79.387%
2026-08-07	15.0000	19.0000	15.0000	19.0000	+147.074%	71	3,551	-74.158%
2026-08-06	6.9200	7.6900	6.9200	7.6900	-1.662%	12	3,565	-36.151%
2026-08-05	7.8200	7.8200	7.8200	7.8200	+6.395%	4	3,561	-37.212%
2026-08-04	7.3500	7.3500	7.3500	7.3500	-2.649%	5	3,561	-33.197%
2026-08-03	7.7100	7.7100	7.2000	7.5500	+0.667%	3	3,561	-34.967%
2026-07-31	7.5000	7.5000	7.4500	7.5000	-7.407%	8	3,560	-34.533%
2026-07-30	8.1000	8.1000	8.1000	8.1000	-8.163%	4	3,561	-39.383%
2026-07-29	8.7500	9.0000	8.7000	8.8200	+4.009%	33	3,565	-44.331%
2026-07-28	7.0500	8.4800	7.0500	8.4800	+33.754%	11	3,552	-42.099%
2026-07-27	6.3400	6.3400	6.3400	6.3400	+25.794%	4	3,547	-22.555%
2026-07-24	4.7900	5.0400	4.7900	5.0400	-0.198%	2	3,547	-2.579%
2026-07-22	5.2000	5.2000	5.0500	5.0500	-24.963%	11	3,545	-2.772%
2026-07-17	6.6500	6.7300	6.6500	6.7300	-15.770%	4	3,541	-27.043%
2026-07-15	7.7100	8.0500	7.7100	7.9900	+19.076%	4	3,541	-38.548%
2026-07-13	6.5500	6.7100	6.5500	6.7100	-13.974%	2	3,542	-26.826%
2026-07-10	8.1000	8.1000	7.8000	7.8000	+13.537%	4	3,543	-37.051%
2026-07-09	5.6700	6.8700	5.6700	6.8700	+18.448%	2	3,544	-28.530%
2026-07-08	7.2000	7.2000	5.8000	5.8000	-26.115%	10	3,542	-15.345%
2026-07-07	8.1500	8.2000	7.7300	7.8500	+4.527%	529	3,535	-37.452%
2026-07-06	8.0400	8.0400	7.4000	7.5100	-7.740%	60	3,131	-34.621%
2026-07-02	8.3200	8.5300	8.0500	8.1400	+2.005%	2,528	651	-39.681%
2026-07-01	7.5000	8.0200	7.5000	7.9800	-2.683%	16	651	-38.471%
2026-06-29	8.4000	8.4000	8.2000	8.2000	+8.609%	2	643	-40.122%
2026-06-24	6.3200	7.5500	6.3200	7.5500	+18.898%	7	642	-34.967%
2026-06-16	6.3500	6.3500	6.3500	6.3500	+10.435%	8	642	-22.677%
2026-06-15	5.7500	5.7500	5.7500	5.7500	+32.184%	2	634	-14.609%
2026-06-12	4.3500	4.3500	4.3500	4.3500	+31.818%	15	634	+12.874%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-15.385%	1	628	+48.788%
2026-06-10	3.9000	3.9000	3.9000	3.9000	-24.272%	1	628	+25.897%
2026-06-08	5.1500	5.1500	5.1500	5.1500	-7.207%	2	629	-4.660%
2026-06-05	5.5500	5.5500	5.5500	5.5500	+18.085%	1	627	-11.532%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-6.000%	1	626	+4.468%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-8.257%	1	627	-1.800%
2026-05-29	5.2000	5.7000	5.2000	5.4500	+18.478%	6	626	-9.908%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-8.367%	12	620	+6.739%
2026-05-26	5.0200	5.0200	5.0200	5.0200	-4.381%	10	608	-2.191%
