Dark

ABNB20270115C195
ABNB Jan 15 2027 195.00 Call (ABNB270115C00195000)
option OPRA

EOD

Jul 20, 2026

3.00-22.078%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.0000	3.0000	3.0000	3.0000	-22.078%	1	59	0.000%
2026-07-15	3.8500	3.8500	3.8500	3.8500	+2.667%	1	58	-22.078%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-2.597%	1	57	-20.000%
2026-07-07	3.9000	3.9000	3.8500	3.8500	+4.054%	3	58	-22.078%
2026-06-30	3.7000	3.7000	3.7000	3.7000	+17.460%	1	59	-18.919%
2026-06-16	3.1500	3.1500	3.1000	3.1500	+43.836%	4	58	-4.762%
2026-06-10	2.1900	2.1900	2.1900	2.1900	-20.652%	1	55	+36.986%
2026-05-18	2.8600	2.8600	2.7600	2.7600	-35.059%	13	56	+8.696%
2026-05-11	4.2500	4.2500	4.2500	4.2500	-15.507%	1	44	-29.412%
2026-05-06	5.0300	5.0300	5.0300	5.0300	+9.348%	3	44	-40.358%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-16.364%	1	47	-34.783%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+9.780%	1	45	-45.455%
2026-04-20	4.9900	5.0100	4.9900	5.0100	+0.200%	2	45	-40.120%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+40.845%	1	46	-40.000%
2026-04-14	3.5500	3.5600	3.5500	3.5500	+19.932%	3	45	-15.493%
2026-04-09	2.9600	2.9600	2.9600	2.9600	-9.480%	1	43	+1.351%
2026-03-20	3.2700	3.2700	3.2700	3.2700	-19.259%	2	42	-8.257%
2026-03-02	3.9500	4.0500	3.9500	4.0500	-11.957%	2	42	-25.926%
2026-02-27	4.6000	4.6000	4.6000	4.6000	+19.481%	1	41	-34.783%
2026-02-25	3.7000	3.8500	3.7000	3.8500	+65.948%	13	27	-22.078%
2026-02-23	2.3200	2.3200	2.3200	2.3200	-7.200%	1	27	+29.310%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-48.665%	1	26	+20.000%
2026-01-14	4.8700	4.8700	4.8700	4.8700	-0.612%	3	27	-38.398%
2025-12-19	4.9000	4.9000	4.9000	4.9000	+21.588%	1	24	-38.776%
2025-12-12	4.2500	4.2500	4.0300	4.0300	+4.675%	3	23	-25.558%
2025-12-11	3.8500	3.8500	3.8500	3.8500	+39.493%	2	22	-22.078%
2025-12-03	2.7600	2.7600	2.7600	2.7600	-26.203%	1	22	+8.696%
2025-11-13	3.7400	3.7400	3.7400	3.7400	-2.857%	1	23	-19.786%
2025-09-10	3.8500	3.8500	3.8500	3.8500	-4.467%	3	22	-22.078%
2025-09-09	3.9700	4.0300	3.9700	4.0300	-0.494%	2	22	-25.558%
2025-09-04	4.0500	4.0500	4.0500	4.0500	-13.462%	2	22	-25.926%
2025-09-02	4.5500	4.6800	4.5500	4.6800	-3.505%	2	22	-35.897%
2025-08-26	4.8500	4.8500	4.8500	4.8500	-7.619%	1	22	-38.144%
2025-08-25	5.1000	5.2500	5.1000	5.2500	+20.690%	2	22	-42.857%
2025-08-21	4.3500	4.3500	4.3500	4.3500	+17.568%	3	22	-31.034%
2025-08-08	3.7000	3.7000	3.7000	3.7000	-4.393%	1	22	-18.919%
2025-08-07	3.7800	3.8700	3.7800	3.8700	-38.959%	2	23	-22.481%
2025-08-04	6.2600	6.3400	6.2600	6.3400	-17.124%	2	23	-52.681%
2025-07-31	7.7800	7.8100	7.6500	7.6500	-19.558%	4	23	-60.784%
2025-07-29	9.3000	9.5100	9.3000	9.5100	-1.041%	2	24	-68.454%
2025-07-21	9.5100	9.6100	9.5100	9.6100	-6.790%	2	24	-68.783%
2025-07-18	10.2800	10.3100	10.2800	10.3100	+6.289%	2	24	-70.902%
