Dark

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

Inactive

Jul 17, 2026

0.9000+5.882%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.9000	0.9000	0.9000	0.9000	+5.882%	1	662	0.000%
2026-07-13	0.7500	0.8500	0.7500	0.8500	-31.452%	2	661	+5.882%
2026-07-02	1.0000	1.2400	1.0000	1.2400	+37.778%	2	659	-27.419%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+30.435%	1	659	0.000%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-31.000%	1	658	+30.435%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-33.333%	2	657	-10.000%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-23.077%	3	657	-40.000%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+22.642%	1	660	-53.846%
2026-04-17	1.5900	1.5900	1.5900	1.5900	+13.571%	6	660	-43.396%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+59.091%	2	660	-35.714%
2026-04-07	0.9200	0.9200	0.8800	0.8800	-12.000%	3	658	+2.273%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-13.043%	1	658	-10.000%
2026-03-19	1.1500	1.1500	1.1500	1.1500	-26.282%	1	658	-21.739%
2026-02-26	1.3800	1.5600	1.3800	1.5600	+21.875%	6	659	-42.308%
2026-02-25	1.3500	1.3500	1.2500	1.2800	+60.000%	9	660	-29.688%
2026-02-12	0.9500	0.9500	0.8000	0.8000	0.000%	4	660	+12.500%
2026-02-11	0.8000	0.8000	0.8000	0.8000	-1.235%	1	658	+12.500%
2026-02-06	0.9500	0.9500	0.8100	0.8100	-44.521%	5	658	+11.111%
2026-01-14	1.4600	1.4600	1.4600	1.4600	-30.144%	1	655	-38.356%
2026-01-09	2.0900	2.0900	2.0900	2.0900	+10.000%	20	655	-56.938%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-5.473%	1	655	-52.632%
2025-12-17	2.0100	2.0100	2.0100	2.0100	+68.908%	1	655	-55.224%
2025-12-04	1.1900	1.1900	1.1900	1.1900	-4.032%	5	656	-24.370%
2025-12-03	1.2400	1.2400	1.2400	1.2400	+33.333%	5	656	-27.419%
2025-11-20	0.9300	0.9300	0.9300	0.9300	-27.344%	1	656	-3.226%
2025-11-17	1.2800	1.2800	1.2800	1.2800	-0.775%	1	656	-29.688%
2025-11-14	1.2900	1.2900	1.2900	1.2900	-14.000%	1	656	-30.233%
2025-11-13	1.5000	1.5000	1.5000	1.5000	-20.213%	1	656	-40.000%
2025-11-10	1.8800	1.8800	1.8200	1.8800	+15.337%	3	656	-52.128%
2025-11-07	1.6300	1.6300	1.6300	1.6300	-9.444%	1	657	-44.785%
2025-11-04	1.8100	1.8100	1.8000	1.8000	-17.431%	35	657	-50.000%
2025-10-31	2.1800	2.1800	2.1800	2.1800	+9.000%	1	622	-58.716%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-14.163%	1	621	-55.000%
2025-10-21	2.2900	2.3300	2.2500	2.3300	+26.630%	41	621	-61.373%
2025-10-16	2.2200	2.2200	1.8000	1.8400	+15.723%	86	621	-51.087%
2025-10-13	1.5000	1.5900	1.1900	1.5900	-2.454%	95	626	-43.396%
2025-10-09	1.6300	1.6300	1.6300	1.6300	+1.875%	1	626	-44.785%
2025-10-08	1.6000	1.6500	1.6000	1.6000	-14.894%	37	626	-43.750%
2025-10-06	1.8800	1.8800	1.8800	1.8800	+20.513%	5	596	-52.128%
2025-10-03	1.5600	1.5600	1.5600	1.5600	-6.024%	1	595	-42.308%
2025-10-02	1.6600	1.6600	1.6600	1.6600	-4.598%	19	595	-45.783%
2025-10-01	1.6800	1.7400	1.5600	1.7400	+6.098%	65	588	-48.276%
2025-09-30	1.7000	1.7300	1.6000	1.6400	-11.351%	123	588	-45.122%
2025-09-29	1.7800	1.8500	1.7400	1.8500	+1.093%	340	588	-51.351%
2025-09-24	1.7700	1.8300	1.7700	1.8300	-3.684%	2	547	-50.820%
2025-09-22	1.9000	1.9000	1.9000	1.9000	-0.524%	1	547	-52.632%
2025-09-19	1.9100	1.9100	1.9100	1.9100	+6.111%	2	547	-52.880%
