Dark

ABNB20270115C230
ABNB Jan 15 2027 230.00 Call (ABNB270115C00230000)
option OPRA

EOD

Sep 24, 2026

0.5100-8.929%(-0.0500)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5000	0.5100	0.4000	0.5100	-8.929%	110	1,229	0.000%
2026-09-23	0.8500	0.8500	0.5600	0.5600	-29.114%	5	1,237	-8.929%
2026-09-22	0.7900	0.7900	0.7900	0.7900	-24.762%	5	1,241	-35.443%
2026-09-21	1.0500	1.0500	1.0500	1.0500	-4.545%	5	1,241	-51.429%
2026-09-17	1.0400	1.1000	1.0200	1.1000	-21.986%	34	1,241	-53.636%
2026-09-16	1.4100	1.4100	1.4100	1.4100	+11.905%	1	1,222	-63.830%
2026-09-15	1.2600	1.2600	1.2600	1.2600	-20.755%	1	1,221	-59.524%
2026-09-14	1.5400	1.5900	1.5400	1.5900	-7.558%	2	1,221	-67.925%
2026-09-11	1.5300	1.8900	1.5300	1.7200	+13.158%	7	1,221	-70.349%
2026-09-10	1.5200	1.5200	1.5200	1.5200	-17.838%	1	1,220	-66.447%
2026-09-09	1.8500	1.8500	1.8500	1.8500	-26.000%	1	1,220	-72.432%
2026-09-08	2.5000	2.5000	2.5000	2.5000	-20.635%	5	1,221	-79.600%
2026-09-04	3.1000	3.1500	3.1000	3.1500	-14.865%	9	1,221	-83.810%
2026-09-03	3.7000	3.7000	3.7000	3.7000	+10.448%	1	1,221	-86.216%
2026-09-02	3.4000	3.4000	3.3500	3.3500	-0.593%	320	1,220	-84.776%
2026-09-01	3.3000	3.3700	3.3000	3.3700	-32.600%	4	1,010	-84.866%
2026-08-28	4.5500	5.1000	4.5000	5.0000	+31.579%	39	1,007	-89.800%
2026-08-27	4.1500	4.1500	3.8000	3.8000	-20.000%	8	1,000	-86.579%
2026-08-26	5.5000	5.5000	4.7500	4.7500	-5.941%	3	997	-89.263%
2026-08-25	5.1000	5.1000	5.0500	5.0500	-6.308%	5	998	-89.901%
2026-08-24	4.8300	5.3900	4.8300	5.3900	+32.432%	3	993	-90.538%
2026-08-20	4.0500	4.0700	4.0500	4.0700	-13.404%	7	994	-87.469%
2026-08-19	4.7000	4.8500	4.7000	4.7000	+12.710%	3	991	-89.149%
2026-08-18	4.0500	4.4000	4.0000	4.1700	+30.313%	337	988	-87.770%
2026-08-17	3.4500	3.5000	3.1500	3.2000	-22.141%	77	741	-84.063%
2026-08-14	4.3000	4.3000	4.0000	4.1100	-4.419%	10	731	-87.591%
2026-08-13	3.5000	4.3000	3.5000	4.3000	+24.638%	19	731	-88.140%
2026-08-12	3.3300	3.5500	3.2000	3.4500	-25.000%	68	726	-85.217%
2026-08-11	3.7000	4.7000	3.7000	4.6000	+5.747%	18	716	-88.913%
2026-08-10	3.5000	4.7100	3.5000	4.3500	+45.000%	82	721	-88.276%
2026-08-07	2.1000	3.0000	2.1000	3.0000	+248.837%	116	732	-83.000%
2026-08-06	0.8000	0.8600	0.8000	0.8600	-4.444%	25	660	-40.698%
2026-07-30	0.9000	0.9000	0.9000	0.9000	0.000%	15	659	-43.333%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+5.882%	1	662	-43.333%
2026-07-13	0.7500	0.8500	0.7500	0.8500	-31.452%	2	661	-40.000%
2026-07-02	1.0000	1.2400	1.0000	1.2400	+37.778%	2	659	-58.871%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+30.435%	1	659	-43.333%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-31.000%	1	658	-26.087%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-33.333%	2	657	-49.000%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-23.077%	3	657	-66.000%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+22.642%	1	660	-73.846%
