Dark

ABNB20270115C240
ABNB Jan 15 2027 240.00 Call (ABNB270115C00240000)
option OPRA

EOD

Jul 24, 2026

0.9000+16.883%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.9000	0.9000	0.9000	0.9000	+16.883%	1	664	0.000%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-22.222%	15	663	+16.883%
2026-07-06	0.9900	0.9900	0.9900	0.9900	+43.478%	1	663	-9.091%
2026-06-24	0.6900	0.6900	0.6900	0.6900	-1.429%	5	662	+30.435%
2026-06-16	0.7000	0.7500	0.6900	0.7000	-5.405%	342	665	+28.571%
2026-06-15	0.7400	0.7400	0.7400	0.7400	+23.333%	1	640	+21.622%
2026-06-09	0.6000	0.6000	0.6000	0.6000	-16.667%	8	640	+50.000%
2026-06-05	0.7200	0.7200	0.7200	0.7200	+35.849%	1	633	+25.000%
2026-06-04	0.7500	0.7500	0.5000	0.5300	-11.667%	43	632	+69.811%
2026-06-03	0.1100	0.6000	0.1100	0.6000	-13.043%	194	636	+50.000%
2026-06-02	0.7900	0.7900	0.6900	0.6900	-8.000%	19	646	+30.435%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+8.696%	100	633	+20.000%
2026-05-29	0.5600	0.7000	0.5600	0.6900	-13.750%	21	633	+30.435%
2026-05-12	0.8600	0.8600	0.8000	0.8000	-31.624%	3	616	+12.500%
2026-05-07	1.1700	1.1700	1.1700	1.1700	-2.500%	3	616	-23.077%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-6.977%	3	619	-25.000%
2026-05-01	1.2900	1.2900	1.2900	1.2900	+37.234%	2	614	-30.233%
2026-04-29	0.9400	0.9400	0.9400	0.9400	-13.761%	2	614	-4.255%
2026-04-28	1.0900	1.0900	1.0900	1.0900	-15.504%	10	612	-17.431%
2026-04-24	1.2900	1.2900	1.2900	1.2900	-14.000%	3	602	-30.233%
2026-04-22	1.6500	1.6500	1.5000	1.5000	+15.385%	2	603	-40.000%
2026-04-17	1.3000	1.3000	1.3000	1.3000	+16.071%	2	602	-30.769%
2026-04-15	0.7200	1.1200	0.7200	1.1200	+49.333%	10	600	-19.643%
2026-03-27	1.0000	1.0000	0.7500	0.7500	-16.667%	2	601	+20.000%
2026-03-24	0.9000	0.9000	0.9000	0.9000	+5.882%	20	600	0.000%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-19.048%	2	580	+5.882%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-25.000%	1	580	-14.286%
2026-03-05	1.4000	1.4000	1.4000	1.4000	+3.704%	8	580	-35.714%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-27.419%	1	572	-33.333%
2026-03-02	1.8600	1.8600	1.8600	1.8600	+52.459%	1	573	-51.613%
2026-02-27	1.2200	1.2200	1.2200	1.2200	-10.294%	2	573	-26.230%
2026-02-26	1.1300	1.4000	1.1300	1.3600	+44.681%	5	574	-33.824%
2026-02-25	0.9400	0.9400	0.9400	0.9400	+17.500%	2	572	-4.255%
2026-02-24	0.8400	0.8400	0.8000	0.8000	+9.589%	3	572	+12.500%
2026-02-23	0.7200	0.7300	0.7200	0.7300	+12.308%	2	572	+23.288%
2026-02-20	0.6500	0.6500	0.6000	0.6500	+4.839%	9	571	+38.462%
2026-02-19	0.6900	0.6900	0.6200	0.6200	-6.061%	3	567	+45.161%