2026-05-21	5.2500	5.2500	5.2500	5.2500	+0.962%	2	603	-6.476%
2026-05-20	4.8000	5.3000	4.8000	5.2000	+19.540%	225	601	-5.577%
2026-05-19	4.3500	4.3500	4.3000	4.3500	-11.224%	4	513	+12.874%
2026-05-15	4.9500	4.9500	4.9000	4.9000	-4.854%	7	513	+0.204%
2026-05-14	5.2000	5.2000	5.1500	5.1500	0.000%	2	508	-4.660%
2026-05-13	5.3000	5.5500	5.1500	5.1500	-35.220%	12	499	-4.660%
2026-05-11	7.9500	7.9500	7.9500	7.9500	-11.173%	1	499	-38.239%
2026-05-08	7.5000	8.9500	7.5000	8.9500	+13.291%	17	499	-45.140%
2026-05-07	7.9000	7.9000	7.9000	7.9000	-4.934%	1	502	-37.848%
2026-05-04	8.3100	8.3100	8.3100	8.3100	+6.538%	3	501	-40.915%
2026-04-30	7.8000	7.8000	7.8000	7.8000	+11.429%	2	502	-37.051%
2026-04-29	7.0000	7.0000	7.0000	7.0000	-30.209%	1	502	-29.857%
2026-04-22	10.0300	10.0300	10.0300	10.0300	+0.100%	1	502	-51.047%
2026-04-21	10.0000	10.0200	10.0000	10.0200	+9.032%	3	502	-50.998%
2026-04-20	8.9500	9.3500	8.9000	9.1900	+20.921%	58	499	-46.572%
2026-04-16	7.6000	7.6000	7.6000	7.6000	+40.741%	5	497	-35.395%
2026-04-09	5.4000	5.4500	5.4000	5.4000	-1.818%	10	492	-9.074%
2026-04-01	5.4500	5.5000	5.4500	5.5000	-5.336%	13	502	-10.727%
2026-03-31	5.6500	5.8700	5.6300	5.8100	-7.778%	52	502	-15.491%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-7.353%	1	492	-22.063%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-13.924%	1	492	-27.794%
2026-03-05	7.8500	7.9500	7.8500	7.9000	-1.250%	28	491	-37.848%
2026-02-26	7.9500	8.0400	7.9000	8.0000	+58.416%	6	485	-38.625%
2026-02-24	5.5000	5.5000	4.9500	5.0500	+7.447%	6	487	-2.772%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-11.654%	2	483	+4.468%
2026-02-13	5.3200	5.3200	5.3200	5.3200	+1.333%	3	483	-7.707%
2026-01-30	5.2500	5.2500	5.2500	5.2500	-16.000%	1	483	-6.476%
2026-01-20	6.2500	6.2500	6.2500	6.2500	-25.595%	1	482	-21.440%
2026-01-12	8.4000	8.4000	8.4000	8.4000	+4.348%	6	481	-41.548%
2026-01-06	8.1500	8.2000	7.9000	8.0500	-3.477%	88	475	-39.006%
2025-12-30	8.3400	8.3400	8.3400	8.3400	+9.737%	1	450	-41.127%
2025-12-15	7.6000	7.6000	7.6000	7.6000	+32.404%	1	450	-35.395%
2025-12-05	5.5100	5.7600	5.5100	5.7400	+14.800%	22	449	-14.460%
2025-11-18	4.9800	5.1300	4.9000	5.0000	-10.714%	66	460	-1.800%
2025-11-10	5.6000	5.6000	5.6000	5.6000	+3.704%	1	448	-12.321%
2025-11-07	5.4000	5.4000	5.4000	5.4000	-19.403%	1	447	-9.074%
2025-11-05	6.7000	6.7000	6.7000	6.7000	-13.100%	1	448	-26.716%
2025-11-03	8.0000	8.0000	7.7100	7.7100	-0.259%	19	446	-36.316%
