Dark

ABNB20270115C220
ABNB Jan 15 2027 220.00 Call (ABNB270115C00220000)
option OPRA

EOD

Sep 21, 2026

1.55-1.899%(-0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.6500	1.6500	1.5500	1.5500	-1.899%	6	1,268	0.000%
2026-09-18	1.5800	1.5800	1.5800	1.5800	-4.242%	5	1,274	-1.899%
2026-09-17	1.8000	1.8000	1.6000	1.6500	-26.339%	6	1,269	-6.061%
2026-09-16	2.2400	2.2400	2.2400	2.2400	+2.283%	5	1,275	-30.804%
2026-09-10	2.2900	2.3800	2.1900	2.1900	-15.769%	10	1,280	-29.224%
2026-09-09	2.6000	2.6000	2.6000	2.6000	-28.767%	1	1,280	-40.385%
2026-09-08	3.6500	3.8000	3.6500	3.6500	-16.092%	19	1,281	-57.534%
2026-09-04	4.7000	4.7700	4.3500	4.3500	-21.480%	66	1,260	-64.368%
2026-09-03	5.8500	5.8500	5.5400	5.5400	+13.061%	41	1,260	-72.022%
2026-09-02	4.9000	4.9000	4.9000	4.9000	+1.660%	2	1,221	-68.367%
2026-09-01	4.9500	4.9500	4.7900	4.8200	-26.412%	14	1,221	-67.842%
2026-08-31	6.5500	6.5500	6.5500	6.5500	-7.746%	2	1,221	-76.336%
2026-08-28	6.6000	7.4000	6.6000	7.1000	+31.481%	22	1,223	-78.169%
2026-08-27	5.8000	5.8000	5.4000	5.4000	-20.000%	3	1,223	-71.296%
2026-08-26	6.8000	6.8000	6.5700	6.7500	-8.784%	584	1,215	-77.037%
2026-08-25	7.3000	7.4500	7.3000	7.4000	-1.333%	47	841	-79.054%
2026-08-24	8.2000	8.3000	7.5000	7.5000	+17.188%	4	795	-79.333%
2026-08-21	6.4800	6.4800	6.4000	6.4000	+11.304%	2	795	-75.781%
2026-08-20	5.9000	5.9000	5.7500	5.7500	-16.058%	5	795	-73.043%
2026-08-19	6.6500	6.8500	6.6500	6.8500	+21.239%	11	790	-77.372%
2026-08-18	5.7500	6.2100	5.6500	5.6500	+28.409%	154	787	-72.566%
2026-08-17	4.9500	5.0000	4.4000	4.4000	-22.807%	91	677	-64.773%
2026-08-14	6.3500	6.3500	5.7000	5.7000	+3.636%	52	618	-72.807%
2026-08-13	5.0500	5.5000	5.0500	5.5000	+10.000%	58	596	-71.818%
2026-08-12	4.9500	5.0500	4.5500	5.0000	-19.355%	68	583	-69.000%
2026-08-11	6.2000	6.2000	6.2000	6.2000	+3.333%	1	566	-75.000%
2026-08-10	4.6500	6.2000	4.6500	6.0000	+57.895%	404	565	-74.167%
2026-08-07	2.6600	4.1500	1.8800	3.8000	+199.213%	28	411	-59.211%
2026-08-06	1.2100	1.2700	1.2100	1.2700	-0.781%	5	416	+22.047%
2026-08-04	1.6900	1.6900	1.2800	1.2800	+100.000%	2	416	+21.094%
2026-07-23	0.6400	0.6400	0.6400	0.6400	-55.556%	1	415	+142.188%
2026-07-15	1.4400	1.4400	1.4400	1.4400	-12.727%	10	415	+7.639%
2026-07-01	1.6500	1.6500	1.6500	1.6500	+6.452%	5	425	-6.061%
2026-06-24	1.5500	1.5500	1.5500	1.5500	+14.815%	1	420	0.000%
2026-05-12	1.3500	1.3500	1.3500	1.3500	-2.174%	2	419	+14.815%
2026-05-11	1.3800	1.3800	1.3800	1.3800	-30.303%	1	421	+12.319%
2026-05-06	2.0700	2.0700	1.9800	1.9800	-14.286%	2	421	-21.717%
2026-05-01	2.3100	2.3100	2.3100	2.3100	+7.944%	1	421	-32.900%
2026-04-30	2.1400	2.1400	2.1400	2.1400	-17.692%	1	421	-27.570%
2026-04-23	2.6000	2.6000	2.6000	2.6000	+61.491%	1	422	-40.385%
2026-04-08	1.6100	1.6100	1.6100	1.6100	+11.034%	2	421	-3.727%
2026-03-27	1.4800	1.4800	1.4500	1.4500	-22.872%	6	419	+6.897%
2026-03-26	1.8800	1.8800	1.8800	1.8800	-5.051%	2	418	-17.553%
2026-01-29	1.9800	1.9800	1.9800	1.9800	-1.000%	1	416	-21.717%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-22.481%	8	416	-22.500%
2026-01-09	2.5800	2.5900	2.5800	2.5800	+7.054%	7	416	-39.922%
2026-01-07	2.4100	2.4100	2.4100	2.4100	+33.889%	1	422	-35.685%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-12.621%	1	422	-13.889%
2025-12-31	2.2000	2.2000	2.0600	2.0600	-17.600%	10	425	-24.757%
2025-12-23	2.5000	2.5000	2.5000	2.5000	+16.279%	1	425	-38.000%
2025-12-16	2.1500	2.1500	2.1500	2.1500	-0.463%	2	424	-27.907%
