Dark

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

EOD

Jul 24, 2026

3.45-38.938%(-2.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.4500	3.4500	3.4500	3.4500	-38.938%	15	537	0.000%
2026-07-15	5.6000	5.6500	5.6000	5.6500	+16.495%	2	527	-38.938%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-11.009%	1	525	-28.866%
2026-07-10	5.4500	5.4500	5.4500	5.4500	-2.679%	1	524	-36.697%
2026-07-07	5.4600	5.6000	5.4600	5.6000	-5.882%	21	523	-38.393%
2026-07-02	6.2000	6.2000	5.9500	5.9500	+3.478%	2	521	-42.017%
2026-07-01	5.6500	5.7500	5.6000	5.7500	+4.545%	10	521	-40.000%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+4.364%	1	511	-37.273%
2026-06-24	5.2700	5.2700	5.2700	5.2700	+30.123%	1	511	-34.535%
2026-06-23	4.0500	4.0500	4.0500	4.0500	-11.957%	1	511	-14.815%
2026-06-16	4.4000	4.6000	4.3000	4.6000	+41.538%	90	510	-25.000%
2026-06-09	3.5700	3.5700	3.2500	3.2500	-9.722%	3	470	+6.154%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+1.408%	75	470	-4.167%
2026-06-05	3.5500	3.5500	3.5500	3.5500	-22.826%	1	420	-2.817%
2026-06-01	4.1000	4.6000	4.1000	4.6000	+15.000%	18	419	-25.000%
2026-05-29	3.9000	4.0000	3.9000	4.0000	+6.667%	6	409	-13.750%
2026-05-21	3.7500	3.7500	3.7500	3.7500	+20.968%	1	409	-8.000%
2026-05-19	3.5000	3.5000	2.9700	3.1000	-21.519%	5	408	+11.290%
2026-05-18	4.0000	4.0000	3.9500	3.9500	+12.857%	158	342	-12.658%
2026-05-15	3.5500	3.6000	3.5000	3.5000	-10.256%	3	342	-1.429%
2026-05-14	3.9000	3.9000	3.9000	3.9000	+4.000%	1	340	-11.538%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-37.500%	1	338	-8.000%
2026-05-07	6.2300	6.2300	6.0000	6.0000	-2.439%	2	338	-42.500%
2026-04-30	6.1500	6.1500	6.1500	6.1500	-7.658%	1	338	-43.902%
2026-04-24	6.6600	6.6600	6.6600	6.6600	+0.909%	2	337	-48.198%
2026-04-20	6.7500	6.7500	6.6000	6.6000	-2.941%	89	338	-47.727%
2026-04-17	6.2000	6.8000	6.2000	6.8000	+20.354%	5	263	-49.265%
2026-04-15	5.6500	5.6500	5.6500	5.6500	+49.471%	10	259	-38.938%
2026-04-10	3.7800	3.7800	3.7800	3.7800	-24.400%	1	249	-8.730%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+25.000%	2	250	-31.000%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-16.667%	7	250	-13.750%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-12.727%	1	255	-28.125%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-8.333%	2	255	-37.273%
2026-03-05	6.0000	6.0500	5.9900	6.0000	+1.695%	34	253	-42.500%
2026-03-04	5.9000	5.9000	5.9000	5.9000	+10.280%	9	243	-41.525%
2026-03-02	5.7000	5.7000	5.3500	5.3500	-10.084%	13	243	-35.514%
2026-02-26	5.8500	5.9500	5.8500	5.9500	+19.000%	84	242	-42.017%
2026-02-25	4.3000	5.0000	4.3000	5.0000	-0.398%	2	195	-31.000%
2026-01-23	5.0200	5.0200	5.0200	5.0200	+0.400%	8	195	-31.275%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-0.398%	1	195	-31.000%
2026-01-16	5.0200	5.0200	5.0200	5.0200	-21.193%	1	194	-31.275%
2026-01-07	6.3700	6.3700	6.3700	6.3700	+6.167%	1	194	-45.840%
2026-01-06	5.7900	6.0000	5.7900	6.0000	+0.840%	4	194	-42.500%
2026-01-05	6.0500	6.0500	5.9500	5.9500	-7.895%	3	197	-42.017%
2025-12-22	6.8000	6.8000	6.4600	6.4600	+7.667%	24	200	-46.594%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+57.895%	1	179	-42.500%
2025-12-01	3.8000	3.8000	3.8000	3.8000	+11.765%	1	180	-9.211%
2025-11-19	3.4000	3.4000	3.4000	3.4000	-22.727%	1	180	+1.471%
2025-11-10	4.7500	4.7500	4.4000	4.4000	-27.273%	2	180	-21.591%
2025-10-31	6.0000	6.0500	6.0000	6.0500	-3.045%	2	178	-42.975%
2025-10-30	6.2000	6.2400	6.2000	6.2400	+1.299%	4	179	-44.712%
