Dark

ABNB20270115C180
ABNB Jan 15 2027 180.00 Call (ABNB270115C00180000)
option OPRA

EOD

Sep 24, 2026

4.45+8.802%(+0.36)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4500	4.6100	4.2000	4.4500	+8.802%	51	1,434	0.000%
2026-09-23	5.1000	5.1000	4.0000	4.0900	-43.973%	29	1,419	+8.802%
2026-09-22	7.3000	7.3000	7.3000	7.3000	-23.400%	1	1,413	-39.041%
2026-09-21	8.5000	9.5300	8.5000	9.5300	+1.599%	17	1,412	-53.305%
2026-09-18	9.0000	9.3800	8.9000	9.3800	+4.222%	34	1,410	-52.559%
2026-09-17	9.0000	9.0000	9.0000	9.0000	-18.552%	1	1,386	-50.556%
2026-09-16	11.0500	11.0500	11.0500	11.0500	+11.167%	10	1,387	-59.729%
2026-09-15	9.9400	9.9400	9.9400	9.9400	-11.644%	1	1,387	-55.231%
2026-09-14	10.8000	11.2500	10.8000	11.2500	-1.489%	8	1,387	-60.444%
2026-09-11	11.4200	11.4200	11.4200	11.4200	+2.330%	1	1,383	-61.033%
2026-09-10	11.2500	11.3500	11.1600	11.1600	-2.957%	101	1,383	-60.125%
2026-09-09	11.8000	11.9000	11.5000	11.5000	-23.333%	13	1,382	-61.304%
2026-09-08	14.9000	15.0000	14.9000	15.0000	-25.889%	2	1,382	-70.333%
2026-09-03	20.6900	20.6900	20.2400	20.2400	+7.374%	14	1,381	-78.014%
2026-08-31	19.8800	19.8800	18.8500	18.8500	-20.464%	52	1,380	-76.393%
2026-08-28	24.0000	24.0000	23.7000	23.7000	+14.770%	37	1,425	-81.224%
2026-08-27	20.6500	20.6500	20.6500	20.6500	-10.373%	3	1,427	-78.450%
2026-08-26	23.0400	23.0400	23.0400	23.0400	-2.989%	23	1,430	-80.686%
2026-08-25	23.7500	23.7500	23.7500	23.7500	-2.584%	1	1,425	-81.263%
2026-08-24	25.8500	26.0000	24.3500	24.3800	+12.870%	29	1,426	-81.747%
2026-08-21	21.5000	21.6000	21.5000	21.6000	+5.366%	5	1,413	-79.398%
2026-08-20	21.3000	21.3000	20.5000	20.5000	-6.733%	13	1,414	-78.293%
2026-08-19	22.8800	23.0000	21.9000	21.9800	+3.679%	15	1,419	-79.754%
2026-08-18	20.3000	21.2000	20.1000	21.2000	+21.769%	13	1,411	-79.009%
2026-08-17	18.8000	18.8000	17.4100	17.4100	-16.499%	27	1,418	-74.440%
2026-08-13	19.2000	20.8500	19.1200	20.8500	+17.465%	5	1,412	-78.657%
2026-08-12	17.9800	17.9800	17.7500	17.7500	-16.076%	5	1,411	-74.930%
2026-08-11	18.6000	21.1500	18.6000	21.1500	-1.399%	6	1,410	-78.960%
2026-08-10	17.9700	21.4500	17.9700	21.4500	+36.190%	56	1,410	-79.254%
2026-08-07	10.5000	16.3000	10.5000	15.7500	+162.500%	777	1,447	-71.746%
2026-08-06	5.7000	6.0000	5.6500	6.0000	-4.762%	3	1,278	-25.833%
2026-08-05	6.8300	6.8300	6.3000	6.3000	-2.326%	6	1,276	-29.365%
2026-08-03	6.4500	6.4500	6.4500	6.4500	+5.738%	1	1,274	-31.008%
2026-07-30	6.0000	6.1000	6.0000	6.1000	-20.779%	5	1,273	-27.049%
2026-07-29	7.5500	7.7000	7.3000	7.7000	+14.413%	32	1,275	-42.208%
