Dark

ABNB20270115C185
ABNB Jan 15 2027 185.00 Call (ABNB270115C00185000)
option OPRA

EOD

Sep 24, 2026

3.14-14.674%(-0.54)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.6000	3.6600	3.1400	3.1400	-14.674%	69	2,202	0.000%
2026-09-23	4.1200	4.1200	3.6200	3.6800	-39.672%	8	2,164	-14.674%
2026-09-22	6.1000	6.1000	6.1000	6.1000	-18.121%	2	2,160	-48.525%
2026-09-17	8.0000	8.0000	7.4500	7.4500	-19.022%	3	2,158	-57.852%
2026-09-16	9.2000	9.2000	9.2000	9.2000	+2.222%	8	2,160	-65.870%
2026-09-14	9.0000	9.4000	9.0000	9.0000	-2.174%	12	2,160	-65.111%
2026-09-11	9.2000	9.2000	9.2000	9.2000	-2.128%	1	2,160	-65.870%
2026-09-10	9.8000	9.8000	9.4000	9.4000	-0.529%	70	2,160	-66.596%
2026-09-09	9.6000	9.6000	9.4500	9.4500	-18.182%	4	2,207	-66.772%
2026-09-08	15.0000	15.0000	11.5500	11.5500	-25.723%	20	2,210	-72.814%
2026-09-04	14.9700	15.6600	14.9700	15.5500	-8.368%	4	2,209	-79.807%
2026-09-03	17.8000	18.0500	16.9700	16.9700	+5.404%	4	2,209	-81.497%
2026-09-01	16.1200	16.9500	16.1000	16.1000	-3.012%	5	2,208	-80.497%
2026-08-31	19.7500	19.7500	16.6000	16.6000	-18.347%	4	2,206	-81.084%
2026-08-28	19.9500	21.3000	19.9500	20.3300	+15.249%	4	2,204	-84.555%
2026-08-27	18.3000	18.5500	17.6400	17.6400	-9.538%	25	2,204	-82.200%
2026-08-26	19.6400	19.6400	19.5000	19.5000	-6.475%	2	2,224	-83.897%
2026-08-25	21.1000	21.1000	20.8500	20.8500	-2.888%	2	2,224	-84.940%
2026-08-24	20.2500	21.7000	20.2500	21.4700	+15.741%	6	2,223	-85.375%
2026-08-21	19.0800	19.0800	18.5500	18.5500	+3.056%	21	2,224	-83.073%
2026-08-20	17.4500	18.0000	17.4500	18.0000	-6.736%	6	2,223	-82.556%
2026-08-19	17.5900	20.0900	17.5900	19.3000	+11.884%	6	2,223	-83.731%
2026-08-18	18.3200	18.5000	17.2000	17.2500	+15.077%	113	2,224	-81.797%
2026-08-17	15.4500	15.4500	14.9300	14.9900	-16.304%	10	2,324	-79.053%
2026-08-14	17.9500	18.7300	17.7700	17.9100	+1.993%	5	2,327	-82.468%
2026-08-13	17.1800	17.7000	17.0300	17.5600	+15.755%	1,604	2,329	-82.118%
2026-08-12	15.3200	15.3200	15.1700	15.1700	-20.326%	73	731	-79.301%
2026-08-11	15.3000	19.0400	15.3000	19.0400	+3.310%	7	662	-83.508%
2026-08-10	15.6100	18.4300	15.6100	18.4300	+31.643%	109	656	-82.963%
2026-08-07	6.8000	14.0000	6.8000	14.0000	+191.667%	123	565	-77.571%
2026-08-06	4.8000	4.8000	4.8000	4.8000	+39.130%	2	539	-34.583%
2026-07-24	3.4500	3.4500	3.4500	3.4500	-38.938%	15	537	-8.986%
2026-07-15	5.6000	5.6500	5.6000	5.6500	+16.495%	2	527	-44.425%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-11.009%	1	525	-35.258%
2026-07-10	5.4500	5.4500	5.4500	5.4500	-2.679%	1	524	-42.385%
2026-07-07	5.4600	5.6000	5.4600	5.6000	-5.882%	21	523	-43.929%
2026-07-02	6.2000	6.2000	5.9500	5.9500	+3.478%	2	521	-47.227%
2026-07-01	5.6500	5.7500	5.6000	5.7500	+4.545%	10	521	-45.391%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+4.364%	1	511	-42.909%
2026-06-24	5.2700	5.2700	5.2700	5.2700	+30.123%	1	511	-40.417%
2026-06-23	4.0500	4.0500	4.0500	4.0500	-11.957%	1	511	-22.469%
2026-06-16	4.4000	4.6000	4.3000	4.6000	+41.538%	90	510	-31.739%
