Dark

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

EOD

Jul 27, 2026

4.75+14.734%(+0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.7500	4.7500	4.7500	4.7500	+14.734%	2	1,099	0.000%
2026-07-24	4.1400	4.1400	4.1400	4.1400	+20.000%	1	1,101	+14.734%
2026-07-23	3.0500	3.4500	3.0000	3.4500	-12.658%	31	1,101	+37.681%
2026-07-22	3.9500	3.9500	3.9500	3.9500	-10.227%	1	1,092	+20.253%
2026-07-21	4.4000	4.4000	4.4000	4.4000	-16.981%	1	1,093	+7.955%
2026-07-20	5.3000	5.3000	5.3000	5.3000	-4.505%	1	1,092	-10.377%
2026-07-17	5.5500	5.5500	5.5500	5.5500	-13.281%	1	1,091	-14.414%
2026-07-16	6.4000	6.4000	6.4000	6.4000	+0.156%	2	1,091	-25.781%
2026-07-15	6.4500	6.8500	6.3900	6.3900	+17.248%	29	1,091	-25.665%
2026-07-14	5.4500	5.4500	5.4500	5.4500	-3.197%	3	1,091	-12.844%
2026-07-13	5.6000	5.6300	5.6000	5.6300	-12.713%	2	1,094	-15.631%
2026-07-10	6.5000	6.5700	6.4000	6.4500	+27.470%	4	1,092	-26.357%
2026-07-08	4.9800	5.0600	4.9800	5.0600	-22.748%	2	1,091	-6.126%
2026-07-07	6.6100	6.6800	6.4000	6.5500	+2.025%	32	1,091	-27.481%
2026-07-06	6.6900	6.7600	6.4200	6.4200	-6.957%	4	1,074	-26.012%
2026-07-02	7.1000	7.1000	6.9000	6.9000	+3.759%	3	1,073	-31.159%
2026-07-01	6.6500	6.7000	6.6500	6.6500	+9.917%	16	1,073	-28.571%
2026-06-30	6.0500	6.0500	6.0500	6.0500	-5.469%	1	1,068	-21.488%
2026-06-24	5.2000	6.4000	5.2000	6.4000	+21.905%	4	1,068	-25.781%
2026-06-23	5.2500	5.2500	5.2500	5.2500	+17.978%	4	1,068	-9.524%
2026-06-22	4.4500	4.4500	4.4500	4.4500	-21.930%	1	1,069	+6.742%
2026-06-17	5.9500	5.9500	5.7000	5.7000	+3.636%	3	1,068	-16.667%
2026-06-16	5.2000	5.5000	5.2000	5.5000	+10.887%	52	1,068	-13.636%
2026-06-15	5.1400	5.3000	4.9600	4.9600	+41.714%	14	1,023	-4.234%
2026-06-10	3.5000	3.5000	3.5000	3.5000	-25.532%	1	1,021	+35.714%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-9.615%	1	1,021	+1.064%
2026-06-04	4.6800	5.2000	4.6800	5.2000	+20.930%	22	1,022	-8.654%
2026-06-03	4.3500	4.4700	4.3000	4.3000	-6.522%	23	1,021	+10.465%
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	-7.767%
2026-05-29	4.7000	4.7000	4.2000	4.2000	+7.692%	2	1,018	+13.095%
2026-05-28	3.8500	3.9000	3.8500	3.9000	-5.797%	6	1,017	+21.795%
2026-05-22	4.1400	4.1400	4.1400	4.1400	+15.000%	4	1,017	+14.734%
2026-05-21	4.4500	4.4500	3.6000	3.6000	-27.565%	51	994	+31.944%
2026-05-20	5.0000	5.0000	4.9000	4.9700	+38.056%	5	994	-4.427%
2026-05-19	3.7100	3.7100	3.6000	3.6000	-19.822%	2	993	+31.944%
2026-05-18	5.0100	5.0100	4.4900	4.4900	+6.905%	2	993	+5.791%