2026-07-28	7.0000	7.1000	6.7300	6.7300	+41.684%	265	1,263	-33.878%
2026-07-27	4.7500	4.7500	4.7500	4.7500	+14.734%	2	1,099	-6.316%
2026-07-24	4.1400	4.1400	4.1400	4.1400	+20.000%	1	1,101	+7.488%
2026-07-23	3.0500	3.4500	3.0000	3.4500	-12.658%	31	1,101	+28.986%
2026-07-22	3.9500	3.9500	3.9500	3.9500	-10.227%	1	1,092	+12.658%
2026-07-21	4.4000	4.4000	4.4000	4.4000	-16.981%	1	1,093	+1.136%
2026-07-20	5.3000	5.3000	5.3000	5.3000	-4.505%	1	1,092	-16.038%
2026-07-17	5.5500	5.5500	5.5500	5.5500	-13.281%	1	1,091	-19.820%
2026-07-16	6.4000	6.4000	6.4000	6.4000	+0.156%	2	1,091	-30.469%
2026-07-15	6.4500	6.8500	6.3900	6.3900	+17.248%	29	1,091	-30.360%
2026-07-14	5.4500	5.4500	5.4500	5.4500	-3.197%	3	1,091	-18.349%
2026-07-13	5.6000	5.6300	5.6000	5.6300	-12.713%	2	1,094	-20.959%
2026-07-10	6.5000	6.5700	6.4000	6.4500	+27.470%	4	1,092	-31.008%
2026-07-08	4.9800	5.0600	4.9800	5.0600	-22.748%	2	1,091	-12.055%
2026-07-07	6.6100	6.6800	6.4000	6.5500	+2.025%	32	1,091	-32.061%
2026-07-06	6.6900	6.7600	6.4200	6.4200	-6.957%	4	1,074	-30.685%
2026-07-02	7.1000	7.1000	6.9000	6.9000	+3.759%	3	1,073	-35.507%
2026-07-01	6.6500	6.7000	6.6500	6.6500	+9.917%	16	1,073	-33.083%
2026-06-30	6.0500	6.0500	6.0500	6.0500	-5.469%	1	1,068	-26.446%
2026-06-24	5.2000	6.4000	5.2000	6.4000	+21.905%	4	1,068	-30.469%
2026-06-23	5.2500	5.2500	5.2500	5.2500	+17.978%	4	1,068	-15.238%
2026-06-22	4.4500	4.4500	4.4500	4.4500	-21.930%	1	1,069	0.000%
2026-06-17	5.9500	5.9500	5.7000	5.7000	+3.636%	3	1,068	-21.930%
2026-06-16	5.2000	5.5000	5.2000	5.5000	+10.887%	52	1,068	-19.091%
2026-06-15	5.1400	5.3000	4.9600	4.9600	+41.714%	14	1,023	-10.282%
2026-06-10	3.5000	3.5000	3.5000	3.5000	-25.532%	1	1,021	+27.143%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-9.615%	1	1,021	-5.319%
2026-06-04	4.6800	5.2000	4.6800	5.2000	+20.930%	22	1,022	-14.423%
2026-06-03	4.3500	4.4700	4.3000	4.3000	-6.522%	23	1,021	+3.488%
2026-06-02	4.7800	4.7800	4.5000	4.6000	-10.680%	9	1,018	-3.261%
2026-06-01	4.7500	5.3100	4.7500	5.1500	+22.619%	14	1,019	-13.592%
2026-05-29	4.7000	4.7000	4.2000	4.2000	+7.692%	2	1,018	+5.952%
2026-05-28	3.8500	3.9000	3.8500	3.9000	-5.797%	6	1,017	+14.103%
2026-05-22	4.1400	4.1400	4.1400	4.1400	+15.000%	4	1,017	+7.488%
2026-05-21	4.4500	4.4500	3.6000	3.6000	-27.565%	51	994	+23.611%
2026-05-20	5.0000	5.0000	4.9000	4.9700	+38.056%	5	994	-10.463%
2026-05-19	3.7100	3.7100	3.6000	3.6000	-19.822%	2	993	+23.611%
2026-05-18	5.0100	5.0100	4.4900	4.4900	+6.905%	2	993	-0.891%