2025-10-31	7.7000	7.7300	7.7000	7.7300	-0.897%	2	446	-36.481%
2025-10-29	8.0500	8.0500	7.8000	7.8000	-5.455%	5	446	-37.051%
2025-10-28	8.2500	8.2500	8.2500	8.2500	+1.227%	2	444	-40.485%
2025-10-24	8.1500	8.1500	8.1500	8.1500	+5.844%	1	444	-39.755%
2025-10-16	7.7100	7.7200	7.7000	7.7000	0.000%	35	443	-36.234%
2025-10-15	7.7000	7.7000	7.7000	7.7000	+25.203%	3	453	-36.234%
2025-10-03	6.1000	6.1500	6.1000	6.1500	-3.906%	11	456	-20.163%
2025-10-02	6.4000	6.4000	6.4000	6.4000	-1.538%	110	445	-23.281%
2025-10-01	6.6000	6.6000	6.3800	6.5000	+1.562%	320	445	-24.462%
2025-09-30	6.4000	6.4000	6.4000	6.4000	-5.185%	90	394	-23.281%
2025-09-29	6.7500	6.7500	6.7500	6.7500	-6.250%	1	403	-27.259%
2025-09-18	6.8000	7.2000	6.8000	7.2000	+14.286%	20	402	-31.806%
2025-09-17	6.7000	6.7000	6.3000	6.3000	+6.780%	117	392	-22.063%
2025-09-15	5.9000	5.9000	5.9000	5.9000	-6.646%	100	385	-16.780%
2025-09-11	6.3200	6.3200	6.3200	6.3200	-1.250%	2	385	-22.310%
2025-09-10	6.4000	6.4000	6.4000	6.4000	-1.538%	10	385	-23.281%
2025-09-09	6.7100	6.7900	6.5000	6.5000	-6.877%	5	375	-24.462%
2025-09-04	6.8600	6.9800	6.8600	6.9800	-5.420%	2	374	-29.656%
2025-09-03	7.2900	7.3800	7.2900	7.3800	-4.651%	2	374	-33.469%
2025-09-02	7.5200	7.7400	7.5200	7.7400	-8.402%	2	374	-36.563%
2025-08-28	8.4500	8.4500	8.4500	8.4500	+12.667%	2	373	-41.893%
2025-08-18	7.4600	7.5000	7.4600	7.5000	+1.351%	2	371	-34.533%
2025-08-15	7.2500	7.4000	7.2500	7.4000	+1.231%	2	372	-33.649%
2025-08-14	7.1800	7.3100	7.1800	7.3100	+5.942%	2	370	-32.832%
2025-08-13	6.7800	7.0500	6.7500	6.9000	+14.050%	12	369	-28.841%
2025-08-12	6.0500	6.0500	6.0500	6.0500	-3.509%	100	363	-18.843%
2025-08-08	6.1600	6.2700	6.1600	6.2700	+10.000%	2	323	-21.691%
2025-08-07	7.4000	7.4000	5.7000	5.7000	-53.846%	118	323	-13.860%
2025-07-30	12.1500	12.3500	12.1500	12.3500	-17.667%	2	334	-60.243%
2025-07-15	15.0000	15.0000	15.0000	15.0000	+14.767%	1	334	-67.267%
2025-06-27	13.0500	13.0700	13.0500	13.0700	-5.358%	2	334	-62.433%
2025-06-03	13.5700	13.8100	13.5700	13.8100	+3.446%	2	334	-64.446%
2025-05-29	13.2500	13.3500	13.2500	13.3500	-1.257%	2	334	-63.221%
2025-05-27	13.3500	13.5200	13.3500	13.5200	+6.206%	2	334	-63.683%
2025-05-23	12.4200	12.7300	12.4200	12.7300	-13.401%	4	334	-61.430%
2025-05-20	14.6500	14.7000	14.6500	14.7000	-12.500%	2	334	-66.599%
2025-05-15	16.5300	16.8000	16.5300	16.8000	-4.164%	2	333	-70.774%