2026-06-09	3.5700	3.5700	3.2500	3.2500	-9.722%	3	470	-3.385%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+1.408%	75	470	-12.778%
2026-06-05	3.5500	3.5500	3.5500	3.5500	-22.826%	1	420	-11.549%
2026-06-01	4.1000	4.6000	4.1000	4.6000	+15.000%	18	419	-31.739%
2026-05-29	3.9000	4.0000	3.9000	4.0000	+6.667%	6	409	-21.500%
2026-05-21	3.7500	3.7500	3.7500	3.7500	+20.968%	1	409	-16.267%
2026-05-19	3.5000	3.5000	2.9700	3.1000	-21.519%	5	408	+1.290%
2026-05-18	4.0000	4.0000	3.9500	3.9500	+12.857%	158	342	-20.506%
2026-05-15	3.5500	3.6000	3.5000	3.5000	-10.256%	3	342	-10.286%
2026-05-14	3.9000	3.9000	3.9000	3.9000	+4.000%	1	340	-19.487%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-37.500%	1	338	-16.267%
2026-05-07	6.2300	6.2300	6.0000	6.0000	-2.439%	2	338	-47.667%
2026-04-30	6.1500	6.1500	6.1500	6.1500	-7.658%	1	338	-48.943%
2026-04-24	6.6600	6.6600	6.6600	6.6600	+0.909%	2	337	-52.853%
2026-04-20	6.7500	6.7500	6.6000	6.6000	-2.941%	89	338	-52.424%
2026-04-17	6.2000	6.8000	6.2000	6.8000	+20.354%	5	263	-53.824%
2026-04-15	5.6500	5.6500	5.6500	5.6500	+49.471%	10	259	-44.425%
2026-04-10	3.7800	3.7800	3.7800	3.7800	-24.400%	1	249	-16.931%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+25.000%	2	250	-37.200%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-16.667%	7	250	-21.500%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-12.727%	1	255	-34.583%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-8.333%	2	255	-42.909%
2026-03-05	6.0000	6.0500	5.9900	6.0000	+1.695%	34	253	-47.667%
2026-03-04	5.9000	5.9000	5.9000	5.9000	+10.280%	9	243	-46.780%
2026-03-02	5.7000	5.7000	5.3500	5.3500	-10.084%	13	243	-41.308%
2026-02-26	5.8500	5.9500	5.8500	5.9500	+19.000%	84	242	-47.227%
2026-02-25	4.3000	5.0000	4.3000	5.0000	-0.398%	2	195	-37.200%
2026-01-23	5.0200	5.0200	5.0200	5.0200	+0.400%	8	195	-37.450%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-0.398%	1	195	-37.200%
2026-01-16	5.0200	5.0200	5.0200	5.0200	-21.193%	1	194	-37.450%
2026-01-07	6.3700	6.3700	6.3700	6.3700	+6.167%	1	194	-50.706%
2026-01-06	5.7900	6.0000	5.7900	6.0000	+0.840%	4	194	-47.667%
2026-01-05	6.0500	6.0500	5.9500	5.9500	-7.895%	3	197	-47.227%
2025-12-22	6.8000	6.8000	6.4600	6.4600	+7.667%	24	200	-51.393%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+57.895%	1	179	-47.667%
2025-12-01	3.8000	3.8000	3.8000	3.8000	+11.765%	1	180	-17.368%
2025-11-19	3.4000	3.4000	3.4000	3.4000	-22.727%	1	180	-7.647%
2025-11-10	4.7500	4.7500	4.4000	4.4000	-27.273%	2	180	-28.636%
2025-10-31	6.0000	6.0500	6.0000	6.0500	-3.045%	2	178	-48.099%
2025-10-30	6.2000	6.2400	6.2000	6.2400	+1.299%	4	179	-49.679%
2025-10-29	5.8000	6.1700	5.8000	6.1600	-4.496%	51	183	-49.026%
2025-10-28	6.5500	6.8100	6.1500	6.4500	+0.467%	34	234	-51.318%
2025-10-20	6.4000	6.4200	6.4000	6.4200	-0.156%	2	266	-51.090%
2025-10-17	6.4300	6.4300	6.4300	6.4300	+15.856%	10	265	-51.166%
2025-10-16	5.5600	5.5600	5.5500	5.5500	-4.475%	2	275	-43.423%
2025-10-15	5.6800	5.8100	5.6800	5.8100	+0.519%	2	276	-45.955%
2025-10-14	5.7100	5.7800	5.7100	5.7800	+19.917%	2	276	-45.675%
