Dark

ABNB20270115C210
ABNB Jan 15 2027 210.00 Call (ABNB270115C00210000)
option OPRA

EOD

Sep 24, 2026

1.01-9.821%(-0.11)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9900	1.0200	0.9800	1.0100	-9.821%	14	1,812	0.000%
2026-09-23	1.9700	1.9700	1.1200	1.1200	-40.426%	12	1,817	-9.821%
2026-09-22	3.0000	3.0000	1.8100	1.8800	-31.136%	235	1,817	-46.277%
2026-09-21	2.5200	2.7300	2.5200	2.7300	-0.727%	14	1,775	-63.004%
2026-09-18	2.5900	2.7500	2.4300	2.7500	+1.103%	11	1,787	-63.273%
2026-09-17	2.6000	2.7200	2.6000	2.7200	-14.465%	4	1,787	-62.868%
2026-09-16	3.1800	3.1800	3.1800	3.1800	+2.581%	1	1,785	-68.239%
2026-09-15	2.8900	3.1000	2.7900	3.1000	-10.920%	14	1,785	-67.419%
2026-09-14	3.5800	3.5800	3.4800	3.4800	-2.521%	4	1,795	-70.977%
2026-09-11	3.5700	3.5700	3.5700	3.5700	-2.192%	1	1,793	-71.709%
2026-09-10	3.4000	3.6500	3.4000	3.6500	0.000%	4	1,793	-72.329%
2026-09-09	3.6500	3.6500	3.6500	3.6500	-25.662%	2	1,794	-72.329%
2026-09-08	6.3900	6.3900	4.8500	4.9100	-25.038%	24	1,794	-79.430%
2026-09-04	6.4500	6.6100	6.4500	6.5500	-14.379%	102	1,799	-84.580%
2026-09-03	7.3000	8.4500	7.2500	7.6500	+10.870%	26	1,799	-86.797%
2026-09-01	7.3000	7.3000	6.9000	6.9000	-4.167%	4	1,784	-85.362%
2026-08-31	7.7700	7.7700	7.2000	7.2000	-22.830%	58	1,784	-85.972%
2026-08-28	7.9700	10.1600	7.9700	9.3300	+10.545%	29	1,784	-89.175%
2026-08-27	8.4400	8.4400	8.4400	8.4400	-17.659%	1	1,775	-88.033%
2026-08-25	10.2500	10.2500	10.2500	10.2500	-1.442%	20	1,776	-90.146%
2026-08-24	10.0000	11.6000	9.8300	10.4000	+18.182%	26	1,756	-90.288%
2026-08-21	9.0500	9.1100	8.8000	8.8000	+6.024%	9	1,750	-88.523%
2026-08-20	8.4000	8.4000	8.3000	8.3000	-7.778%	7	1,749	-87.831%
2026-08-19	9.5000	9.5000	8.9100	9.0000	+12.923%	4	1,742	-88.778%
2026-08-18	8.1000	8.5000	7.9700	7.9700	+22.615%	178	1,742	-87.327%
2026-08-17	7.0000	7.0500	6.4000	6.5000	-14.921%	226	1,595	-84.462%
2026-08-14	8.5500	8.5500	7.6400	7.6400	-9.264%	8	1,457	-86.780%
2026-08-13	6.7000	8.4200	6.7000	8.4200	+25.672%	30	1,456	-88.005%
2026-08-12	7.4500	7.4500	6.5000	6.7000	-24.634%	139	1,436	-84.925%
2026-08-11	6.4700	8.8900	6.4700	8.8900	+4.588%	12	1,517	-88.639%
2026-08-10	6.6000	8.9500	6.6000	8.5000	+57.407%	425	1,506	-88.118%
2026-08-07	3.1000	5.9900	3.1000	5.4000	+181.250%	43	1,286	-81.296%
2026-08-06	1.9700	1.9700	1.9200	1.9200	+4.918%	5	1,280	-47.396%
2026-08-04	1.8300	1.8300	1.8300	1.8300	-21.459%	1	1,285	-44.809%
2026-07-28	2.1000	2.3600	2.0500	2.3300	+45.625%	139	1,289	-56.652%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-13.514%	1	1,246	-36.875%
2026-07-17	1.8500	1.8500	1.8500	1.8500	-20.601%	2	1,245	-45.405%
