Dark

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

EOD

Sep 24, 2026

2.34-4.490%(-0.11)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3300	2.3400	2.3100	2.3400	-4.490%	155	685	0.000%
2026-09-23	2.7000	2.7700	2.4500	2.4500	-53.155%	30	533	-4.490%
2026-09-21	4.6500	5.2300	4.6500	5.2300	+8.282%	11	506	-55.258%
2026-09-17	5.1500	5.1500	4.8300	4.8300	-23.333%	14	506	-51.553%
2026-09-16	6.3000	6.3000	6.3000	6.3000	+11.111%	14	506	-62.857%
2026-09-15	5.6500	5.6700	5.6500	5.6700	-22.329%	2	492	-58.730%
2026-09-14	7.3000	7.3000	7.3000	7.3000	+9.610%	2	490	-67.945%
2026-09-10	6.6500	6.6600	6.6500	6.6600	-0.150%	500	490	-64.865%
2026-09-09	6.9500	6.9500	6.6700	6.6700	-22.890%	9	734	-64.918%
2026-09-08	9.2500	9.2500	8.6500	8.6500	-32.527%	8	730	-72.948%
2026-09-03	13.5000	13.5000	12.8200	12.8200	+7.280%	3	730	-81.747%
2026-09-01	11.9500	11.9500	11.9500	11.9500	-7.722%	1	729	-80.418%
2026-08-31	12.8500	12.9500	12.8500	12.9500	-14.238%	10	729	-81.931%
2026-08-28	15.1000	15.1000	15.1000	15.1000	-6.211%	1	735	-84.503%
2026-08-25	16.1200	16.1200	15.8000	16.1000	-2.068%	53	735	-85.466%
2026-08-24	15.2000	17.5000	14.0000	16.4400	+17.849%	9	738	-85.766%
2026-08-21	14.5500	14.9500	13.9500	13.9500	+5.682%	5	739	-83.226%
2026-08-20	13.6000	13.6000	13.2000	13.2000	-13.443%	22	736	-82.273%
2026-08-19	15.3000	15.3000	15.2500	15.2500	+18.217%	2	727	-84.656%
2026-08-18	13.1500	13.7500	12.9000	12.9000	+18.675%	80	725	-81.860%
2026-08-17	10.8700	10.8700	10.8700	10.8700	-21.516%	2	716	-78.473%
2026-08-14	13.8500	13.8500	13.8500	13.8500	+11.424%	6	716	-83.105%
2026-08-13	12.1000	12.4300	12.1000	12.4300	+14.562%	3	710	-81.175%
2026-08-12	11.2400	11.3500	10.8500	10.8500	-20.221%	136	707	-78.433%
2026-08-11	11.3300	13.6000	11.3300	13.6000	-1.306%	86	657	-82.794%
2026-08-10	12.0000	13.7800	12.0000	13.7800	+52.434%	14	571	-83.019%
2026-08-07	9.7000	9.7000	8.9000	9.0400	+147.671%	515	563	-74.115%
2026-08-03	3.5500	3.6500	3.5500	3.6500	+1.389%	3	59	-35.890%
2026-07-31	3.6000	3.6500	3.6000	3.6000	+20.000%	3	59	-35.000%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-22.078%	1	59	-22.000%
2026-07-15	3.8500	3.8500	3.8500	3.8500	+2.667%	1	58	-39.221%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-2.597%	1	57	-37.600%
2026-07-07	3.9000	3.9000	3.8500	3.8500	+4.054%	3	58	-39.221%
2026-06-30	3.7000	3.7000	3.7000	3.7000	+17.460%	1	59	-36.757%
2026-06-16	3.1500	3.1500	3.1000	3.1500	+43.836%	4	58	-25.714%
2026-06-10	2.1900	2.1900	2.1900	2.1900	-20.652%	1	55	+6.849%