2026-05-15	4.4000	4.4000	4.0700	4.2000	-6.459%	5	993	+5.952%
2026-05-14	4.4900	4.4900	4.4900	4.4900	-1.319%	4	994	-0.891%
2026-05-13	4.4500	4.5500	4.4500	4.5500	-5.208%	3	994	-2.198%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-13.043%	20	994	-7.292%
2026-05-11	7.0500	7.0500	5.5200	5.5200	-18.704%	3	994	-19.384%
2026-05-08	8.0000	8.0000	6.7900	6.7900	-2.302%	2	994	-34.462%
2026-05-07	7.1600	7.2000	6.9500	6.9500	+0.725%	8	994	-35.971%
2026-05-06	6.9000	6.9000	6.9000	6.9000	-8.245%	1	993	-35.507%
2026-05-01	7.6000	7.6000	7.5000	7.5200	+5.028%	5	987	-40.824%
2026-04-30	7.1600	7.1600	7.1600	7.1600	+8.485%	1	987	-37.849%
2026-04-29	6.8000	6.8000	6.6000	6.6000	-22.897%	4	988	-32.576%
2026-04-22	8.5300	8.6000	8.5300	8.5600	+9.744%	7	987	-48.014%
2026-04-21	7.8000	7.8000	7.8000	7.8000	+1.961%	20	985	-42.949%
2026-04-20	7.7000	7.7000	7.6000	7.6500	-1.290%	113	985	-41.830%
2026-04-17	6.5500	7.7500	6.5500	7.7500	+16.541%	8	926	-42.581%
2026-04-16	6.6500	6.6500	6.6500	6.6500	+10.833%	1	918	-33.083%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+17.878%	1	918	-25.833%
2026-04-13	5.0900	5.0900	5.0900	5.0900	-21.692%	2	918	-12.574%
2026-04-08	5.7500	6.5000	5.7500	6.5000	+44.444%	4	916	-31.538%
2026-04-07	4.4000	4.5000	4.4000	4.5000	-2.174%	2	913	-1.111%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+5.747%	1	914	-3.261%
2026-03-30	4.3500	4.3500	4.3500	4.3500	-13.174%	75	913	+2.299%
2026-03-25	5.0100	5.0100	5.0100	5.0100	-15.798%	1	913	-11.178%
2026-03-18	5.9500	6.0000	5.9500	5.9500	+3.478%	3	912	-25.210%
2026-03-12	5.7500	5.7500	5.7500	5.7500	-9.019%	1	911	-22.609%
2026-03-11	6.3200	6.3200	6.3200	6.3200	+2.764%	1	912	-29.589%
2026-03-06	6.1500	6.1500	6.1500	6.1500	-10.870%	1	912	-27.642%
2026-03-05	6.9000	6.9500	6.8500	6.9000	+8.661%	24	912	-35.507%
2026-03-03	5.8000	6.3500	5.8000	6.3500	-2.308%	2	904	-29.921%
2026-03-02	6.4500	6.5000	6.4500	6.5000	+46.067%	7	904	-31.538%
2026-02-24	4.4500	4.5000	4.4500	4.4500	+18.667%	4	898	0.000%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+4.167%	1	894	+18.667%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-16.473%	1	895	+23.611%
2026-02-17	4.3100	4.3100	4.3100	4.3100	+32.615%	2	894	+3.248%
2026-02-13	3.0700	3.2500	3.0700	3.2500	+14.035%	2	896	+36.923%
2026-02-12	2.8500	2.8500	2.8500	2.8500	-13.636%	2	896	+56.140%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-12.234%	200	897	+34.848%
2026-02-10	3.7600	3.7600	3.7600	3.7600	-2.338%	1	797	+18.351%
2026-02-09	3.8500	3.8500	3.8500	3.8500	+0.785%	1	796	+15.584%