2025-09-18	1.6500	1.8000	1.6500	1.8000	+2.857%	91	549	-50.000%
2025-09-17	1.7500	1.7500	1.7500	1.7500	+11.465%	1	549	-48.571%
2025-09-12	1.6100	1.6100	1.5700	1.5700	+4.667%	46	549	-42.675%
2025-09-10	1.5700	1.6500	1.5000	1.5000	-13.295%	90	592	-40.000%
2025-09-09	1.6800	1.7400	1.6800	1.7300	+6.135%	58	667	-47.977%
2025-09-08	1.7000	2.2000	1.6300	1.6300	+13.986%	66	695	-44.785%
2025-09-05	1.7400	1.7400	1.0700	1.4300	-17.341%	139	697	-37.063%
2025-09-03	1.7300	1.7300	1.7300	1.7300	-11.735%	1	697	-47.977%
2025-09-02	2.0000	2.0000	1.9600	1.9600	+4.255%	7	697	-54.082%
2025-08-15	1.8700	2.0100	1.8700	1.8800	+5.028%	3	699	-52.128%
2025-08-13	1.6700	1.9300	1.6300	1.7900	+17.763%	520	699	-49.721%
2025-08-11	1.5600	1.5600	1.4100	1.5200	+0.662%	20	800	-40.789%
2025-08-08	1.8600	1.8600	1.5100	1.5100	+5.594%	242	798	-40.397%
2025-08-07	2.1500	2.1500	0.3300	1.4300	-49.291%	1,027	1,028	-37.063%
2025-08-06	2.8200	2.8200	2.8100	2.8200	-28.608%	4	455	-68.085%
2025-07-30	3.9000	4.0500	3.7500	3.9500	-15.957%	6	451	-77.215%
2025-07-28	4.7000	4.7000	4.7000	4.7000	-6.931%	3	448	-80.851%
2025-07-25	5.1000	5.1000	5.0500	5.0500	-0.980%	6	448	-82.178%
2025-07-24	5.1000	5.1000	5.1000	5.1000	+9.677%	2	446	-82.353%
2025-07-23	4.7500	4.8000	4.6500	4.6500	+1.087%	115	448	-80.645%
2025-07-21	4.5500	4.6500	4.5500	4.6000	-5.350%	4	366	-80.435%
2025-07-18	5.1500	5.2000	4.8200	4.8600	+5.652%	38	365	-81.481%
2025-07-17	4.6000	4.6000	4.6000	4.6000	+7.981%	2	345	-80.435%
2025-07-16	4.2000	4.3000	4.2000	4.2600	-4.911%	4	345	-78.873%
2025-07-15	4.3800	4.4800	4.3800	4.4800	-6.667%	2	344	-79.911%
2025-07-14	4.8000	4.8000	4.8000	4.8000	0.000%	1	345	-81.250%
2025-07-10	6.4700	6.4800	4.8000	4.8000	-1.639%	158	345	-81.250%
2025-07-08	4.8000	4.8800	4.8000	4.8800	+9.663%	2	346	-81.557%
2025-06-30	4.3900	4.4500	4.3500	4.4500	+4.460%	128	347	-79.775%
2025-06-27	4.2000	4.5200	4.2000	4.2600	+10.363%	30	336	-78.873%
2025-06-25	3.7600	3.8600	3.7600	3.8600	-3.500%	2	336	-76.684%
2025-06-23	3.8000	4.0000	3.8000	4.0000	-36.000%	2	336	-77.500%
2025-06-12	6.1500	6.3000	6.0000	6.2500	-4.580%	6	336	-85.600%
2025-06-11	6.3100	6.5800	6.3100	6.5500	+45.556%	3	337	-86.260%
2025-05-30	4.5000	4.5000	4.5000	4.5000	-10.000%	2	337	-80.000%
2025-05-21	5.0000	5.0000	5.0000	5.0000	-5.660%	1	337	-82.000%
2025-05-20	5.3000	5.3000	5.3000	5.3000	-19.697%	1	338	-83.019%
2025-05-14	6.6000	6.6000	6.6000	6.6000	+1.538%	1	339	-86.364%
2025-05-13	6.7000	6.7000	6.5000	6.5000	+31.313%	2	338	-86.154%
2025-05-02	4.9500	4.9500	4.9500	4.9500	+4.211%	2	336	-81.818%
2025-05-01	4.7500	4.7500	4.7500	4.7500	+11.765%	1	336	-81.053%
2025-04-23	4.1000	4.2500	4.0500	4.2500	+2.906%	302	336	-78.824%
2025-03-31	4.1400	4.1400	4.1300	4.1300	-10.217%	15	86	-78.208%
2025-03-28	4.6000	4.6000	4.6000	4.6000	-27.559%	2	71	-80.435%
2025-03-24	6.3500	6.3500	6.3500	6.3500	-33.158%	1	71	-85.827%
2025-02-27	9.5000	9.5000	9.5000	9.5000	-9.524%	5	70	-90.526%
2025-02-21	10.5000	10.5000	10.5000	10.5000	-18.919%	100	70	-91.429%
2025-02-19	12.9500	12.9500	12.9500	12.9500	-8.739%	1	20	-93.050%
2025-02-18	14.1900	14.1900	14.1900	14.1900	-6.645%	1	21	-93.658%
2025-02-14	15.0000	15.2000	15.0000	15.2000	0.000%	40	0	-94.079%