2026-07-15	2.2000	2.3300	2.2000	2.3300	+21.990%	2	1,246	-56.652%
2026-07-14	1.7800	1.9100	1.7800	1.9100	+4.945%	4	1,246	-47.120%
2026-07-13	1.8700	1.9500	1.7400	1.8200	-21.552%	28	1,246	-44.505%
2026-07-10	2.1500	2.3200	2.1100	2.3200	0.000%	40	1,244	-56.466%
2026-07-07	2.4200	2.4200	2.2700	2.3200	+0.870%	22	1,245	-56.466%
2026-07-06	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,244	-56.087%
2026-06-29	2.5000	2.5000	2.5000	2.5000	+31.579%	1	1,243	-59.600%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+1.064%	1	1,242	-46.842%
2026-06-25	1.8800	1.8800	1.8800	1.8800	+18.239%	1	1,242	-46.277%
2026-06-23	1.5900	1.5900	1.5900	1.5900	-11.667%	2	1,243	-36.478%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+32.353%	20	1,243	-43.889%
2026-06-11	1.3600	1.3600	1.3600	1.3600	-19.527%	100	1,223	-25.735%
2026-06-04	1.7400	1.7400	1.4500	1.6900	+1.807%	8	1,223	-40.237%
2026-06-03	0.6600	1.6600	0.6600	1.6600	-22.791%	97	1,226	-39.157%
2026-06-01	2.1500	2.1500	2.1500	2.1500	+45.270%	1	1,323	-53.023%
2026-05-14	1.4800	1.4800	1.4800	1.4800	-21.277%	2	1,324	-31.757%
2026-05-12	1.9100	1.9100	1.8200	1.8800	-37.333%	5	1,327	-46.277%
2026-05-04	2.9800	3.0000	2.9800	3.0000	+1.695%	2	1,327	-66.333%
2026-05-01	2.9500	2.9500	2.9500	2.9500	+14.341%	1	1,327	-65.763%
2026-04-29	2.5800	2.5800	2.5800	2.5800	-15.410%	1	1,327	-60.853%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-18.667%	1	1,327	-66.885%
2026-04-22	3.7500	3.7500	3.7500	3.7500	+11.940%	2	1,326	-73.067%
2026-04-20	3.3000	3.3500	3.3000	3.3500	+7.029%	20	1,326	-69.851%
2026-04-17	3.1300	3.1300	3.1300	3.1300	+25.200%	1	1,326	-67.732%
2026-04-15	2.5000	2.5000	2.5000	2.5000	+47.059%	1	1,326	-59.600%
2026-04-10	1.8700	1.8700	1.7000	1.7000	-18.660%	2	1,326	-40.588%
2026-04-08	2.0900	2.0900	2.0900	2.0900	+36.601%	5	1,324	-51.675%
2026-04-02	1.5300	1.5300	1.5300	1.5300	-18.617%	1	1,324	-33.987%
2026-03-31	1.8800	1.8800	1.8800	1.8800	-18.261%	2	1,324	-46.277%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-14.815%	1	1,322	-56.087%
2026-03-09	2.4100	2.7000	2.4100	2.7000	-3.226%	9	1,323	-62.593%
2026-03-06	2.6500	2.8300	2.6500	2.7900	+39.500%	73	1,337	-63.799%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+33.333%	1	1,316	-49.500%
2026-02-20	1.6000	1.6000	1.5000	1.5000	-0.662%	2	1,316	-32.667%
2026-02-17	1.5100	1.5100	1.5100	1.5100	+0.667%	1	1,316	-33.113%
2026-02-11	1.3500	1.5000	1.2500	1.5000	+7.143%	4	1,316	-32.667%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-11.950%	1	1,317	-27.857%
2026-02-09	1.5800	1.5900	1.5800	1.5900	-1.242%	4	1,317	-36.478%
2026-02-04	1.6000	1.6100	1.6000	1.6100	-31.489%	3	1,317	-37.267%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-9.615%	4	1,317	-57.021%