2026-05-15	4.4000	4.4000	4.0700	4.2000	-6.459%	5	993	+13.095%
2026-05-14	4.4900	4.4900	4.4900	4.4900	-1.319%	4	994	+5.791%
2026-05-13	4.4500	4.5500	4.4500	4.5500	-5.208%	3	994	+4.396%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-13.043%	20	994	-1.042%
2026-05-11	7.0500	7.0500	5.5200	5.5200	-18.704%	3	994	-13.949%
2026-05-08	8.0000	8.0000	6.7900	6.7900	-2.302%	2	994	-30.044%
2026-05-07	7.1600	7.2000	6.9500	6.9500	+0.725%	8	994	-31.655%
2026-05-06	6.9000	6.9000	6.9000	6.9000	-8.245%	1	993	-31.159%
2026-05-01	7.6000	7.6000	7.5000	7.5200	+5.028%	5	987	-36.835%
2026-04-30	7.1600	7.1600	7.1600	7.1600	+8.485%	1	987	-33.659%
2026-04-29	6.8000	6.8000	6.6000	6.6000	-22.897%	4	988	-28.030%
2026-04-22	8.5300	8.6000	8.5300	8.5600	+9.744%	7	987	-44.509%
2026-04-21	7.8000	7.8000	7.8000	7.8000	+1.961%	20	985	-39.103%
2026-04-20	7.7000	7.7000	7.6000	7.6500	-1.290%	113	985	-37.908%
2026-04-17	6.5500	7.7500	6.5500	7.7500	+16.541%	8	926	-38.710%
2026-04-16	6.6500	6.6500	6.6500	6.6500	+10.833%	1	918	-28.571%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+17.878%	1	918	-20.833%
2026-04-13	5.0900	5.0900	5.0900	5.0900	-21.692%	2	918	-6.680%
2026-04-08	5.7500	6.5000	5.7500	6.5000	+44.444%	4	916	-26.923%
2026-04-07	4.4000	4.5000	4.4000	4.5000	-2.174%	2	913	+5.556%
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	+9.195%
2026-03-25	5.0100	5.0100	5.0100	5.0100	-15.798%	1	913	-5.190%
2026-03-18	5.9500	6.0000	5.9500	5.9500	+3.478%	3	912	-20.168%
2026-03-12	5.7500	5.7500	5.7500	5.7500	-9.019%	1	911	-17.391%
2026-03-11	6.3200	6.3200	6.3200	6.3200	+2.764%	1	912	-24.842%
2026-03-06	6.1500	6.1500	6.1500	6.1500	-10.870%	1	912	-22.764%
2026-03-05	6.9000	6.9500	6.8500	6.9000	+8.661%	24	912	-31.159%
2026-03-03	5.8000	6.3500	5.8000	6.3500	-2.308%	2	904	-25.197%
2026-03-02	6.4500	6.5000	6.4500	6.5000	+46.067%	7	904	-26.923%
2026-02-24	4.4500	4.5000	4.4500	4.4500	+18.667%	4	898	+6.742%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+4.167%	1	894	+26.667%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-16.473%	1	895	+31.944%
2026-02-17	4.3100	4.3100	4.3100	4.3100	+32.615%	2	894	+10.209%
2026-02-13	3.0700	3.2500	3.0700	3.2500	+14.035%	2	896	+46.154%
2026-02-12	2.8500	2.8500	2.8500	2.8500	-13.636%	2	896	+66.667%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-12.234%	200	897	+43.939%
2026-02-10	3.7600	3.7600	3.7600	3.7600	-2.338%	1	797	+26.330%
2026-02-09	3.8500	3.8500	3.8500	3.8500	+0.785%	1	796	+23.377%
2026-02-06	3.8200	3.8200	3.8200	3.8200	-15.111%	2	797	+24.346%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-23.469%	1	795	+5.556%
