Dark

ABNB20270115C190
ABNB Jan 15 2027 190.00 Call (ABNB270115C00190000)
option OPRA

EOD

Jul 24, 2026

2.93+30.222%(+0.68)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.8500	2.9600	2.8400	2.9300	+30.222%	12	938	0.000%
2026-07-23	2.2500	2.2500	2.2500	2.2500	-42.308%	1	939	+30.222%
2026-07-20	3.9000	3.9000	3.9000	3.9000	-5.569%	1	939	-24.872%
2026-07-16	4.5500	4.5500	4.1300	4.1300	-9.231%	5	938	-29.056%
2026-07-10	4.5500	4.5500	4.5500	4.5500	+1.111%	1	938	-35.604%
2026-07-07	5.0000	5.0000	4.5000	4.5000	-8.163%	47	938	-34.889%
2026-07-06	4.7400	4.9000	4.7400	4.9000	+3.158%	2	897	-40.204%
2026-07-02	4.7500	4.7500	4.7500	4.7500	0.000%	2	897	-38.316%
2026-07-01	4.7500	4.7500	4.7500	4.7500	-6.863%	9	897	-38.316%
2026-06-29	5.1000	5.1000	5.1000	5.1000	+7.368%	1	897	-42.549%
2026-06-26	4.0000	4.7500	4.0000	4.7500	+35.714%	5	897	-38.316%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-12.718%	8	895	-16.286%
2026-06-17	4.2300	4.2300	4.0100	4.0100	+4.156%	2	887	-26.933%
2026-06-16	3.8500	3.8500	3.8500	3.8500	+26.230%	2	887	-23.896%
2026-06-05	3.0500	3.0500	3.0500	3.0500	-18.667%	4	887	-3.934%
2026-06-01	3.6000	3.7500	3.6000	3.7500	+19.048%	12	887	-21.867%
2026-05-29	3.1500	3.1500	3.1500	3.1500	0.000%	1	895	-6.984%
2026-05-26	3.2700	3.2700	3.1500	3.1500	+28.571%	3	894	-6.984%
2026-05-20	2.4500	2.4500	2.4500	2.4500	-4.297%	5	893	+19.592%
2026-05-19	2.5800	2.5800	2.5600	2.5600	-23.582%	2	893	+14.453%
2026-05-18	3.3500	3.3500	3.3500	3.3500	+9.836%	9	893	-12.537%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-24.691%	1	893	-3.934%
2026-05-11	5.0500	5.0500	4.0500	4.0500	-20.118%	2	893	-27.654%
2026-05-07	5.0700	5.0700	5.0700	5.0700	-11.364%	5	893	-42.209%
2026-05-06	5.7200	5.7200	5.7200	5.7200	+4.000%	5	893	-48.776%
2026-05-01	5.5000	5.5500	5.5000	5.5000	-9.836%	6	893	-46.727%
2026-04-23	6.1000	6.1000	6.1000	6.1000	+8.929%	10	893	-51.967%
2026-04-20	5.6500	5.6500	5.6000	5.6000	+6.667%	65	903	-47.679%
2026-04-17	5.2500	5.2500	5.2500	5.2500	+31.250%	10	841	-44.190%
2026-04-14	4.0500	4.0500	4.0000	4.0000	-1.235%	100	831	-26.750%
2026-04-08	4.0000	4.0500	4.0000	4.0500	+35.000%	4	731	-27.654%
2026-03-31	3.0000	3.0000	3.0000	3.0000	-31.193%	1	728	-2.333%
2026-03-12	4.3600	4.3600	4.3600	4.3600	-8.211%	1	728	-32.798%
2026-03-11	4.7500	4.7500	4.7500	4.7500	-5.941%	1	729	-38.316%
2026-03-10	5.0500	5.0500	5.0500	5.0500	+9.783%	1	728	-41.980%
2026-03-02	4.4000	4.6000	4.4000	4.6000	+78.295%	21	728	-36.304%
2026-02-23	2.3500	2.5800	2.3500	2.5800	+1.976%	23	707	+13.566%
2026-02-13	2.5300	2.5300	2.5300	2.5300	-11.228%	1	686	+15.810%
2026-02-10	2.8500	2.8500	2.8500	2.8500	-5.000%	1	686	+2.807%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-27.711%	1	687	-2.333%
2026-02-02	4.1500	4.1500	4.1500	4.1500	-6.742%	2	688	-29.398%
2026-01-26	4.3400	4.4500	4.3400	4.4500	+3.488%	2	686	-34.157%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+4.623%	1	684	-31.860%
2026-01-16	4.3700	4.3700	4.1100	4.1100	+0.244%	5	679	-28.710%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-21.154%	4	679	-28.537%