2026-01-14	2.6000	2.6000	2.6000	2.6000	-21.212%	1	1,317	-61.154%
2026-01-13	3.3000	3.3000	3.3000	3.3000	+13.402%	3	1,318	-69.394%
2025-12-31	2.8800	2.9100	2.8800	2.9100	-8.491%	5	1,313	-65.292%
2025-12-30	3.1800	3.1800	3.1800	3.1800	-4.217%	1	1,313	-68.239%
2025-12-19	3.3200	3.3200	3.3200	3.3200	-5.143%	3	1,314	-69.578%
2025-12-17	3.5000	3.5000	3.5000	3.5000	+59.091%	5	1,314	-71.143%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+7.317%	1	1,309	-54.091%
2025-12-05	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,309	-50.732%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+3.627%	1	1,309	-49.500%
2025-12-03	2.0100	2.0100	1.9300	1.9300	-34.130%	6	1,309	-47.668%
2025-11-10	2.9300	2.9300	2.9300	2.9300	+27.391%	5	1,304	-65.529%
2025-11-07	2.3000	2.3000	2.3000	2.3000	-34.473%	1	1,304	-56.087%
2025-11-03	3.1200	3.5100	3.1200	3.5100	-2.228%	7	1,303	-71.225%
2025-10-23	3.5500	3.5900	3.4600	3.5900	+5.588%	3	1,303	-71.866%
2025-10-16	3.4000	3.4000	3.4000	3.4000	+3.976%	2	1,304	-70.294%
2025-10-15	3.1500	3.2700	3.1500	3.2700	-1.802%	2	1,304	-69.113%
2025-10-14	2.5000	3.3300	2.5000	3.3300	+27.586%	19	1,304	-69.670%
2025-10-13	2.6100	2.6100	2.6100	2.6100	+4.400%	10	1,304	-61.303%
2025-10-10	2.5500	2.7400	2.5000	2.5000	-3.475%	20	1,304	-59.600%
2025-10-09	2.6000	2.6900	2.5900	2.5900	-5.474%	5	1,296	-61.004%
2025-10-01	2.7600	2.7600	2.6300	2.7400	+0.735%	146	1,297	-63.139%
2025-09-30	2.7000	2.7500	2.6900	2.7200	-3.203%	127	1,412	-62.868%
2025-09-29	2.9300	2.9300	2.8100	2.8100	+1.812%	272	1,489	-64.057%
2025-09-26	2.7700	2.7700	2.7600	2.7600	+2.222%	46	1,297	-63.406%
2025-09-25	2.8000	2.8000	2.7000	2.7000	-0.735%	3	1,296	-62.593%
2025-09-10	2.6700	2.7200	2.6700	2.7200	+0.369%	2	1,297	-62.868%
2025-09-05	2.7100	2.7100	2.7100	2.7100	-15.313%	1	1,298	-62.731%
2025-09-02	3.2000	3.2000	3.2000	3.2000	-13.514%	5	1,299	-68.438%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+0.817%	3	1,304	-72.703%
2025-08-25	3.5400	3.6700	3.5400	3.6700	+3.672%	2	1,304	-72.480%
2025-08-22	3.5400	3.5400	3.5400	3.5400	+13.462%	1	1,305	-71.469%
2025-08-14	2.8000	3.1200	2.8000	3.1200	+22.835%	64	1,304	-67.628%
2025-08-08	2.5200	2.6100	2.5200	2.5400	+4.098%	8	1,285	-60.236%
2025-08-07	3.0000	3.0000	2.0400	2.4400	-57.042%	42	1,285	-58.607%
2025-07-31	5.6300	5.6800	5.6300	5.6800	-18.973%	2	1,285	-82.218%
2025-07-29	6.9200	7.0100	6.9200	7.0100	-8.366%	2	1,284	-85.592%
2025-07-24	7.6500	7.6500	7.6500	7.6500	+9.914%	26	1,283	-86.797%
2025-07-21	6.9800	6.9800	6.9600	6.9600	-0.996%	2	1,257	-85.489%
2025-07-17	6.9700	7.0300	6.9700	7.0300	+3.231%	2	1,256	-85.633%