2026-02-17	0.6500	0.6600	0.6500	0.6600	+4.762%	3	566	+36.364%
2026-02-13	0.8000	0.8000	0.4400	0.6300	-10.000%	8	564	+42.857%
2026-02-04	0.7000	0.7000	0.7000	0.7000	-17.647%	1	564	+28.571%
2026-02-03	0.8500	0.8500	0.8500	0.8500	-29.167%	12	565	+5.882%
2026-01-30	0.8500	1.2000	0.8500	1.2000	+20.000%	10	577	-25.000%
2026-01-29	0.9700	1.0000	0.9700	1.0000	+8.696%	2	575	-10.000%
2026-01-21	0.9200	0.9200	0.9200	0.9200	-21.368%	2	575	-2.174%
2026-01-14	1.3200	1.4600	1.1700	1.1700	-25.478%	22	574	-23.077%
2026-01-13	1.3500	1.5700	1.3400	1.5700	-7.647%	40	574	-42.675%
2026-01-09	1.7000	1.7000	1.7000	1.7000	+25.926%	15	588	-47.059%
2026-01-08	1.3900	2.3300	1.2600	1.3500	-8.784%	46	588	-33.333%
2026-01-07	1.2700	1.4800	1.2100	1.4800	+13.846%	44	591	-39.189%
2026-01-06	1.2400	1.3000	1.1800	1.3000	-2.256%	30	587	-30.769%
2026-01-05	1.2300	1.3300	1.2200	1.3300	+2.308%	28	590	-32.331%
2025-12-23	1.3000	1.3000	1.3000	1.3000	0.000%	1	590	-30.769%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-4.412%	1	590	-30.769%
2025-12-19	1.3600	1.3600	1.3600	1.3600	-2.857%	15	590	-33.824%
2025-12-15	1.4000	1.4000	1.4000	1.4000	+7.692%	2	605	-35.714%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-9.722%	1	603	-30.769%
2025-12-09	1.4400	1.4400	1.4400	1.4400	+25.217%	1	603	-37.500%
2025-12-05	1.1500	1.1500	1.1500	1.1500	+45.570%	1	602	-21.739%
2025-11-20	0.8500	0.8500	0.7900	0.7900	-36.290%	14	602	+13.924%
2025-11-14	1.2400	1.2400	1.2400	1.2400	+9.735%	1	594	-27.419%
2025-11-07	1.5400	1.5400	1.1300	1.1300	-26.623%	53	594	-20.354%
2025-11-05	1.5400	1.5400	1.5400	1.5400	-14.444%	3	543	-41.558%
2025-11-03	1.8000	1.8000	1.8000	1.8000	+13.208%	3	540	-50.000%
2025-10-30	1.5900	1.5900	1.5900	1.5900	-12.155%	2	540	-43.396%
2025-10-21	1.8000	1.8100	1.6600	1.8100	+1.117%	16	541	-50.276%
2025-10-20	1.8000	1.9100	1.7900	1.7900	-5.789%	10	529	-49.721%
2025-10-16	2.2500	2.2500	1.9000	1.9000	+8.571%	2	534	-52.632%
2025-10-15	1.7500	1.7500	1.7500	1.7500	+60.550%	1	534	-48.571%
2025-10-03	1.0900	1.0900	1.0900	1.0900	-12.800%	2	534	-17.431%
2025-10-02	1.3100	1.3300	1.2500	1.2500	-3.846%	47	534	-28.000%
2025-09-30	1.3000	1.3000	1.3000	1.3000	0.000%	5	519	-30.769%
2025-09-26	1.3000	1.3000	1.3000	1.3000	-8.451%	12	514	-30.769%
2025-09-24	1.4200	1.4200	1.4200	1.4200	-5.333%	12	514	-36.620%
2025-09-23	1.6000	1.6000	1.5000	1.5000	0.000%	90	503	-40.000%
2025-09-22	1.5000	1.5000	1.5000	1.5000	-10.180%	5	518	-40.000%
2025-09-19	1.6500	1.6700	1.5500	1.6700	+12.838%	13	518	-46.108%
2025-09-18	1.4400	1.4800	1.4400	1.4800	-26.368%	3	507	-39.189%
2025-09-17	2.0100	2.0100	2.0100	2.0100	+62.097%	1	510	-55.224%
