Dark

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

EOD

Jul 27, 2026

1.60-13.514%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6000	1.6000	1.6000	1.6000	-13.514%	1	1,246	0.000%
2026-07-17	1.8500	1.8500	1.8500	1.8500	-20.601%	2	1,245	-13.514%
2026-07-15	2.2000	2.3300	2.2000	2.3300	+21.990%	2	1,246	-31.330%
2026-07-14	1.7800	1.9100	1.7800	1.9100	+4.945%	4	1,246	-16.230%
2026-07-13	1.8700	1.9500	1.7400	1.8200	-21.552%	28	1,246	-12.088%
2026-07-10	2.1500	2.3200	2.1100	2.3200	0.000%	40	1,244	-31.034%
2026-07-07	2.4200	2.4200	2.2700	2.3200	+0.870%	22	1,245	-31.034%
2026-07-06	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,244	-30.435%
2026-06-29	2.5000	2.5000	2.5000	2.5000	+31.579%	1	1,243	-36.000%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+1.064%	1	1,242	-15.789%
2026-06-25	1.8800	1.8800	1.8800	1.8800	+18.239%	1	1,242	-14.894%
2026-06-23	1.5900	1.5900	1.5900	1.5900	-11.667%	2	1,243	+0.629%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+32.353%	20	1,243	-11.111%
2026-06-11	1.3600	1.3600	1.3600	1.3600	-19.527%	100	1,223	+17.647%
2026-06-04	1.7400	1.7400	1.4500	1.6900	+1.807%	8	1,223	-5.325%
2026-06-03	0.6600	1.6600	0.6600	1.6600	-22.791%	97	1,226	-3.614%
2026-06-01	2.1500	2.1500	2.1500	2.1500	+45.270%	1	1,323	-25.581%
2026-05-14	1.4800	1.4800	1.4800	1.4800	-21.277%	2	1,324	+8.108%
2026-05-12	1.9100	1.9100	1.8200	1.8800	-37.333%	5	1,327	-14.894%
2026-05-04	2.9800	3.0000	2.9800	3.0000	+1.695%	2	1,327	-46.667%
2026-05-01	2.9500	2.9500	2.9500	2.9500	+14.341%	1	1,327	-45.763%
2026-04-29	2.5800	2.5800	2.5800	2.5800	-15.410%	1	1,327	-37.984%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-18.667%	1	1,327	-47.541%
2026-04-22	3.7500	3.7500	3.7500	3.7500	+11.940%	2	1,326	-57.333%
2026-04-20	3.3000	3.3500	3.3000	3.3500	+7.029%	20	1,326	-52.239%
2026-04-17	3.1300	3.1300	3.1300	3.1300	+25.200%	1	1,326	-48.882%
2026-04-15	2.5000	2.5000	2.5000	2.5000	+47.059%	1	1,326	-36.000%
2026-04-10	1.8700	1.8700	1.7000	1.7000	-18.660%	2	1,326	-5.882%
2026-04-08	2.0900	2.0900	2.0900	2.0900	+36.601%	5	1,324	-23.445%
2026-04-02	1.5300	1.5300	1.5300	1.5300	-18.617%	1	1,324	+4.575%
2026-03-31	1.8800	1.8800	1.8800	1.8800	-18.261%	2	1,324	-14.894%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-14.815%	1	1,322	-30.435%
2026-03-09	2.4100	2.7000	2.4100	2.7000	-3.226%	9	1,323	-40.741%
2026-03-06	2.6500	2.8300	2.6500	2.7900	+39.500%	73	1,337	-42.652%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+33.333%	1	1,316	-20.000%
2026-02-20	1.6000	1.6000	1.5000	1.5000	-0.662%	2	1,316	+6.667%
2026-02-17	1.5100	1.5100	1.5100	1.5100	+0.667%	1	1,316	+5.960%
2026-02-11	1.3500	1.5000	1.2500	1.5000	+7.143%	4	1,316	+6.667%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-11.950%	1	1,317	+14.286%