2025-07-15	6.7100	6.8100	6.7100	6.8100	-5.417%	2	1,256	-85.169%
2025-07-14	7.1000	7.2000	7.1000	7.2000	+11.283%	2	1,255	-85.972%
2025-07-11	6.4900	6.4900	6.4700	6.4700	-9.384%	2	1,255	-84.389%
2025-07-08	7.0800	7.1400	7.0800	7.1400	+1.277%	2	1,256	-85.854%
2025-07-01	6.9900	7.1500	6.9300	7.0500	+25.893%	10	1,256	-85.674%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-9.677%	5	1,257	-81.964%
2025-06-23	6.0000	6.2000	6.0000	6.2000	-13.889%	2	1,252	-83.710%
2025-06-17	7.2700	7.2700	7.2000	7.2000	-22.581%	110	1,252	-85.972%
2025-06-11	8.9700	9.3000	8.9700	9.3000	+3.333%	2	1,142	-89.140%
2025-06-10	9.4300	9.7000	9.0000	9.0000	-6.250%	6	1,142	-88.778%
2025-06-09	9.2500	9.6000	9.2500	9.6000	-2.538%	6	1,142	-89.479%
2025-06-06	10.4000	10.6900	9.5500	9.8500	+12.571%	1,252	1,139	-89.746%
2025-06-05	8.5800	8.9000	8.5800	8.7500	+18.243%	280	940	-88.457%
2025-06-03	6.9400	7.5800	6.9400	7.4000	+8.504%	26	921	-86.351%
2025-05-29	6.4800	6.8200	6.4800	6.8200	+0.590%	2	922	-85.191%
2025-05-28	6.7800	6.7800	6.7800	6.7800	+1.194%	1	922	-85.103%
2025-05-22	6.7300	6.7500	6.5500	6.7000	-1.471%	497	923	-84.925%
2025-05-21	6.8000	6.8000	6.8000	6.8000	-12.596%	1	748	-85.147%
2025-05-20	7.6900	7.7800	7.6900	7.7800	-14.505%	2	748	-87.018%
2025-05-15	9.1000	9.1000	9.1000	9.1000	+9.639%	1	748	-88.901%
2025-05-12	8.1500	8.3000	8.1500	8.3000	+20.290%	3	749	-87.831%
2025-05-02	6.9000	6.9000	6.9000	6.9000	+2.222%	2	749	-85.362%
2025-04-28	6.7500	6.7500	6.7500	6.7500	+5.965%	1	749	-85.037%
2025-04-24	6.2900	6.3700	6.2900	6.3700	+28.687%	2	749	-84.144%
2025-04-16	4.9000	4.9500	4.8000	4.9500	+7.609%	3	749	-79.596%
2025-04-04	5.0000	5.0000	4.5000	4.6000	-31.852%	664	749	-78.043%
2025-04-02	6.7500	6.7500	6.7500	6.7500	+7.143%	1	474	-85.037%
2025-04-01	6.3000	6.3000	6.2000	6.3000	-2.477%	14	473	-83.968%
2025-03-28	6.3100	6.4600	6.3100	6.4600	-25.318%	4	475	-84.365%
2025-03-24	8.6000	8.6500	8.6000	8.6500	+15.333%	129	475	-88.324%
2025-03-21	7.5000	7.5000	7.5000	7.5000	-6.250%	2	552	-86.533%
2025-03-17	8.2500	8.2500	7.9500	8.0000	+3.896%	64	551	-87.375%
2025-03-14	7.2000	7.7000	7.2000	7.7000	+2.530%	376	613	-86.883%
2025-03-12	7.5100	7.5100	7.5100	7.5100	-7.284%	1	780	-86.551%
2025-03-11	8.1300	8.2500	7.9800	8.1000	-16.923%	56	779	-87.531%
2025-03-07	9.7800	9.7800	9.7500	9.7500	-7.143%	6	801	-89.641%
2025-03-06	10.5500	10.5500	10.2500	10.5000	-10.638%	131	802	-90.381%
2025-03-05	11.7500	11.7500	11.7500	11.7500	-3.053%	1	821	-91.404%
2025-03-03	12.7000	12.7000	12.1200	12.1200	+8.505%	3	820	-91.667%
2025-02-28	11.3000	11.8600	11.1700	11.1700	-3.707%	14	823	-90.958%
2025-02-27	11.8000	11.8000	11.6000	11.6000	-10.769%	3	818	-91.293%