2026-05-18	2.8600	2.8600	2.7600	2.7600	-35.059%	13	56	-15.217%
2026-05-11	4.2500	4.2500	4.2500	4.2500	-15.507%	1	44	-44.941%
2026-05-06	5.0300	5.0300	5.0300	5.0300	+9.348%	3	44	-53.479%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-16.364%	1	47	-49.130%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+9.780%	1	45	-57.455%
2026-04-20	4.9900	5.0100	4.9900	5.0100	+0.200%	2	45	-53.293%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+40.845%	1	46	-53.200%
2026-04-14	3.5500	3.5600	3.5500	3.5500	+19.932%	3	45	-34.085%
2026-04-09	2.9600	2.9600	2.9600	2.9600	-9.480%	1	43	-20.946%
2026-03-20	3.2700	3.2700	3.2700	3.2700	-19.259%	2	42	-28.440%
2026-03-02	3.9500	4.0500	3.9500	4.0500	-11.957%	2	42	-42.222%
2026-02-27	4.6000	4.6000	4.6000	4.6000	+19.481%	1	41	-49.130%
2026-02-25	3.7000	3.8500	3.7000	3.8500	+65.948%	13	27	-39.221%
2026-02-23	2.3200	2.3200	2.3200	2.3200	-7.200%	1	27	+0.862%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-48.665%	1	26	-6.400%
2026-01-14	4.8700	4.8700	4.8700	4.8700	-0.612%	3	27	-51.951%
2025-12-19	4.9000	4.9000	4.9000	4.9000	+21.588%	1	24	-52.245%
2025-12-12	4.2500	4.2500	4.0300	4.0300	+4.675%	3	23	-41.935%
2025-12-11	3.8500	3.8500	3.8500	3.8500	+39.493%	2	22	-39.221%
2025-12-03	2.7600	2.7600	2.7600	2.7600	-26.203%	1	22	-15.217%
2025-11-13	3.7400	3.7400	3.7400	3.7400	-2.857%	1	23	-37.433%
2025-09-10	3.8500	3.8500	3.8500	3.8500	-4.467%	3	22	-39.221%
2025-09-09	3.9700	4.0300	3.9700	4.0300	-0.494%	2	22	-41.935%
2025-09-04	4.0500	4.0500	4.0500	4.0500	-13.462%	2	22	-42.222%
2025-09-02	4.5500	4.6800	4.5500	4.6800	-3.505%	2	22	-50.000%
2025-08-26	4.8500	4.8500	4.8500	4.8500	-7.619%	1	22	-51.753%
2025-08-25	5.1000	5.2500	5.1000	5.2500	+20.690%	2	22	-55.429%
2025-08-21	4.3500	4.3500	4.3500	4.3500	+17.568%	3	22	-46.207%
2025-08-08	3.7000	3.7000	3.7000	3.7000	-4.393%	1	22	-36.757%
2025-08-07	3.7800	3.8700	3.7800	3.8700	-38.959%	2	23	-39.535%
2025-08-04	6.2600	6.3400	6.2600	6.3400	-17.124%	2	23	-63.091%
2025-07-31	7.7800	7.8100	7.6500	7.6500	-19.558%	4	23	-69.412%
2025-07-29	9.3000	9.5100	9.3000	9.5100	-1.041%	2	24	-75.394%
2025-07-21	9.5100	9.6100	9.5100	9.6100	-6.790%	2	24	-75.650%
2025-07-18	10.2800	10.3100	10.2800	10.3100	+6.289%	2	24	-77.304%
2025-07-17	9.7000	9.7000	9.7000	9.7000	+10.353%	1	24	-75.876%
2025-07-16	8.7200	8.7900	8.7200	8.7900	-5.076%	2	25	-73.379%
2025-07-15	9.2100	9.2600	9.2100	9.2600	-4.240%	2	25	-74.730%
2025-07-08	9.5800	9.6700	9.5800	9.6700	+3.092%	2	25	-75.801%
2025-07-01	9.4100	9.4100	9.3800	9.3800	-18.079%	2	25	-75.053%