2026-04-17	1.5900	1.5900	1.5900	1.5900	+13.571%	6	660	-67.925%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+59.091%	2	660	-63.571%
2026-04-07	0.9200	0.9200	0.8800	0.8800	-12.000%	3	658	-42.045%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-13.043%	1	658	-49.000%
2026-03-19	1.1500	1.1500	1.1500	1.1500	-26.282%	1	658	-55.652%
2026-02-26	1.3800	1.5600	1.3800	1.5600	+21.875%	6	659	-67.308%
2026-02-25	1.3500	1.3500	1.2500	1.2800	+60.000%	9	660	-60.156%
2026-02-12	0.9500	0.9500	0.8000	0.8000	0.000%	4	660	-36.250%
2026-02-11	0.8000	0.8000	0.8000	0.8000	-1.235%	1	658	-36.250%
2026-02-06	0.9500	0.9500	0.8100	0.8100	-44.521%	5	658	-37.037%
2026-01-14	1.4600	1.4600	1.4600	1.4600	-30.144%	1	655	-65.068%
2026-01-09	2.0900	2.0900	2.0900	2.0900	+10.000%	20	655	-75.598%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-5.473%	1	655	-73.158%
2025-12-17	2.0100	2.0100	2.0100	2.0100	+68.908%	1	655	-74.627%
2025-12-04	1.1900	1.1900	1.1900	1.1900	-4.032%	5	656	-57.143%
2025-12-03	1.2400	1.2400	1.2400	1.2400	+33.333%	5	656	-58.871%
2025-11-20	0.9300	0.9300	0.9300	0.9300	-27.344%	1	656	-45.161%
2025-11-17	1.2800	1.2800	1.2800	1.2800	-0.775%	1	656	-60.156%
2025-11-14	1.2900	1.2900	1.2900	1.2900	-14.000%	1	656	-60.465%
2025-11-13	1.5000	1.5000	1.5000	1.5000	-20.213%	1	656	-66.000%
2025-11-10	1.8800	1.8800	1.8200	1.8800	+15.337%	3	656	-72.872%
2025-11-07	1.6300	1.6300	1.6300	1.6300	-9.444%	1	657	-68.712%
2025-11-04	1.8100	1.8100	1.8000	1.8000	-17.431%	35	657	-71.667%
2025-10-31	2.1800	2.1800	2.1800	2.1800	+9.000%	1	622	-76.606%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-14.163%	1	621	-74.500%
2025-10-21	2.2900	2.3300	2.2500	2.3300	+26.630%	41	621	-78.112%
2025-10-16	2.2200	2.2200	1.8000	1.8400	+15.723%	86	621	-72.283%
2025-10-13	1.5000	1.5900	1.1900	1.5900	-2.454%	95	626	-67.925%
2025-10-09	1.6300	1.6300	1.6300	1.6300	+1.875%	1	626	-68.712%
2025-10-08	1.6000	1.6500	1.6000	1.6000	-14.894%	37	626	-68.125%
2025-10-06	1.8800	1.8800	1.8800	1.8800	+20.513%	5	596	-72.872%
2025-10-03	1.5600	1.5600	1.5600	1.5600	-6.024%	1	595	-67.308%
2025-10-02	1.6600	1.6600	1.6600	1.6600	-4.598%	19	595	-69.277%
2025-10-01	1.6800	1.7400	1.5600	1.7400	+6.098%	65	588	-70.690%
2025-09-30	1.7000	1.7300	1.6000	1.6400	-11.351%	123	588	-68.902%
2025-09-29	1.7800	1.8500	1.7400	1.8500	+1.093%	340	588	-72.432%
2025-09-24	1.7700	1.8300	1.7700	1.8300	-3.684%	2	547	-72.131%
2025-09-22	1.9000	1.9000	1.9000	1.9000	-0.524%	1	547	-73.158%
2025-09-19	1.9100	1.9100	1.9100	1.9100	+6.111%	2	547	-73.298%
2025-09-18	1.6500	1.8000	1.6500	1.8000	+2.857%	91	549	-71.667%
2025-09-17	1.7500	1.7500	1.7500	1.7500	+11.465%	1	549	-70.857%
2025-09-12	1.6100	1.6100	1.5700	1.5700	+4.667%	46	549	-67.516%
2025-09-10	1.5700	1.6500	1.5000	1.5000	-13.295%	90	592	-66.000%
2025-09-09	1.6800	1.7400	1.6800	1.7300	+6.135%	58	667	-70.520%