2026-02-06	3.8200	3.8200	3.8200	3.8200	-15.111%	2	797	+16.492%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-23.469%	1	795	-1.111%
2026-02-02	5.6200	5.8800	5.4000	5.8800	+2.797%	7	794	-24.320%
2026-01-30	5.7200	5.7200	5.7200	5.7200	+1.961%	4	791	-22.203%
2026-01-27	5.4500	5.6100	5.4500	5.6100	+10.000%	8	787	-20.677%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-22.961%	1	781	-12.745%
2026-01-22	6.6000	6.6200	6.6000	6.6200	+14.731%	2	782	-32.779%
2026-01-20	5.7700	5.7700	5.7700	5.7700	+0.174%	22	782	-22.877%
2026-01-14	5.7600	5.7600	5.7600	5.7600	-23.709%	1	760	-22.743%
2026-01-12	7.5500	7.5500	7.5500	7.5500	-2.581%	1	759	-41.060%
2026-01-07	7.7500	7.7500	7.7500	7.7500	+17.424%	1	758	-42.581%
2026-01-05	6.6000	6.6000	6.6000	6.6000	+9.272%	8	766	-32.576%
2026-01-02	6.0400	6.0400	6.0400	6.0400	-12.082%	5	766	-26.325%
2025-12-31	6.9000	6.9000	6.1500	6.8700	-3.916%	46	725	-35.226%
2025-12-22	7.5500	7.5500	7.1500	7.1500	+2.143%	302	725	-37.762%
2025-12-18	7.0000	7.0000	7.0000	7.0000	+3.704%	1	516	-36.429%
2025-12-16	6.7500	6.7500	6.7500	6.7500	+3.846%	3	515	-34.074%
2025-12-15	5.9200	6.5100	5.9200	6.5000	+10.169%	31	515	-31.538%
2025-12-12	6.2500	6.3500	5.9000	5.9000	+15.460%	7	514	-24.576%
2025-12-05	5.1700	5.2900	5.1100	5.1100	+40.000%	27	514	-12.916%
2025-12-04	3.6500	3.6500	3.6500	3.6500	-15.313%	1	517	+21.918%
2025-11-25	4.4500	4.5000	4.3100	4.3100	-14.822%	4	517	+3.248%
2025-11-12	4.9500	5.0600	4.9500	5.0600	-26.131%	2	516	-12.055%
2025-10-31	7.0000	7.0000	6.8000	6.8500	-4.861%	5	516	-35.036%
2025-10-30	6.4500	7.2000	6.4500	7.2000	+5.109%	3	517	-38.194%
2025-10-29	6.9000	7.0700	6.8500	6.8500	-6.293%	4	517	-35.036%
2025-10-28	7.6500	7.6500	7.2300	7.3100	+0.274%	3	517	-39.124%
2025-10-27	7.4000	7.4000	7.2900	7.2900	+0.552%	3	516	-38.957%
2025-10-24	7.1000	7.2600	7.0000	7.2500	+3.571%	12	516	-38.621%
2025-10-23	7.0000	7.0000	7.0000	7.0000	-3.448%	1	516	-36.429%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-3.333%	1	516	-38.621%
2025-10-21	7.1000	7.5000	7.1000	7.5000	+5.634%	2	516	-40.667%
2025-10-17	6.4000	7.1500	6.4000	7.1000	+17.355%	11	516	-37.324%
2025-10-16	7.0000	7.0000	6.0500	6.0500	-8.194%	5	516	-26.446%
2025-10-15	7.0000	7.0000	6.2000	6.5900	0.000%	8	517	-32.473%
2025-10-14	6.4300	6.5900	6.4300	6.5900	+18.739%	2	516	-32.473%
2025-10-13	5.5000	5.5500	5.5000	5.5500	+2.778%	2	516	-19.820%
2025-10-10	5.4500	5.4500	5.4000	5.4000	-1.818%	2	516	-17.593%
2025-10-09	5.5000	5.5000	5.5000	5.5000	-0.901%	1	516	-19.091%
2025-10-08	5.5500	5.5500	5.5500	5.5500	+4.717%	1	516	-19.820%