2026-02-02	5.6200	5.8800	5.4000	5.8800	+2.797%	7	794	-19.218%
2026-01-30	5.7200	5.7200	5.7200	5.7200	+1.961%	4	791	-16.958%
2026-01-27	5.4500	5.6100	5.4500	5.6100	+10.000%	8	787	-15.330%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-22.961%	1	781	-6.863%
2026-01-22	6.6000	6.6200	6.6000	6.6200	+14.731%	2	782	-28.248%
2026-01-20	5.7700	5.7700	5.7700	5.7700	+0.174%	22	782	-17.678%
2026-01-14	5.7600	5.7600	5.7600	5.7600	-23.709%	1	760	-17.535%
2026-01-12	7.5500	7.5500	7.5500	7.5500	-2.581%	1	759	-37.086%
2026-01-07	7.7500	7.7500	7.7500	7.7500	+17.424%	1	758	-38.710%
2026-01-05	6.6000	6.6000	6.6000	6.6000	+9.272%	8	766	-28.030%
2026-01-02	6.0400	6.0400	6.0400	6.0400	-12.082%	5	766	-21.358%
2025-12-31	6.9000	6.9000	6.1500	6.8700	-3.916%	46	725	-30.859%
2025-12-22	7.5500	7.5500	7.1500	7.1500	+2.143%	302	725	-33.566%
2025-12-18	7.0000	7.0000	7.0000	7.0000	+3.704%	1	516	-32.143%
2025-12-16	6.7500	6.7500	6.7500	6.7500	+3.846%	3	515	-29.630%
2025-12-15	5.9200	6.5100	5.9200	6.5000	+10.169%	31	515	-26.923%
2025-12-12	6.2500	6.3500	5.9000	5.9000	+15.460%	7	514	-19.492%
2025-12-05	5.1700	5.2900	5.1100	5.1100	+40.000%	27	514	-7.045%
2025-12-04	3.6500	3.6500	3.6500	3.6500	-15.313%	1	517	+30.137%
2025-11-25	4.4500	4.5000	4.3100	4.3100	-14.822%	4	517	+10.209%
2025-11-12	4.9500	5.0600	4.9500	5.0600	-26.131%	2	516	-6.126%
2025-10-31	7.0000	7.0000	6.8000	6.8500	-4.861%	5	516	-30.657%
2025-10-30	6.4500	7.2000	6.4500	7.2000	+5.109%	3	517	-34.028%
2025-10-29	6.9000	7.0700	6.8500	6.8500	-6.293%	4	517	-30.657%
2025-10-28	7.6500	7.6500	7.2300	7.3100	+0.274%	3	517	-35.021%
2025-10-27	7.4000	7.4000	7.2900	7.2900	+0.552%	3	516	-34.842%
2025-10-24	7.1000	7.2600	7.0000	7.2500	+3.571%	12	516	-34.483%
2025-10-23	7.0000	7.0000	7.0000	7.0000	-3.448%	1	516	-32.143%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-3.333%	1	516	-34.483%
2025-10-21	7.1000	7.5000	7.1000	7.5000	+5.634%	2	516	-36.667%
2025-10-17	6.4000	7.1500	6.4000	7.1000	+17.355%	11	516	-33.099%
2025-10-16	7.0000	7.0000	6.0500	6.0500	-8.194%	5	516	-21.488%
2025-10-15	7.0000	7.0000	6.2000	6.5900	0.000%	8	517	-27.921%
2025-10-14	6.4300	6.5900	6.4300	6.5900	+18.739%	2	516	-27.921%
2025-10-13	5.5000	5.5500	5.5000	5.5500	+2.778%	2	516	-14.414%
2025-10-10	5.4500	5.4500	5.4000	5.4000	-1.818%	2	516	-12.037%
2025-10-09	5.5000	5.5000	5.5000	5.5000	-0.901%	1	516	-13.636%
2025-10-08	5.5500	5.5500	5.5500	5.5500	+4.717%	1	516	-14.414%
2025-10-07	5.3400	5.3400	5.3000	5.3000	-9.402%	3	516	-10.377%