2025-06-11	11.4500	11.4500	11.4500	11.4500	+20.273%	1	25	-79.563%
2025-06-03	9.2800	9.5200	9.2800	9.5200	+6.369%	2	24	-75.420%
2025-05-28	9.0000	9.0200	8.9000	8.9500	+1.244%	8	24	-73.855%
2025-05-23	8.6600	8.8400	8.6600	8.8400	-14.754%	4	25	-73.529%
2025-05-20	10.2100	10.3700	10.2100	10.3700	-8.634%	2	25	-77.435%
2025-05-19	11.5000	11.5000	11.3500	11.3500	+31.518%	6	25	-79.383%
2025-05-09	8.4400	8.6300	8.4400	8.6300	+2.616%	4	22	-72.885%
2025-05-08	8.3700	8.4100	8.3700	8.4100	+2.812%	4	22	-72.176%
2025-05-07	8.1700	8.1800	8.1700	8.1800	-2.850%	6	22	-71.394%
2025-05-06	8.4200	8.4200	8.4200	8.4200	+12.267%	1	22	-72.209%
2025-04-30	7.5000	7.5000	7.5000	7.5000	-11.972%	3	22	-68.800%
2025-04-25	8.3900	8.5200	8.3900	8.5200	+8.259%	4	22	-72.535%
2025-04-23	7.6100	7.9300	7.6100	7.8700	+18.703%	6	23	-70.267%
2025-04-16	6.6300	6.6300	6.6300	6.6300	-3.493%	1	26	-64.706%
2025-04-15	6.8700	6.8700	6.8700	6.8700	-0.435%	1	26	-65.939%
2025-04-11	6.7900	6.9000	6.7900	6.9000	+24.324%	4	26	-66.087%
2025-04-08	5.5500	5.5500	5.5500	5.5500	-39.608%	1	26	-57.838%
2025-04-02	9.1100	9.1900	9.1100	9.1900	+11.529%	2	26	-74.538%
2025-03-28	8.1800	8.2400	8.1800	8.2400	-17.518%	4	26	-71.602%
2025-03-12	9.9900	9.9900	9.9900	9.9900	-16.191%	1	26	-76.577%
2025-03-10	11.9200	11.9200	11.9200	11.9200	-19.405%	1	26	-80.369%
2025-02-13	14.7000	14.7900	14.7000	14.7900	-0.068%	2	25	-84.178%
2025-02-12	14.7700	14.9200	14.7000	14.8000	+28.696%	58	25	-84.189%
2025-01-14	11.5000	11.5000	11.5000	11.5000	-20.415%	1	29	-79.652%
2024-12-26	14.5000	14.5000	14.4500	14.4500	+2.482%	4	29	-83.806%
2024-12-24	14.1000	14.1000	14.1000	14.1000	-5.369%	4	29	-83.404%
2024-11-22	14.9000	14.9000	14.9000	14.9000	+17.323%	16	29	-84.295%
2024-11-15	13.0500	13.0500	12.3000	12.7000	-9.286%	42	36	-81.575%
2024-11-08	14.0000	14.0000	14.0000	14.0000	-25.926%	6	36	-83.286%
2024-11-07	19.6500	19.6500	18.9000	18.9000	+17.391%	4	39	-87.619%
2024-10-28	16.1000	16.1000	16.1000	16.1000	+9.524%	1	36	-85.466%
2024-10-23	14.7000	14.7000	14.7000	14.7000	-2.000%	8	36	-84.082%
2024-10-10	15.0000	15.0000	15.0000	15.0000	+3.448%	1	28	-84.400%
2024-10-08	14.5000	14.5000	14.5000	14.5000	+9.023%	1	28	-83.862%
2024-10-07	14.1500	14.1500	13.3000	13.3000	+0.758%	3	27	-82.406%
2024-10-04	12.5000	13.2000	12.5000	13.2000	+1.931%	22	24	-82.273%
2024-09-26	12.9500	12.9500	12.9500	12.9500	-2.632%	10	13	-81.931%
2024-09-25	13.5000	13.5000	13.3000	13.3000	+4.724%	6	7	-82.406%
2024-09-23	12.7000	12.7000	12.7000	12.7000	-6.618%	1	1	-81.575%
2024-09-20	13.4000	13.6000	13.4000	13.6000	0.000%	4	1	-82.794%