2025-10-07	5.3400	5.3400	5.3000	5.3000	-9.402%	3	516	-16.038%
2025-10-06	5.7000	5.9000	5.5500	5.8500	+23.418%	25	516	-23.932%
2025-10-03	5.5500	5.5500	4.7400	4.7400	-14.286%	10	516	-6.118%
2025-09-30	5.5300	5.5300	5.5300	5.5300	-7.059%	3	515	-19.530%
2025-09-29	5.9500	5.9500	5.9500	5.9500	+4.386%	1	515	-25.210%
2025-09-26	5.7000	5.7000	5.7000	5.7000	0.000%	1	515	-21.930%
2025-09-25	5.9000	5.9500	5.6000	5.7000	-2.564%	19	515	-21.930%
2025-09-24	6.0000	6.0000	5.8500	5.8500	-2.500%	4	515	-23.932%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+15.385%	6	512	-25.833%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-7.965%	1	518	-14.423%
2025-09-12	5.8500	5.8500	5.6000	5.6500	+0.534%	32	518	-21.239%
2025-09-11	5.6200	5.6200	5.6200	5.6200	+2.182%	2	514	-20.819%
2025-09-10	5.5300	5.5300	5.5000	5.5000	-6.937%	2	513	-19.091%
2025-09-09	5.8700	5.9100	5.8700	5.9100	-4.214%	2	513	-24.704%
2025-09-04	6.0300	6.1700	6.0300	6.1700	-4.341%	2	513	-27.877%
2025-09-03	6.4600	6.4600	6.4500	6.4500	-3.587%	2	513	-31.008%
2025-09-02	6.7000	6.7000	6.6900	6.6900	-10.800%	2	513	-33.483%
2025-08-25	7.3900	7.5000	7.3900	7.5000	-1.961%	7	512	-40.667%
2025-08-22	7.7000	7.7000	7.6500	7.6500	+14.179%	13	517	-41.830%
2025-08-21	6.7000	6.7000	6.7000	6.7000	-0.888%	99	511	-33.582%
2025-08-15	6.6900	6.7600	6.6900	6.7600	+4.644%	2	421	-34.172%
2025-08-14	6.5600	6.5600	6.4500	6.4600	+7.667%	7	421	-31.115%
2025-08-13	5.9700	6.1000	5.9000	6.0000	+6.383%	6	415	-25.833%
2025-08-07	5.6500	5.6500	5.4500	5.6400	-57.110%	4	415	-21.099%
2025-07-21	13.0700	13.1500	13.0700	13.1500	-1.128%	6	417	-66.160%
2025-07-18	13.3000	13.3000	13.3000	13.3000	+1.527%	23	416	-66.541%
2025-06-17	13.1000	13.1000	13.1000	13.1000	-12.608%	1	393	-66.031%
2025-06-12	14.9000	14.9900	14.9000	14.9900	+16.202%	4	394	-70.314%
2025-06-03	12.3500	12.9000	12.3500	12.9000	+16.216%	5	394	-65.504%
2025-05-30	11.2000	11.2000	11.1000	11.1000	-3.646%	4	391	-59.910%
2025-05-29	11.5000	11.5200	11.5000	11.5200	-8.207%	2	391	-61.372%
2025-05-27	12.2000	12.5500	12.2000	12.5500	+7.725%	6	391	-64.542%
2025-05-23	11.3700	11.6500	11.3700	11.6500	-5.285%	4	391	-61.803%
2025-05-21	12.3000	12.3000	12.3000	12.3000	-19.344%	4	391	-63.821%
2025-05-15	15.3100	15.5900	15.2500	15.2500	-3.359%	42	391	-70.820%
2025-05-14	15.7800	15.7800	15.7800	15.7800	+2.468%	1	373	-71.800%
2025-05-13	14.3500	15.4000	14.3500	15.4000	+38.117%	2	372	-71.104%
2025-05-09	11.0800	11.1500	11.0800	11.1500	+3.528%	4	372	-60.090%
2025-05-07	10.6900	10.7700	10.6900	10.7700	-4.267%	6	372	-58.682%