2025-10-29	5.8000	6.1700	5.8000	6.1600	-4.496%	51	183	-43.994%
2025-10-28	6.5500	6.8100	6.1500	6.4500	+0.467%	34	234	-46.512%
2025-10-20	6.4000	6.4200	6.4000	6.4200	-0.156%	2	266	-46.262%
2025-10-17	6.4300	6.4300	6.4300	6.4300	+15.856%	10	265	-46.345%
2025-10-16	5.5600	5.5600	5.5500	5.5500	-4.475%	2	275	-37.838%
2025-10-15	5.6800	5.8100	5.6800	5.8100	+0.519%	2	276	-40.620%
2025-10-14	5.7100	5.7800	5.7100	5.7800	+19.917%	2	276	-40.311%
2025-10-13	4.8200	4.8200	4.8200	4.8200	-9.057%	8	276	-28.423%
2025-10-06	5.2900	5.3000	5.2900	5.3000	+9.731%	2	284	-34.906%
2025-10-03	5.0200	5.0200	4.8100	4.8300	+23.214%	3	284	-28.571%
2025-09-30	4.9500	4.9500	3.9200	3.9200	-24.324%	3	281	-11.990%
2025-09-29	5.5500	5.5500	5.1800	5.1800	+0.975%	41	283	-33.398%
2025-09-26	4.7800	5.2400	4.7800	5.1300	+14.000%	70	242	-32.749%
2025-09-15	4.5000	4.5000	4.5000	4.5000	-8.537%	10	172	-23.333%
2025-09-11	4.9100	4.9200	4.9100	4.9200	-5.747%	2	182	-29.878%
2025-09-09	5.2000	5.2200	5.2000	5.2200	+2.353%	2	181	-33.908%
2025-09-04	5.1000	5.1000	5.1000	5.1000	-8.929%	1	180	-32.353%
2025-09-03	5.6000	5.6000	5.6000	5.6000	-7.438%	1	179	-38.393%
2025-09-02	5.8200	6.0500	5.8200	6.0500	-14.789%	12	178	-42.975%
2025-08-28	6.7700	7.4000	6.7400	7.1000	+19.328%	117	168	-51.408%
2025-08-26	5.9500	5.9500	5.9500	5.9500	-10.928%	18	79	-42.017%
2025-08-25	6.5400	6.6800	6.5400	6.6800	+13.220%	2	61	-48.353%
2025-08-21	5.9000	5.9000	5.9000	5.9000	+3.327%	7	60	-41.525%
2025-08-14	5.5700	5.7100	5.5700	5.7100	+6.729%	2	53	-39.580%
2025-08-13	5.2100	5.3500	5.2100	5.3500	+2.885%	2	53	-35.514%
2025-08-08	5.2000	5.2000	5.2000	5.2000	-34.343%	1	53	-33.654%
2025-08-04	7.8600	7.9200	7.8600	7.9200	-33.389%	2	52	-56.439%
2025-07-21	11.8100	11.8900	11.8100	11.8900	+3.843%	6	52	-70.984%
2025-06-03	11.2400	11.4500	11.2400	11.4500	+1.507%	2	51	-69.869%
2025-05-27	11.2000	11.2800	11.2000	11.2800	+6.415%	2	51	-69.415%
2025-05-23	10.3300	10.6000	10.3300	10.6000	-25.614%	4	51	-67.453%
2025-05-15	14.1000	14.2500	14.1000	14.2500	+4.779%	2	51	-75.789%
2025-05-13	13.4800	13.6000	13.4800	13.6000	+32.813%	2	50	-74.632%
2025-05-09	10.0600	10.2400	10.0600	10.2400	+1.386%	4	51	-66.309%
2025-05-08	10.0300	10.1000	10.0300	10.1000	+2.227%	4	51	-65.842%
2025-05-07	9.7500	9.8800	9.7500	9.8800	-10.991%	4	49	-65.081%
2025-05-05	11.1000	11.1000	11.1000	11.1000	+15.987%	5	47	-68.919%
2025-04-30	9.3100	9.5700	9.3100	9.5700	-6.907%	2	42	-63.950%
2025-04-25	10.0700	10.2800	10.0700	10.2800	+8.553%	4	42	-66.440%
2025-04-23	9.1900	9.4700	9.1900	9.4700	+16.914%	2	42	-63.569%
2025-04-22	8.0100	8.1000	7.9000	8.1000	+6.579%	6	42	-57.407%
2025-04-21	7.6000	7.6000	7.6000	7.6000	-55.162%	1	45	-54.605%
2025-03-04	16.9500	16.9500	16.9500	16.9500	-13.077%	1	45	-79.646%
2025-02-24	19.6500	19.9000	19.5000	19.5000	-27.590%	21	45	-82.308%
2025-02-18	26.9300	26.9300	26.9300	26.9300	+0.112%	1	24	-87.189%
2025-02-14	26.9000	26.9000	26.9000	26.9000	+54.954%	2	23	-87.175%
2025-02-12	17.2500	17.4000	17.2500	17.3600	+35.097%	6	23	-80.127%
2025-01-27	12.8500	12.8500	12.8500	12.8500	+1.581%	1	21	-73.152%
2025-01-24	13.2000	13.2000	12.6500	12.6500	-22.154%	6	21	-72.727%
2025-01-06	16.2500	16.2500	16.2500	16.2500	-9.722%	20	20	-78.769%
2024-11-22	18.0000	18.0000	18.0000	18.0000	+26.761%	40	20	-80.833%
2024-11-19	14.2000	14.2000	14.2000	14.2000	-11.250%	2	1	-75.704%
2024-11-14	16.0000	16.0000	16.0000	16.0000	-0.312%	1	2	-78.438%
2024-11-08	16.0500	16.0500	16.0500	16.0500	0.000%	4	2	-78.505%