2025-02-26	13.0000	13.0000	13.0000	13.0000	+2.362%	1	821	-92.231%
2025-02-25	12.7000	12.7000	12.7000	12.7000	-10.247%	1	819	-92.047%
2025-02-21	16.2500	16.2500	14.0000	14.1500	-27.436%	206	819	-92.862%
2025-02-18	19.5000	19.5000	19.5000	19.5000	-2.985%	1	819	-94.821%
2025-02-14	17.9200	20.2000	17.9200	20.1000	+65.296%	134	829	-94.975%
2025-02-13	11.3500	12.3500	11.3400	12.1600	+0.662%	102	829	-91.694%
2025-02-12	11.0000	12.0800	11.0000	12.0800	+19.015%	64	737	-91.639%
2025-02-10	10.1600	10.1600	10.1500	10.1500	+7.407%	2	695	-90.049%
2025-02-07	10.0700	10.0700	9.4500	9.4500	+7.022%	14	695	-89.312%
2025-02-04	9.0100	9.0100	8.8000	8.8300	-9.898%	36	695	-88.562%
2025-01-31	9.8000	9.8000	9.8000	9.8000	+2.190%	2	660	-89.694%
2025-01-30	9.2900	9.6500	9.2900	9.5900	+0.841%	6	660	-89.468%
2025-01-29	9.5100	9.5100	9.5100	9.5100	+32.821%	1	660	-89.380%
2025-01-27	7.1600	7.1600	7.1600	7.1600	-14.762%	3	659	-85.894%
2025-01-24	8.8500	8.8500	8.2700	8.4000	-14.460%	1,044	656	-87.976%
2025-01-23	9.8200	9.8200	9.8200	9.8200	-2.094%	1	198	-89.715%
2025-01-22	10.0300	10.0300	10.0300	10.0300	+5.579%	1	197	-89.930%
2025-01-21	9.5000	9.5000	9.5000	9.5000	-9.524%	3	196	-89.368%
2025-01-17	10.5600	10.5600	10.5000	10.5000	+2.941%	18	196	-90.381%
2025-01-15	9.7000	10.2000	9.7000	10.2000	+13.333%	136	196	-90.098%
2025-01-14	9.0000	9.0000	9.0000	9.0000	-10.000%	1	71	-88.778%
2025-01-08	10.0000	10.0000	10.0000	10.0000	-3.382%	1	71	-89.900%
2025-01-07	10.3500	10.3500	10.3500	10.3500	-11.538%	1	71	-90.242%
2024-12-26	11.7000	11.7000	11.7000	11.7000	+6.364%	1	71	-91.368%
2024-12-24	11.0000	11.0000	11.0000	11.0000	+16.402%	1	71	-90.818%
2024-12-19	9.4500	9.4500	9.4500	9.4500	-0.526%	1	71	-89.312%
2024-12-18	9.5000	9.5000	9.5000	9.5000	-4.234%	1	72	-89.368%
2024-12-13	9.9200	9.9200	9.9200	9.9200	-18.354%	10	71	-89.819%
2024-12-11	12.1500	12.1500	12.1500	12.1500	+1.250%	10	71	-91.687%
2024-12-09	12.0000	12.0000	12.0000	12.0000	+4.348%	1	61	-91.583%
2024-12-02	11.5000	11.5000	11.5000	11.5000	+10.577%	1	60	-91.217%
2024-11-21	10.4500	10.4500	10.4000	10.4000	-3.704%	10	70	-90.288%
2024-11-20	10.6000	10.8000	10.6000	10.8000	+8.000%	11	70	-90.648%
2024-11-15	10.0000	10.0000	10.0000	10.0000	0.000%	2	80	-89.900%
2024-11-13	10.0000	10.0000	10.0000	10.0000	-2.913%	2	79	-89.900%
2024-11-12	10.3000	10.3000	10.3000	10.3000	-12.340%	17	77	-90.194%
2024-11-11	11.5000	11.7500	11.5000	11.7500	+10.849%	3	60	-91.404%
2024-11-08	10.8000	10.8000	10.6000	10.6000	-36.905%	4	58	-90.472%
2024-11-07	16.0000	16.8000	16.0000	16.8000	+20.000%	55	57	-93.988%
2024-11-06	13.0000	14.0000	13.0000	14.0000	0.000%	4	3	-92.786%