2025-09-08	1.7000	2.2000	1.6300	1.6300	+13.986%	66	695	-68.712%
2025-09-05	1.7400	1.7400	1.0700	1.4300	-17.341%	139	697	-64.336%
2025-09-03	1.7300	1.7300	1.7300	1.7300	-11.735%	1	697	-70.520%
2025-09-02	2.0000	2.0000	1.9600	1.9600	+4.255%	7	697	-73.980%
2025-08-15	1.8700	2.0100	1.8700	1.8800	+5.028%	3	699	-72.872%
2025-08-13	1.6700	1.9300	1.6300	1.7900	+17.763%	520	699	-71.508%
2025-08-11	1.5600	1.5600	1.4100	1.5200	+0.662%	20	800	-66.447%
2025-08-08	1.8600	1.8600	1.5100	1.5100	+5.594%	242	798	-66.225%
2025-08-07	2.1500	2.1500	0.3300	1.4300	-49.291%	1,027	1,028	-64.336%
2025-08-06	2.8200	2.8200	2.8100	2.8200	-28.608%	4	455	-81.915%
2025-07-30	3.9000	4.0500	3.7500	3.9500	-15.957%	6	451	-87.089%
2025-07-28	4.7000	4.7000	4.7000	4.7000	-6.931%	3	448	-89.149%
2025-07-25	5.1000	5.1000	5.0500	5.0500	-0.980%	6	448	-89.901%
2025-07-24	5.1000	5.1000	5.1000	5.1000	+9.677%	2	446	-90.000%
2025-07-23	4.7500	4.8000	4.6500	4.6500	+1.087%	115	448	-89.032%
2025-07-21	4.5500	4.6500	4.5500	4.6000	-5.350%	4	366	-88.913%
2025-07-18	5.1500	5.2000	4.8200	4.8600	+5.652%	38	365	-89.506%
2025-07-17	4.6000	4.6000	4.6000	4.6000	+7.981%	2	345	-88.913%
2025-07-16	4.2000	4.3000	4.2000	4.2600	-4.911%	4	345	-88.028%
2025-07-15	4.3800	4.4800	4.3800	4.4800	-6.667%	2	344	-88.616%
2025-07-14	4.8000	4.8000	4.8000	4.8000	0.000%	1	345	-89.375%
2025-07-10	6.4700	6.4800	4.8000	4.8000	-1.639%	158	345	-89.375%
2025-07-08	4.8000	4.8800	4.8000	4.8800	+9.663%	2	346	-89.549%
2025-06-30	4.3900	4.4500	4.3500	4.4500	+4.460%	128	347	-88.539%
2025-06-27	4.2000	4.5200	4.2000	4.2600	+10.363%	30	336	-88.028%
2025-06-25	3.7600	3.8600	3.7600	3.8600	-3.500%	2	336	-86.788%
2025-06-23	3.8000	4.0000	3.8000	4.0000	-36.000%	2	336	-87.250%
2025-06-12	6.1500	6.3000	6.0000	6.2500	-4.580%	6	336	-91.840%
2025-06-11	6.3100	6.5800	6.3100	6.5500	+45.556%	3	337	-92.214%
2025-05-30	4.5000	4.5000	4.5000	4.5000	-10.000%	2	337	-88.667%
2025-05-21	5.0000	5.0000	5.0000	5.0000	-5.660%	1	337	-89.800%
2025-05-20	5.3000	5.3000	5.3000	5.3000	-19.697%	1	338	-90.377%
2025-05-14	6.6000	6.6000	6.6000	6.6000	+1.538%	1	339	-92.273%
2025-05-13	6.7000	6.7000	6.5000	6.5000	+31.313%	2	338	-92.154%
2025-05-02	4.9500	4.9500	4.9500	4.9500	+4.211%	2	336	-89.697%
2025-05-01	4.7500	4.7500	4.7500	4.7500	+11.765%	1	336	-89.263%
2025-04-23	4.1000	4.2500	4.0500	4.2500	+2.906%	302	336	-88.000%
2025-03-31	4.1400	4.1400	4.1300	4.1300	-10.217%	15	86	-87.651%
2025-03-28	4.6000	4.6000	4.6000	4.6000	-27.559%	2	71	-88.913%
2025-03-24	6.3500	6.3500	6.3500	6.3500	-33.158%	1	71	-91.969%
2025-02-27	9.5000	9.5000	9.5000	9.5000	-9.524%	5	70	-94.632%
2025-02-21	10.5000	10.5000	10.5000	10.5000	-18.919%	100	70	-95.143%
2025-02-19	12.9500	12.9500	12.9500	12.9500	-8.739%	1	20	-96.062%
2025-02-18	14.1900	14.1900	14.1900	14.1900	-6.645%	1	21	-96.406%
2025-02-14	15.0000	15.2000	15.0000	15.2000	0.000%	40	0	-96.645%