2025-05-06	11.2500	11.2500	11.2500	11.2500	-6.093%	3	369	-60.444%
2025-05-05	11.9800	11.9800	11.9800	11.9800	+2.044%	2	371	-62.855%
2025-05-01	11.7100	11.7400	11.7100	11.7400	+13.320%	4	371	-62.095%
2025-04-30	10.2400	10.3600	10.2400	10.3600	-7.335%	4	371	-57.046%
2025-04-25	10.9500	11.1800	10.9500	11.1800	-1.585%	4	369	-60.197%
2025-04-23	11.3800	11.3800	11.3600	11.3600	+26.222%	5	369	-60.827%
2025-04-22	8.6900	9.0000	8.6900	9.0000	0.000%	14	364	-50.556%
2025-04-10	9.0000	9.0000	9.0000	9.0000	-16.667%	1	364	-50.556%
2025-04-09	10.8000	10.8000	10.8000	10.8000	+30.593%	1	365	-58.796%
2025-04-04	8.2700	8.2700	8.2700	8.2700	-22.274%	10	364	-46.191%
2025-03-28	10.6400	10.6400	10.6400	10.6400	-23.782%	2	369	-58.177%
2025-03-24	13.9600	13.9600	13.9600	13.9600	+18.105%	2	370	-68.123%
2025-03-14	11.8800	11.8800	11.8200	11.8200	+6.872%	6	372	-62.352%
2025-03-13	11.1600	11.1600	11.0600	11.0600	-13.997%	2	371	-59.765%
2025-03-11	12.6000	12.8600	12.6000	12.8600	-12.932%	9	371	-65.397%
2025-03-10	14.9700	14.9700	14.7700	14.7700	-0.203%	17	371	-69.871%
2025-03-07	15.0000	15.0000	14.8000	14.8000	-27.805%	20	366	-69.932%
2025-02-28	20.5000	20.5000	20.5000	20.5000	+9.333%	10	366	-78.293%
2025-02-27	19.0000	19.0000	18.7500	18.7500	-10.714%	4	361	-76.267%
2025-02-24	21.0500	21.4000	20.9500	21.0000	-21.171%	53	361	-78.810%
2025-02-19	26.3700	26.6400	26.3700	26.6400	-6.362%	7	323	-83.296%
2025-02-18	28.9300	28.9300	28.4500	28.4500	-3.723%	7	324	-84.359%
2025-02-14	27.7500	30.0000	27.3100	29.5500	+56.930%	56	325	-84.941%
2025-02-13	18.8300	18.8300	18.8300	18.8300	-1.825%	1	325	-76.367%
2025-02-12	17.0000	19.1800	17.0000	19.1800	+26.184%	382	325	-76.799%
2025-02-06	15.4000	15.4000	15.2000	15.2000	+10.545%	10	135	-70.724%
2025-01-28	13.7500	13.7500	13.7500	13.7500	0.000%	1	125	-67.636%
2025-01-24	13.7500	13.7500	13.7500	13.7500	-14.063%	4	124	-67.636%
2025-01-22	16.1300	16.1300	16.0000	16.0000	+6.667%	101	123	-72.188%
2025-01-10	15.0000	15.0000	15.0000	15.0000	-4.092%	24	23	-70.333%
2024-12-30	15.6400	15.6400	15.6400	15.6400	-8.270%	1	11	-71.547%
2024-12-23	17.0500	17.0500	17.0500	17.0500	+5.901%	2	10	-73.900%
2024-12-16	16.1000	16.1000	16.1000	16.1000	+7.692%	1	7	-72.360%
2024-11-19	15.1000	15.1000	14.9500	14.9500	-5.678%	3	7	-70.234%
2024-11-13	15.8500	15.8500	15.8500	15.8500	-14.555%	1	5	-71.924%
2024-11-11	18.5500	18.5500	18.5500	18.5500	-4.134%	1	4	-76.011%
2024-11-04	19.3500	19.3500	19.3500	19.3500	-1.777%	1	3	-77.003%
2024-10-31	19.7000	19.7000	19.7000	19.7000	0.000%	2	2	-77.411%