2025-10-06	5.7000	5.9000	5.5500	5.8500	+23.418%	25	516	-18.803%
2025-10-03	5.5500	5.5500	4.7400	4.7400	-14.286%	10	516	+0.211%
2025-09-30	5.5300	5.5300	5.5300	5.5300	-7.059%	3	515	-14.105%
2025-09-29	5.9500	5.9500	5.9500	5.9500	+4.386%	1	515	-20.168%
2025-09-26	5.7000	5.7000	5.7000	5.7000	0.000%	1	515	-16.667%
2025-09-25	5.9000	5.9500	5.6000	5.7000	-2.564%	19	515	-16.667%
2025-09-24	6.0000	6.0000	5.8500	5.8500	-2.500%	4	515	-18.803%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+15.385%	6	512	-20.833%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-7.965%	1	518	-8.654%
2025-09-12	5.8500	5.8500	5.6000	5.6500	+0.534%	32	518	-15.929%
2025-09-11	5.6200	5.6200	5.6200	5.6200	+2.182%	2	514	-15.480%
2025-09-10	5.5300	5.5300	5.5000	5.5000	-6.937%	2	513	-13.636%
2025-09-09	5.8700	5.9100	5.8700	5.9100	-4.214%	2	513	-19.628%
2025-09-04	6.0300	6.1700	6.0300	6.1700	-4.341%	2	513	-23.015%
2025-09-03	6.4600	6.4600	6.4500	6.4500	-3.587%	2	513	-26.357%
2025-09-02	6.7000	6.7000	6.6900	6.6900	-10.800%	2	513	-28.999%
2025-08-25	7.3900	7.5000	7.3900	7.5000	-1.961%	7	512	-36.667%
2025-08-22	7.7000	7.7000	7.6500	7.6500	+14.179%	13	517	-37.908%
2025-08-21	6.7000	6.7000	6.7000	6.7000	-0.888%	99	511	-29.104%
2025-08-15	6.6900	6.7600	6.6900	6.7600	+4.644%	2	421	-29.734%
2025-08-14	6.5600	6.5600	6.4500	6.4600	+7.667%	7	421	-26.471%
2025-08-13	5.9700	6.1000	5.9000	6.0000	+6.383%	6	415	-20.833%
2025-08-07	5.6500	5.6500	5.4500	5.6400	-57.110%	4	415	-15.780%
2025-07-21	13.0700	13.1500	13.0700	13.1500	-1.128%	6	417	-63.878%
2025-07-18	13.3000	13.3000	13.3000	13.3000	+1.527%	23	416	-64.286%
2025-06-17	13.1000	13.1000	13.1000	13.1000	-12.608%	1	393	-63.740%
2025-06-12	14.9000	14.9900	14.9000	14.9900	+16.202%	4	394	-68.312%
2025-06-03	12.3500	12.9000	12.3500	12.9000	+16.216%	5	394	-63.178%
2025-05-30	11.2000	11.2000	11.1000	11.1000	-3.646%	4	391	-57.207%
2025-05-29	11.5000	11.5200	11.5000	11.5200	-8.207%	2	391	-58.767%
2025-05-27	12.2000	12.5500	12.2000	12.5500	+7.725%	6	391	-62.151%
2025-05-23	11.3700	11.6500	11.3700	11.6500	-5.285%	4	391	-59.227%
2025-05-21	12.3000	12.3000	12.3000	12.3000	-19.344%	4	391	-61.382%
2025-05-15	15.3100	15.5900	15.2500	15.2500	-3.359%	42	391	-68.852%
2025-05-14	15.7800	15.7800	15.7800	15.7800	+2.468%	1	373	-69.899%
2025-05-13	14.3500	15.4000	14.3500	15.4000	+38.117%	2	372	-69.156%
2025-05-09	11.0800	11.1500	11.0800	11.1500	+3.528%	4	372	-57.399%
2025-05-07	10.6900	10.7700	10.6900	10.7700	-4.267%	6	372	-55.896%