2026-02-09	1.5800	1.5900	1.5800	1.5900	-1.242%	4	1,317	+0.629%
2026-02-04	1.6000	1.6100	1.6000	1.6100	-31.489%	3	1,317	-0.621%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-9.615%	4	1,317	-31.915%
2026-01-14	2.6000	2.6000	2.6000	2.6000	-21.212%	1	1,317	-38.462%
2026-01-13	3.3000	3.3000	3.3000	3.3000	+13.402%	3	1,318	-51.515%
2025-12-31	2.8800	2.9100	2.8800	2.9100	-8.491%	5	1,313	-45.017%
2025-12-30	3.1800	3.1800	3.1800	3.1800	-4.217%	1	1,313	-49.686%
2025-12-19	3.3200	3.3200	3.3200	3.3200	-5.143%	3	1,314	-51.807%
2025-12-17	3.5000	3.5000	3.5000	3.5000	+59.091%	5	1,314	-54.286%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+7.317%	1	1,309	-27.273%
2025-12-05	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,309	-21.951%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+3.627%	1	1,309	-20.000%
2025-12-03	2.0100	2.0100	1.9300	1.9300	-34.130%	6	1,309	-17.098%
2025-11-10	2.9300	2.9300	2.9300	2.9300	+27.391%	5	1,304	-45.392%
2025-11-07	2.3000	2.3000	2.3000	2.3000	-34.473%	1	1,304	-30.435%
2025-11-03	3.1200	3.5100	3.1200	3.5100	-2.228%	7	1,303	-54.416%
2025-10-23	3.5500	3.5900	3.4600	3.5900	+5.588%	3	1,303	-55.432%
2025-10-16	3.4000	3.4000	3.4000	3.4000	+3.976%	2	1,304	-52.941%
2025-10-15	3.1500	3.2700	3.1500	3.2700	-1.802%	2	1,304	-51.070%
2025-10-14	2.5000	3.3300	2.5000	3.3300	+27.586%	19	1,304	-51.952%
2025-10-13	2.6100	2.6100	2.6100	2.6100	+4.400%	10	1,304	-38.697%
2025-10-10	2.5500	2.7400	2.5000	2.5000	-3.475%	20	1,304	-36.000%
2025-10-09	2.6000	2.6900	2.5900	2.5900	-5.474%	5	1,296	-38.224%
2025-10-01	2.7600	2.7600	2.6300	2.7400	+0.735%	146	1,297	-41.606%
2025-09-30	2.7000	2.7500	2.6900	2.7200	-3.203%	127	1,412	-41.176%
2025-09-29	2.9300	2.9300	2.8100	2.8100	+1.812%	272	1,489	-43.060%
2025-09-26	2.7700	2.7700	2.7600	2.7600	+2.222%	46	1,297	-42.029%
2025-09-25	2.8000	2.8000	2.7000	2.7000	-0.735%	3	1,296	-40.741%
2025-09-10	2.6700	2.7200	2.6700	2.7200	+0.369%	2	1,297	-41.176%
2025-09-05	2.7100	2.7100	2.7100	2.7100	-15.313%	1	1,298	-40.959%
2025-09-02	3.2000	3.2000	3.2000	3.2000	-13.514%	5	1,299	-50.000%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+0.817%	3	1,304	-56.757%
2025-08-25	3.5400	3.6700	3.5400	3.6700	+3.672%	2	1,304	-56.403%
2025-08-22	3.5400	3.5400	3.5400	3.5400	+13.462%	1	1,305	-54.802%
2025-08-14	2.8000	3.1200	2.8000	3.1200	+22.835%	64	1,304	-48.718%
2025-08-08	2.5200	2.6100	2.5200	2.5400	+4.098%	8	1,285	-37.008%
2025-08-07	3.0000	3.0000	2.0400	2.4400	-57.042%	42	1,285	-34.426%
2025-07-31	5.6300	5.6800	5.6300	5.6800	-18.973%	2	1,285	-71.831%
2025-07-29	6.9200	7.0100	6.9200	7.0100	-8.366%	2	1,284	-77.175%
2025-07-24	7.6500	7.6500	7.6500	7.6500	+9.914%	26	1,283	-79.085%