2025-07-17	9.7000	9.7000	9.7000	9.7000	+10.353%	1	24	-69.072%
2025-07-16	8.7200	8.7900	8.7200	8.7900	-5.076%	2	25	-65.870%
2025-07-15	9.2100	9.2600	9.2100	9.2600	-4.240%	2	25	-67.603%
2025-07-08	9.5800	9.6700	9.5800	9.6700	+3.092%	2	25	-68.976%
2025-07-01	9.4100	9.4100	9.3800	9.3800	-18.079%	2	25	-68.017%
2025-06-11	11.4500	11.4500	11.4500	11.4500	+20.273%	1	25	-73.799%
2025-06-03	9.2800	9.5200	9.2800	9.5200	+6.369%	2	24	-68.487%
2025-05-28	9.0000	9.0200	8.9000	8.9500	+1.244%	8	24	-66.480%
2025-05-23	8.6600	8.8400	8.6600	8.8400	-14.754%	4	25	-66.063%
2025-05-20	10.2100	10.3700	10.2100	10.3700	-8.634%	2	25	-71.070%
2025-05-19	11.5000	11.5000	11.3500	11.3500	+31.518%	6	25	-73.568%
2025-05-09	8.4400	8.6300	8.4400	8.6300	+2.616%	4	22	-65.238%
2025-05-08	8.3700	8.4100	8.3700	8.4100	+2.812%	4	22	-64.328%
2025-05-07	8.1700	8.1800	8.1700	8.1800	-2.850%	6	22	-63.325%
2025-05-06	8.4200	8.4200	8.4200	8.4200	+12.267%	1	22	-64.371%
2025-04-30	7.5000	7.5000	7.5000	7.5000	-11.972%	3	22	-60.000%
2025-04-25	8.3900	8.5200	8.3900	8.5200	+8.259%	4	22	-64.789%
2025-04-23	7.6100	7.9300	7.6100	7.8700	+18.703%	6	23	-61.881%
2025-04-16	6.6300	6.6300	6.6300	6.6300	-3.493%	1	26	-54.751%
2025-04-15	6.8700	6.8700	6.8700	6.8700	-0.435%	1	26	-56.332%
2025-04-11	6.7900	6.9000	6.7900	6.9000	+24.324%	4	26	-56.522%
2025-04-08	5.5500	5.5500	5.5500	5.5500	-39.608%	1	26	-45.946%
2025-04-02	9.1100	9.1900	9.1100	9.1900	+11.529%	2	26	-67.356%
2025-03-28	8.1800	8.2400	8.1800	8.2400	-17.518%	4	26	-63.592%
2025-03-12	9.9900	9.9900	9.9900	9.9900	-16.191%	1	26	-69.970%
2025-03-10	11.9200	11.9200	11.9200	11.9200	-19.405%	1	26	-74.832%
2025-02-13	14.7000	14.7900	14.7000	14.7900	-0.068%	2	25	-79.716%
2025-02-12	14.7700	14.9200	14.7000	14.8000	+28.696%	58	25	-79.730%
2025-01-14	11.5000	11.5000	11.5000	11.5000	-20.415%	1	29	-73.913%
2024-12-26	14.5000	14.5000	14.4500	14.4500	+2.482%	4	29	-79.239%
2024-12-24	14.1000	14.1000	14.1000	14.1000	-5.369%	4	29	-78.723%
2024-11-22	14.9000	14.9000	14.9000	14.9000	+17.323%	16	29	-79.866%
2024-11-15	13.0500	13.0500	12.3000	12.7000	-9.286%	42	36	-76.378%
2024-11-08	14.0000	14.0000	14.0000	14.0000	-25.926%	6	36	-78.571%
2024-11-07	19.6500	19.6500	18.9000	18.9000	+17.391%	4	39	-84.127%
2024-10-28	16.1000	16.1000	16.1000	16.1000	+9.524%	1	36	-81.366%
2024-10-23	14.7000	14.7000	14.7000	14.7000	-2.000%	8	36	-79.592%
2024-10-10	15.0000	15.0000	15.0000	15.0000	+3.448%	1	28	-80.000%
2024-10-08	14.5000	14.5000	14.5000	14.5000	+9.023%	1	28	-79.310%
2024-10-07	14.1500	14.1500	13.3000	13.3000	+0.758%	3	27	-77.444%
2024-10-04	12.5000	13.2000	12.5000	13.2000	+1.931%	22	24	-77.273%
2024-09-26	12.9500	12.9500	12.9500	12.9500	-2.632%	10	13	-76.834%
2024-09-25	13.5000	13.5000	13.3000	13.3000	+4.724%	6	7	-77.444%
2024-09-23	12.7000	12.7000	12.7000	12.7000	-6.618%	1	1	-76.378%
2024-09-20	13.4000	13.6000	13.4000	13.6000	0.000%	4	1	-77.941%