2025-12-15	2.1600	2.1600	2.1600	2.1600	+45.946%	2	426	-28.241%
2025-12-04	1.2400	1.4800	1.2400	1.4800	-1.333%	75	425	+4.730%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-18.919%	5	436	+3.333%
2025-11-12	1.8500	1.8500	1.8500	1.8500	-3.646%	4	436	-16.216%
2025-11-11	1.9200	1.9200	1.9200	1.9200	+84.615%	35	436	-19.271%
2025-11-10	1.0400	1.0400	1.0400	1.0400	-42.222%	2	436	+49.038%
2025-11-07	2.0700	2.1800	1.8000	1.8000	-20.000%	45	438	-13.889%
2025-11-06	2.2500	2.2500	2.2500	2.2500	-16.357%	2	408	-31.111%
2025-10-30	2.7000	2.7000	2.6900	2.6900	-2.182%	15	406	-42.379%
2025-10-27	2.6000	2.7500	2.6000	2.7500	-6.780%	44	426	-43.636%
2025-10-20	2.9500	2.9500	2.9500	2.9500	+5.357%	3	426	-47.458%
2025-10-17	2.8000	2.8000	2.8000	2.8000	+12.000%	1	423	-44.643%
2025-10-14	2.3400	2.8000	2.2800	2.5000	+27.551%	222	424	-38.000%
2025-10-13	1.9600	1.9600	1.9600	1.9600	0.000%	1	206	-20.918%
2025-10-07	1.9300	1.9600	1.9300	1.9600	-5.769%	9	215	-20.918%
2025-10-06	2.0900	2.0900	2.0800	2.0800	-1.887%	38	215	-25.481%
2025-10-02	2.1100	2.1200	2.1100	2.1200	+5.473%	29	253	-26.887%
2025-10-01	2.0100	2.0100	2.0100	2.0100	-6.512%	1	282	-22.886%
2025-09-30	2.1700	2.2200	2.1500	2.1500	-3.587%	4	283	-27.907%
2025-09-29	2.2100	2.2300	2.2100	2.2300	-11.508%	2	283	-30.493%
2025-09-23	2.9400	3.0900	2.5200	2.5200	+6.329%	149	283	-38.492%
2025-09-18	2.4900	2.4900	2.3700	2.3700	+10.233%	2	155	-34.599%
2025-09-08	2.1500	2.1500	2.1500	2.1500	-14.000%	1	153	-27.907%
2025-08-22	2.5000	2.5000	2.5000	2.5000	+33.690%	29	152	-38.000%
2025-08-07	1.3800	1.8700	1.3800	1.8700	-49.731%	34	152	-17.112%
2025-08-04	3.6500	3.7200	3.6500	3.7200	-19.130%	2	123	-58.333%
2025-07-31	4.5700	4.6000	4.5700	4.6000	-13.043%	2	123	-66.304%
2025-07-29	5.6500	5.6500	5.2900	5.2900	-14.677%	7	122	-70.699%
2025-07-24	5.9000	6.2000	5.9000	6.2000	+7.826%	10	117	-75.000%
2025-07-23	5.8000	5.8000	5.7500	5.7500	+1.054%	67	107	-73.043%
2025-07-21	5.7000	5.7000	5.6900	5.6900	-4.047%	2	40	-72.759%
2025-07-18	6.0100	6.0100	5.9300	5.9300	+4.770%	2	40	-73.862%
2025-07-17	5.5800	5.6600	5.5800	5.6600	+7.810%	2	40	-72.615%
2025-07-16	5.2200	5.2500	5.2200	5.2500	-5.405%	2	40	-70.476%
2025-07-15	5.4100	5.5500	5.4100	5.5500	-5.128%	2	40	-72.072%
2025-07-14	5.8500	5.8500	5.8500	5.8500	+10.169%	2	39	-73.504%
2025-07-11	5.2800	5.3100	5.2800	5.3100	-10.304%	2	39	-70.810%
2025-07-08	5.8700	5.9200	5.8700	5.9200	+24.632%	2	39	-73.818%
2025-06-25	4.6600	4.7500	4.6600	4.7500	-31.851%	2	39	-67.368%
2025-06-12	6.9800	6.9800	6.9700	6.9700	-10.983%	8	39	-77.762%
2025-06-11	7.7200	7.8300	7.5100	7.8300	+24.286%	32	31	-80.204%
2025-06-04	6.3000	6.3000	6.3000	6.3000	+0.478%	12	40	-75.397%
2025-06-03	5.7700	6.2700	5.7700	6.2700	+16.111%	3	40	-75.279%
2025-05-30	5.2000	5.4000	5.2000	5.4000	-18.182%	4	40	-71.296%
2025-05-20	6.6000	6.6000	6.6000	6.6000	-14.286%	1	40	-76.515%
2025-05-13	7.7000	7.7000	7.7000	7.7000	+10.473%	1	41	-79.870%
2025-05-12	6.9200	6.9900	6.9200	6.9700	+14.638%	12	40	-77.762%
2025-04-02	5.9400	6.0800	5.9400	6.0800	+11.355%	2	40	-74.507%
2025-03-28	5.3400	5.4600	5.3400	5.4600	-14.688%	4	39	-71.612%
2025-03-12	6.4000	6.4000	6.4000	6.4000	-22.892%	5	39	-75.781%
2025-03-07	8.3000	8.3000	8.3000	8.3000	-26.808%	2	34	-81.325%
2025-02-24	11.3400	11.3400	11.3400	11.3400	-23.378%	1	33	-86.332%
2025-02-19	14.8000	14.8000	14.8000	14.8000	-9.202%	1	33	-89.527%
2025-02-18	16.5200	16.5200	16.3000	16.3000	-4.678%	2	33	-90.491%
2025-02-14	16.8700	17.1000	16.8700	17.1000	0.000%	62	0	-90.936%