2025-10-13	4.8200	4.8200	4.8200	4.8200	-9.057%	8	276	-34.855%
2025-10-06	5.2900	5.3000	5.2900	5.3000	+9.731%	2	284	-40.755%
2025-10-03	5.0200	5.0200	4.8100	4.8300	+23.214%	3	284	-34.990%
2025-09-30	4.9500	4.9500	3.9200	3.9200	-24.324%	3	281	-19.898%
2025-09-29	5.5500	5.5500	5.1800	5.1800	+0.975%	41	283	-39.382%
2025-09-26	4.7800	5.2400	4.7800	5.1300	+14.000%	70	242	-38.791%
2025-09-15	4.5000	4.5000	4.5000	4.5000	-8.537%	10	172	-30.222%
2025-09-11	4.9100	4.9200	4.9100	4.9200	-5.747%	2	182	-36.179%
2025-09-09	5.2000	5.2200	5.2000	5.2200	+2.353%	2	181	-39.847%
2025-09-04	5.1000	5.1000	5.1000	5.1000	-8.929%	1	180	-38.431%
2025-09-03	5.6000	5.6000	5.6000	5.6000	-7.438%	1	179	-43.929%
2025-09-02	5.8200	6.0500	5.8200	6.0500	-14.789%	12	178	-48.099%
2025-08-28	6.7700	7.4000	6.7400	7.1000	+19.328%	117	168	-55.775%
2025-08-26	5.9500	5.9500	5.9500	5.9500	-10.928%	18	79	-47.227%
2025-08-25	6.5400	6.6800	6.5400	6.6800	+13.220%	2	61	-52.994%
2025-08-21	5.9000	5.9000	5.9000	5.9000	+3.327%	7	60	-46.780%
2025-08-14	5.5700	5.7100	5.5700	5.7100	+6.729%	2	53	-45.009%
2025-08-13	5.2100	5.3500	5.2100	5.3500	+2.885%	2	53	-41.308%
2025-08-08	5.2000	5.2000	5.2000	5.2000	-34.343%	1	53	-39.615%
2025-08-04	7.8600	7.9200	7.8600	7.9200	-33.389%	2	52	-60.354%
2025-07-21	11.8100	11.8900	11.8100	11.8900	+3.843%	6	52	-73.591%
2025-06-03	11.2400	11.4500	11.2400	11.4500	+1.507%	2	51	-72.576%
2025-05-27	11.2000	11.2800	11.2000	11.2800	+6.415%	2	51	-72.163%
2025-05-23	10.3300	10.6000	10.3300	10.6000	-25.614%	4	51	-70.377%
2025-05-15	14.1000	14.2500	14.1000	14.2500	+4.779%	2	51	-77.965%
2025-05-13	13.4800	13.6000	13.4800	13.6000	+32.813%	2	50	-76.912%
2025-05-09	10.0600	10.2400	10.0600	10.2400	+1.386%	4	51	-69.336%
2025-05-08	10.0300	10.1000	10.0300	10.1000	+2.227%	4	51	-68.911%
2025-05-07	9.7500	9.8800	9.7500	9.8800	-10.991%	4	49	-68.219%
2025-05-05	11.1000	11.1000	11.1000	11.1000	+15.987%	5	47	-71.712%
2025-04-30	9.3100	9.5700	9.3100	9.5700	-6.907%	2	42	-67.189%
2025-04-25	10.0700	10.2800	10.0700	10.2800	+8.553%	4	42	-69.455%
2025-04-23	9.1900	9.4700	9.1900	9.4700	+16.914%	2	42	-66.843%
2025-04-22	8.0100	8.1000	7.9000	8.1000	+6.579%	6	42	-61.235%
2025-04-21	7.6000	7.6000	7.6000	7.6000	-55.162%	1	45	-58.684%
2025-03-04	16.9500	16.9500	16.9500	16.9500	-13.077%	1	45	-81.475%
2025-02-24	19.6500	19.9000	19.5000	19.5000	-27.590%	21	45	-83.897%
2025-02-18	26.9300	26.9300	26.9300	26.9300	+0.112%	1	24	-88.340%
2025-02-14	26.9000	26.9000	26.9000	26.9000	+54.954%	2	23	-88.327%
2025-02-12	17.2500	17.4000	17.2500	17.3600	+35.097%	6	23	-81.912%
2025-01-27	12.8500	12.8500	12.8500	12.8500	+1.581%	1	21	-75.564%
2025-01-24	13.2000	13.2000	12.6500	12.6500	-22.154%	6	21	-75.178%
2025-01-06	16.2500	16.2500	16.2500	16.2500	-9.722%	20	20	-80.677%
2024-11-22	18.0000	18.0000	18.0000	18.0000	+26.761%	40	20	-82.556%
2024-11-19	14.2000	14.2000	14.2000	14.2000	-11.250%	2	1	-77.887%
2024-11-14	16.0000	16.0000	16.0000	16.0000	-0.312%	1	2	-80.375%
2024-11-08	16.0500	16.0500	16.0500	16.0500	0.000%	4	2	-80.436%