2025-07-21	6.9800	6.9800	6.9600	6.9600	-0.996%	2	1,257	-77.011%
2025-07-17	6.9700	7.0300	6.9700	7.0300	+3.231%	2	1,256	-77.240%
2025-07-15	6.7100	6.8100	6.7100	6.8100	-5.417%	2	1,256	-76.505%
2025-07-14	7.1000	7.2000	7.1000	7.2000	+11.283%	2	1,255	-77.778%
2025-07-11	6.4900	6.4900	6.4700	6.4700	-9.384%	2	1,255	-75.270%
2025-07-08	7.0800	7.1400	7.0800	7.1400	+1.277%	2	1,256	-77.591%
2025-07-01	6.9900	7.1500	6.9300	7.0500	+25.893%	10	1,256	-77.305%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-9.677%	5	1,257	-71.429%
2025-06-23	6.0000	6.2000	6.0000	6.2000	-13.889%	2	1,252	-74.194%
2025-06-17	7.2700	7.2700	7.2000	7.2000	-22.581%	110	1,252	-77.778%
2025-06-11	8.9700	9.3000	8.9700	9.3000	+3.333%	2	1,142	-82.796%
2025-06-10	9.4300	9.7000	9.0000	9.0000	-6.250%	6	1,142	-82.222%
2025-06-09	9.2500	9.6000	9.2500	9.6000	-2.538%	6	1,142	-83.333%
2025-06-06	10.4000	10.6900	9.5500	9.8500	+12.571%	1,252	1,139	-83.756%
2025-06-05	8.5800	8.9000	8.5800	8.7500	+18.243%	280	940	-81.714%
2025-06-03	6.9400	7.5800	6.9400	7.4000	+8.504%	26	921	-78.378%
2025-05-29	6.4800	6.8200	6.4800	6.8200	+0.590%	2	922	-76.540%
2025-05-28	6.7800	6.7800	6.7800	6.7800	+1.194%	1	922	-76.401%
2025-05-22	6.7300	6.7500	6.5500	6.7000	-1.471%	497	923	-76.119%
2025-05-21	6.8000	6.8000	6.8000	6.8000	-12.596%	1	748	-76.471%
2025-05-20	7.6900	7.7800	7.6900	7.7800	-14.505%	2	748	-79.434%
2025-05-15	9.1000	9.1000	9.1000	9.1000	+9.639%	1	748	-82.418%
2025-05-12	8.1500	8.3000	8.1500	8.3000	+20.290%	3	749	-80.723%
2025-05-02	6.9000	6.9000	6.9000	6.9000	+2.222%	2	749	-76.812%
2025-04-28	6.7500	6.7500	6.7500	6.7500	+5.965%	1	749	-76.296%
2025-04-24	6.2900	6.3700	6.2900	6.3700	+28.687%	2	749	-74.882%
2025-04-16	4.9000	4.9500	4.8000	4.9500	+7.609%	3	749	-67.677%
2025-04-04	5.0000	5.0000	4.5000	4.6000	-31.852%	664	749	-65.217%
2025-04-02	6.7500	6.7500	6.7500	6.7500	+7.143%	1	474	-76.296%
2025-04-01	6.3000	6.3000	6.2000	6.3000	-2.477%	14	473	-74.603%
2025-03-28	6.3100	6.4600	6.3100	6.4600	-25.318%	4	475	-75.232%
2025-03-24	8.6000	8.6500	8.6000	8.6500	+15.333%	129	475	-81.503%
2025-03-21	7.5000	7.5000	7.5000	7.5000	-6.250%	2	552	-78.667%
2025-03-17	8.2500	8.2500	7.9500	8.0000	+3.896%	64	551	-80.000%
2025-03-14	7.2000	7.7000	7.2000	7.7000	+2.530%	376	613	-79.221%
2025-03-12	7.5100	7.5100	7.5100	7.5100	-7.284%	1	780	-78.695%
2025-03-11	8.1300	8.2500	7.9800	8.1000	-16.923%	56	779	-80.247%
2025-03-07	9.7800	9.7800	9.7500	9.7500	-7.143%	6	801	-83.590%
2025-03-06	10.5500	10.5500	10.2500	10.5000	-10.638%	131	802	-84.762%
2025-03-05	11.7500	11.7500	11.7500	11.7500	-3.053%	1	821	-86.383%
2025-03-03	12.7000	12.7000	12.1200	12.1200	+8.505%	3	820	-86.799%
2025-02-28	11.3000	11.8600	11.1700	11.1700	-3.707%	14	823	-85.676%