2025-05-14	17.5300	17.5300	17.5300	17.5300	+6.565%	1	332	-71.991%
2025-05-13	16.2000	16.4500	16.2000	16.4500	+39.171%	2	331	-70.152%
2025-05-07	11.6800	11.8200	11.6800	11.8200	-10.860%	6	331	-58.460%
2025-05-05	13.1500	13.2600	13.1500	13.2600	+3.271%	2	328	-62.971%
2025-05-01	12.6700	12.8400	12.6700	12.8400	+13.628%	2	328	-61.760%
2025-04-30	11.2000	11.3000	11.2000	11.3000	-6.534%	6	328	-56.549%
2025-04-25	11.9600	12.2700	11.9500	12.0900	+23.873%	12	325	-59.388%
2025-04-22	9.5600	9.7600	9.5000	9.7600	+0.619%	16	325	-49.693%
2025-04-16	9.7000	9.7000	9.7000	9.7000	-6.731%	100	327	-49.381%
2025-04-09	10.4000	10.4000	10.4000	10.4000	+38.667%	100	427	-52.788%
2025-04-07	6.8700	8.1200	6.8700	7.5000	-10.714%	116	244	-34.533%
2025-04-04	8.6600	8.6600	8.4000	8.4000	-12.500%	204	244	-41.548%
2025-04-03	9.7500	9.7500	9.6000	9.6000	-25.292%	210	275	-48.854%
2025-04-02	12.7500	12.8500	12.7500	12.8500	+4.898%	102	293	-61.790%
2025-03-28	12.2500	12.2500	12.2500	12.2500	-5.039%	2	192	-59.918%
2025-03-27	12.9000	12.9000	12.9000	12.9000	-2.642%	100	191	-61.938%
2025-03-21	13.2500	13.2500	13.2500	13.2500	+4.826%	2	291	-62.943%
2025-03-14	12.6400	12.6400	12.6400	12.6400	-0.472%	20	291	-61.155%
2025-03-13	12.7000	12.7000	12.7000	12.7000	-9.609%	1	281	-61.339%
2025-03-12	14.0500	14.0500	14.0500	14.0500	-1.404%	100	281	-65.053%
2025-03-11	14.2500	14.2500	14.2500	14.2500	-23.797%	2	182	-65.544%
2025-03-06	18.7000	18.7000	18.7000	18.7000	-9.880%	100	181	-73.743%
2025-03-05	20.7500	20.7500	20.7500	20.7500	+2.469%	100	181	-76.337%
2025-03-04	20.2500	20.2500	20.2500	20.2500	-5.814%	100	111	-75.753%
2025-03-03	21.5000	21.5000	21.5000	21.5000	+3.865%	100	111	-77.163%
2025-02-26	20.7000	20.7000	20.7000	20.7000	-6.335%	1	13	-76.280%
2025-02-24	22.1000	22.1000	22.1000	22.1000	-17.259%	1	14	-77.783%
2025-02-20	27.0000	27.0000	26.7100	26.7100	-16.531%	4	15	-81.617%
2025-02-14	30.3800	32.0000	30.3800	32.0000	+57.947%	8	15	-84.656%
2025-02-12	20.2500	20.2600	20.2500	20.2600	+1.554%	2	15	-75.765%
2024-12-09	20.0500	20.0500	19.9000	19.9500	-4.362%	14	15	-75.388%
2024-11-25	20.8600	20.8600	20.8600	20.8600	+17.191%	2	6	-76.462%
2024-11-15	16.9500	17.8000	16.9500	17.8000	-32.371%	4	4	-72.416%
2024-11-07	25.1800	26.3200	25.1800	26.3200	+29.975%	3	2	-81.345%
2024-11-01	20.2500	20.2500	20.2500	20.2500	-6.423%	2	2	-75.753%
2024-10-21	21.6400	21.6400	21.6400	21.6400	0.000%	1	1	-77.311%