2026-01-14	5.5300	5.5300	5.2000	5.2000	-9.565%	6	675	-43.654%
2026-01-12	5.8000	5.8000	5.5500	5.7500	-3.523%	104	675	-49.043%
2026-01-09	5.7500	5.9600	5.7500	5.9600	+1.880%	11	620	-50.839%
2026-01-07	5.3000	5.8500	5.3000	5.8500	+8.133%	4	609	-49.915%
2026-01-06	5.4100	5.4100	5.4100	5.4100	-5.749%	1	607	-45.841%
2025-12-19	5.7000	5.7400	5.7000	5.7400	+12.549%	5	606	-48.955%
2025-12-18	5.1000	5.1000	5.1000	5.1000	-5.028%	2	606	-42.549%
2025-12-17	5.5200	5.5200	5.3700	5.3700	+7.400%	5	606	-45.438%
2025-12-15	4.9500	5.0000	4.9500	5.0000	+36.986%	3	607	-41.400%
2025-12-08	3.6500	3.6500	3.6500	3.6500	+10.942%	70	608	-19.726%
2025-12-05	3.9000	3.9000	3.2900	3.2900	+4.444%	16	538	-10.942%
2025-11-26	3.1500	3.1500	3.1500	3.1500	+22.093%	1	538	-6.984%
2025-11-25	2.5800	2.5800	2.5800	2.5800	-7.857%	1	538	+13.566%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-9.677%	1	538	+4.643%
2025-11-19	3.1000	3.1000	3.1000	3.1000	-10.145%	1	537	-5.484%
2025-11-07	3.4500	3.4500	3.4500	3.4500	-26.596%	1	538	-15.072%
2025-11-06	4.7000	4.7000	4.7000	4.7000	-12.801%	1	538	-37.660%
2025-10-31	5.3000	5.3900	5.3000	5.3900	-5.934%	2	538	-45.640%
2025-10-28	5.6900	5.7300	5.6900	5.7300	-2.051%	2	538	-48.866%
2025-10-21	5.8500	5.8500	5.8500	5.8500	+36.682%	1	538	-49.915%
2025-10-13	4.2800	4.2800	4.2800	4.2800	-1.609%	2	538	-31.542%
2025-10-08	4.3500	4.3500	4.3500	4.3500	-4.396%	1	538	-32.644%
2025-10-06	4.2500	4.5500	4.2500	4.5500	+12.346%	7	539	-35.604%
2025-10-03	4.2600	4.2600	4.0500	4.0500	-6.250%	24	540	-27.654%
2025-10-02	4.2400	4.3200	4.2400	4.3200	-0.690%	2	519	-32.176%
2025-09-30	4.3500	4.3500	4.3500	4.3500	+3.571%	2	519	-32.644%
2025-09-16	4.1000	4.2000	3.9700	4.2000	+6.329%	291	519	-30.238%
2025-09-15	4.2500	4.2500	3.9500	3.9500	-7.059%	13	381	-25.823%
2025-09-12	4.2500	4.2500	4.2500	4.2500	-2.523%	1	379	-31.059%
2025-09-11	4.3500	4.3600	4.3500	4.3600	-11.919%	2	378	-32.798%
2025-09-09	4.5000	4.9500	4.5000	4.9500	+11.486%	4	377	-40.808%
2025-09-08	4.4400	4.4400	4.4400	4.4400	-7.113%	2	374	-34.009%
2025-09-04	4.6900	4.7800	4.6900	4.7800	-4.400%	2	374	-38.703%
2025-09-03	5.0000	5.0000	5.0000	5.0000	-3.288%	2	373	-41.400%
2025-09-02	5.3500	5.3500	5.1500	5.1700	-16.613%	3	373	-43.327%
2025-08-28	5.9500	6.2500	5.9500	6.2000	+15.888%	133	372	-52.742%
2025-08-26	5.3500	5.3500	5.3500	5.3500	-9.475%	26	353	-45.234%
2025-08-25	5.7700	5.9100	5.7700	5.9100	+17.495%	2	327	-50.423%
2025-08-18	5.0300	5.0300	5.0300	5.0300	-5.273%	1	327	-41.750%
2025-08-15	5.2500	5.3100	5.2500	5.3100	+11.789%	2	328	-44.821%
2025-08-13	4.5000	4.7500	4.5000	4.7500	+13.095%	2	327	-38.316%
2025-08-12	4.4000	4.4000	4.2000	4.2000	+2.439%	2	326	-30.238%
2025-08-11	4.1000	4.1000	4.1000	4.1000	-3.529%	1	326	-28.537%
2025-08-08	4.2700	4.2700	4.2500	4.2500	+9.536%	2	325	-31.059%
2025-08-07	4.3400	4.3400	3.8800	3.8800	-44.571%	3	324	-24.485%
2025-08-06	7.0000	7.0000	6.8000	7.0000	-2.098%	3	326	-58.143%
2025-08-04	7.4800	7.4800	7.0500	7.1500	-18.005%	3	326	-59.021%
2025-07-31	8.6800	8.7200	8.6800	8.7200	-12.274%	2	327	-66.399%