2025-05-06	11.2500	11.2500	11.2500	11.2500	-6.093%	3	369	-57.778%
2025-05-05	11.9800	11.9800	11.9800	11.9800	+2.044%	2	371	-60.351%
2025-05-01	11.7100	11.7400	11.7100	11.7400	+13.320%	4	371	-59.540%
2025-04-30	10.2400	10.3600	10.2400	10.3600	-7.335%	4	371	-54.151%
2025-04-25	10.9500	11.1800	10.9500	11.1800	-1.585%	4	369	-57.513%
2025-04-23	11.3800	11.3800	11.3600	11.3600	+26.222%	5	369	-58.187%
2025-04-22	8.6900	9.0000	8.6900	9.0000	0.000%	14	364	-47.222%
2025-04-10	9.0000	9.0000	9.0000	9.0000	-16.667%	1	364	-47.222%
2025-04-09	10.8000	10.8000	10.8000	10.8000	+30.593%	1	365	-56.019%
2025-04-04	8.2700	8.2700	8.2700	8.2700	-22.274%	10	364	-42.563%
2025-03-28	10.6400	10.6400	10.6400	10.6400	-23.782%	2	369	-55.357%
2025-03-24	13.9600	13.9600	13.9600	13.9600	+18.105%	2	370	-65.974%
2025-03-14	11.8800	11.8800	11.8200	11.8200	+6.872%	6	372	-59.814%
2025-03-13	11.1600	11.1600	11.0600	11.0600	-13.997%	2	371	-57.052%
2025-03-11	12.6000	12.8600	12.6000	12.8600	-12.932%	9	371	-63.064%
2025-03-10	14.9700	14.9700	14.7700	14.7700	-0.203%	17	371	-67.840%
2025-03-07	15.0000	15.0000	14.8000	14.8000	-27.805%	20	366	-67.905%
2025-02-28	20.5000	20.5000	20.5000	20.5000	+9.333%	10	366	-76.829%
2025-02-27	19.0000	19.0000	18.7500	18.7500	-10.714%	4	361	-74.667%
2025-02-24	21.0500	21.4000	20.9500	21.0000	-21.171%	53	361	-77.381%
2025-02-19	26.3700	26.6400	26.3700	26.6400	-6.362%	7	323	-82.170%
2025-02-18	28.9300	28.9300	28.4500	28.4500	-3.723%	7	324	-83.304%
2025-02-14	27.7500	30.0000	27.3100	29.5500	+56.930%	56	325	-83.926%
2025-02-13	18.8300	18.8300	18.8300	18.8300	-1.825%	1	325	-74.774%
2025-02-12	17.0000	19.1800	17.0000	19.1800	+26.184%	382	325	-75.235%
2025-02-06	15.4000	15.4000	15.2000	15.2000	+10.545%	10	135	-68.750%
2025-01-28	13.7500	13.7500	13.7500	13.7500	0.000%	1	125	-65.455%
2025-01-24	13.7500	13.7500	13.7500	13.7500	-14.063%	4	124	-65.455%
2025-01-22	16.1300	16.1300	16.0000	16.0000	+6.667%	101	123	-70.313%
2025-01-10	15.0000	15.0000	15.0000	15.0000	-4.092%	24	23	-68.333%
2024-12-30	15.6400	15.6400	15.6400	15.6400	-8.270%	1	11	-69.629%
2024-12-23	17.0500	17.0500	17.0500	17.0500	+5.901%	2	10	-72.141%
2024-12-16	16.1000	16.1000	16.1000	16.1000	+7.692%	1	7	-70.497%
2024-11-19	15.1000	15.1000	14.9500	14.9500	-5.678%	3	7	-68.227%
2024-11-13	15.8500	15.8500	15.8500	15.8500	-14.555%	1	5	-70.032%
2024-11-11	18.5500	18.5500	18.5500	18.5500	-4.134%	1	4	-74.394%
2024-11-04	19.3500	19.3500	19.3500	19.3500	-1.777%	1	3	-75.452%
2024-10-31	19.7000	19.7000	19.7000	19.7000	0.000%	2	2	-75.888%