2025-02-27	11.8000	11.8000	11.6000	11.6000	-10.769%	3	818	-86.207%
2025-02-26	13.0000	13.0000	13.0000	13.0000	+2.362%	1	821	-87.692%
2025-02-25	12.7000	12.7000	12.7000	12.7000	-10.247%	1	819	-87.402%
2025-02-21	16.2500	16.2500	14.0000	14.1500	-27.436%	206	819	-88.693%
2025-02-18	19.5000	19.5000	19.5000	19.5000	-2.985%	1	819	-91.795%
2025-02-14	17.9200	20.2000	17.9200	20.1000	+65.296%	134	829	-92.040%
2025-02-13	11.3500	12.3500	11.3400	12.1600	+0.662%	102	829	-86.842%
2025-02-12	11.0000	12.0800	11.0000	12.0800	+19.015%	64	737	-86.755%
2025-02-10	10.1600	10.1600	10.1500	10.1500	+7.407%	2	695	-84.236%
2025-02-07	10.0700	10.0700	9.4500	9.4500	+7.022%	14	695	-83.069%
2025-02-04	9.0100	9.0100	8.8000	8.8300	-9.898%	36	695	-81.880%
2025-01-31	9.8000	9.8000	9.8000	9.8000	+2.190%	2	660	-83.673%
2025-01-30	9.2900	9.6500	9.2900	9.5900	+0.841%	6	660	-83.316%
2025-01-29	9.5100	9.5100	9.5100	9.5100	+32.821%	1	660	-83.176%
2025-01-27	7.1600	7.1600	7.1600	7.1600	-14.762%	3	659	-77.654%
2025-01-24	8.8500	8.8500	8.2700	8.4000	-14.460%	1,044	656	-80.952%
2025-01-23	9.8200	9.8200	9.8200	9.8200	-2.094%	1	198	-83.707%
2025-01-22	10.0300	10.0300	10.0300	10.0300	+5.579%	1	197	-84.048%
2025-01-21	9.5000	9.5000	9.5000	9.5000	-9.524%	3	196	-83.158%
2025-01-17	10.5600	10.5600	10.5000	10.5000	+2.941%	18	196	-84.762%
2025-01-15	9.7000	10.2000	9.7000	10.2000	+13.333%	136	196	-84.314%
2025-01-14	9.0000	9.0000	9.0000	9.0000	-10.000%	1	71	-82.222%
2025-01-08	10.0000	10.0000	10.0000	10.0000	-3.382%	1	71	-84.000%
2025-01-07	10.3500	10.3500	10.3500	10.3500	-11.538%	1	71	-84.541%
2024-12-26	11.7000	11.7000	11.7000	11.7000	+6.364%	1	71	-86.325%
2024-12-24	11.0000	11.0000	11.0000	11.0000	+16.402%	1	71	-85.455%
2024-12-19	9.4500	9.4500	9.4500	9.4500	-0.526%	1	71	-83.069%
2024-12-18	9.5000	9.5000	9.5000	9.5000	-4.234%	1	72	-83.158%
2024-12-13	9.9200	9.9200	9.9200	9.9200	-18.354%	10	71	-83.871%
2024-12-11	12.1500	12.1500	12.1500	12.1500	+1.250%	10	71	-86.831%
2024-12-09	12.0000	12.0000	12.0000	12.0000	+4.348%	1	61	-86.667%
2024-12-02	11.5000	11.5000	11.5000	11.5000	+10.577%	1	60	-86.087%
2024-11-21	10.4500	10.4500	10.4000	10.4000	-3.704%	10	70	-84.615%
2024-11-20	10.6000	10.8000	10.6000	10.8000	+8.000%	11	70	-85.185%
2024-11-15	10.0000	10.0000	10.0000	10.0000	0.000%	2	80	-84.000%
2024-11-13	10.0000	10.0000	10.0000	10.0000	-2.913%	2	79	-84.000%
2024-11-12	10.3000	10.3000	10.3000	10.3000	-12.340%	17	77	-84.466%
2024-11-11	11.5000	11.7500	11.5000	11.7500	+10.849%	3	60	-86.383%
2024-11-08	10.8000	10.8000	10.6000	10.6000	-36.905%	4	58	-84.906%
2024-11-07	16.0000	16.8000	16.0000	16.8000	+20.000%	55	57	-90.476%
2024-11-06	13.0000	14.0000	13.0000	14.0000	0.000%	4	3	-88.571%