2025-07-29	9.8500	9.9400	9.8500	9.9400	-11.408%	2	327	-70.523%
2025-07-28	11.2200	11.2200	11.2200	11.2200	+4.178%	2	328	-73.886%
2025-07-21	10.6700	10.7700	10.6700	10.7700	+7.700%	4	326	-72.795%
2025-07-10	10.0000	10.0000	10.0000	10.0000	-13.793%	1	324	-70.700%
2025-06-16	11.6000	11.6000	11.6000	11.6000	+10.687%	1	323	-74.741%
2025-06-03	10.2000	10.4800	10.2000	10.4800	+0.576%	2	323	-72.042%
2025-05-27	10.4200	10.4200	10.4200	10.4200	+6.982%	1	323	-71.881%
2025-05-23	9.4200	9.7400	9.4200	9.7400	-1.913%	4	322	-69.918%
2025-05-22	9.9300	9.9300	9.9300	9.9300	0.000%	1	322	-70.493%
2025-05-21	10.4200	10.4200	9.9300	9.9300	-12.124%	2	323	-70.493%
2025-05-20	11.1700	11.4000	11.1700	11.3000	-13.740%	8	323	-74.071%
2025-05-16	13.1400	13.1400	13.1000	13.1000	-0.758%	16	323	-77.634%
2025-05-13	12.4200	13.3000	12.4200	13.2000	+40.426%	6	322	-77.803%
2025-05-09	9.2600	9.4000	9.2600	9.4000	+0.427%	4	322	-68.830%
2025-05-08	9.1800	9.3600	9.1800	9.3600	+3.540%	2	322	-68.697%
2025-05-07	8.9900	9.0400	8.9900	9.0400	-13.905%	2	323	-67.588%
2025-05-05	9.9500	10.5000	9.9500	10.5000	+8.247%	3	324	-72.095%
2025-05-01	9.7000	9.7000	9.7000	9.7000	+3.522%	1	325	-69.794%
2025-04-25	9.2200	9.3700	9.2200	9.3700	+3.308%	4	325	-68.730%
2025-04-24	8.9900	9.0700	8.9900	9.0700	+6.206%	2	326	-67.696%
2025-04-23	8.3200	8.5400	8.3200	8.5400	+14.631%	2	326	-65.691%
2025-04-22	7.2700	7.4500	7.2500	7.4500	+20.550%	5	326	-60.671%
2025-04-07	3.5500	6.1800	3.5500	6.1800	-14.167%	4	325	-52.589%
2025-04-03	7.2000	7.2000	7.2000	7.2000	-19.643%	2	327	-59.306%
2025-03-28	8.9400	8.9600	8.9400	8.9600	-18.174%	50	327	-67.299%
2025-03-11	12.0000	12.0000	10.9500	10.9500	-10.976%	26	344	-73.242%
2025-03-07	12.3000	12.3000	12.3000	12.3000	-15.172%	14	319	-76.179%
2025-03-06	14.5000	14.5000	14.5000	14.5000	-18.448%	1	319	-79.793%
2025-02-27	17.7800	17.7800	17.7800	17.7800	-23.197%	1	319	-83.521%
2025-02-19	23.1500	23.1500	23.1500	23.1500	-7.769%	8	318	-87.343%
2025-02-18	25.1000	25.1000	25.1000	25.1000	+2.491%	2	326	-88.327%
2025-02-14	24.4900	24.4900	24.4900	24.4900	+45.774%	10	326	-88.036%
2025-02-13	15.9400	16.8000	15.9400	16.8000	+3.960%	10	326	-82.560%
2025-02-12	15.0000	16.1600	14.6800	16.1600	+17.101%	210	317	-81.869%
2025-02-07	14.0500	14.0500	13.8000	13.8000	+15.000%	220	117	-78.768%
2025-01-24	12.5500	12.5500	12.0000	12.0000	-11.765%	12	14	-75.583%
2025-01-02	13.6000	13.6000	13.6000	13.6000	-13.099%	3	9	-78.456%
2024-12-06	15.6500	15.6500	15.6500	15.6500	+22.745%	2	9	-81.278%
2024-11-19	12.7500	12.7500	12.7500	12.7500	-14.141%	1	9	-77.020%
2024-11-14	14.7000	14.8500	14.5000	14.8500	+11.654%	8	10	-80.269%
2024-11-13	13.3000	13.3000	13.3000	13.3000	-4.659%	4	6	-77.970%
2024-11-12	13.9500	13.9500	13.9500	13.9500	-1.204%	2	3	-78.996%
2024-11-08	14.1300	14.1300	14.1200	14.1200	-33.081%	4	2	-79.249%
2024-11-07	20.0500	21.1000	20.0500	21.1000	+14.674%	2	3	-86.114%
2024-11-06	18.4000	18.4000	18.4000	18.4000	+24.661%	1	1	-84.076%
2024-09-20	14.7600	14.7600	14.7600	14.7600	0.000%	2	1	-80.149%