2025-09-16	1.1800	1.2400	1.1800	1.2400	+5.085%	16	509	-27.419%
2025-09-15	1.1800	1.1800	1.1800	1.1800	-12.593%	2	508	-23.729%
2025-09-11	1.3500	1.3500	1.3500	1.3500	-5.594%	2	508	-33.333%
2025-09-09	1.4300	1.4300	1.4300	1.4300	+5.926%	1	507	-37.063%
2025-09-05	1.3500	1.3500	1.3500	1.3500	-10.000%	2	506	-33.333%
2025-09-04	1.5000	1.5000	1.5000	1.5000	-19.786%	30	504	-40.000%
2025-08-29	1.8000	1.8800	1.7900	1.8700	+10.000%	7	504	-51.872%
2025-08-27	1.7000	1.7000	1.7000	1.7000	+6.250%	1	504	-47.059%
2025-08-19	1.6000	1.6000	1.6000	1.6000	+7.383%	1	505	-43.750%
2025-08-13	1.4900	1.4900	1.4900	1.4900	+5.674%	1	506	-39.597%
2025-08-11	1.4100	1.4100	1.4100	1.4100	-2.759%	2	505	-36.170%
2025-08-08	1.4500	1.4500	1.4500	1.4500	+23.932%	2	503	-37.931%
2025-08-07	2.0000	2.0000	1.1700	1.1700	-50.213%	2	503	-23.077%
2025-08-06	2.1700	2.3500	2.1700	2.3500	+3.982%	2	503	-61.702%
2025-08-01	2.2600	2.2600	2.2600	2.2600	-27.097%	250	501	-60.177%
2025-07-30	3.2900	3.2900	3.1000	3.1000	-17.772%	2	463	-70.968%
2025-07-29	3.6500	3.7700	3.6500	3.7700	-9.157%	2	463	-76.127%
2025-07-25	4.1500	4.1500	4.1500	4.1500	+10.667%	17	463	-78.313%
2025-07-23	3.7500	3.7500	3.7500	3.7500	-2.597%	3	446	-76.000%
2025-07-22	3.8000	3.8500	3.8000	3.8500	+4.336%	120	446	-76.623%
2025-07-21	3.6800	3.6900	3.6800	3.6900	-5.867%	2	326	-75.610%
2025-07-18	4.0500	4.1000	3.9200	3.9200	+5.660%	14	326	-77.041%
2025-07-17	3.7800	3.7800	3.6200	3.7100	+1.090%	3	316	-75.741%
2025-07-15	3.5600	3.6700	3.5600	3.6700	-7.789%	2	315	-75.477%
2025-07-14	3.9800	3.9800	3.9800	3.9800	+9.041%	1	315	-77.387%
2025-07-11	3.6500	3.6500	3.6500	3.6500	-24.897%	1	315	-75.342%
2025-07-10	4.8600	4.8600	4.8600	4.8600	+78.676%	20	315	-81.481%
2025-07-09	4.3500	4.3500	2.7200	2.7200	-36.000%	34	335	-66.912%
2025-07-08	4.2000	4.5500	4.0500	4.2500	-4.494%	56	353	-78.824%
2025-07-03	3.6700	4.5300	3.6700	4.4500	+12.944%	103	430	-79.775%
2025-07-01	3.9100	3.9400	3.9100	3.9400	+10.674%	2	430	-77.157%
2025-06-30	3.5700	3.5700	3.5600	3.5600	+17.492%	12	430	-74.719%
2025-06-27	3.5500	3.7500	2.9400	3.0300	-12.174%	127	418	-70.297%
2025-06-24	3.5500	3.5500	3.3500	3.4500	-34.411%	32	291	-73.913%
2025-06-11	5.5000	5.6300	5.2600	5.2600	-3.839%	15	291	-82.890%
2025-06-10	5.7500	5.8300	5.4700	5.4700	-5.035%	13	292	-83.547%
2025-06-09	5.6500	5.7600	5.6000	5.7600	+10.769%	12	294	-84.375%
2025-06-05	5.1200	5.5500	5.1000	5.2000	+9.705%	543	288	-82.692%
2025-06-04	4.7400	4.7400	4.7400	4.7400	+23.117%	2	54	-81.013%
2025-06-02	3.7000	3.9500	3.7000	3.8500	-1.282%	3	54	-76.623%
2025-05-29	3.8000	3.9000	3.8000	3.9000	-4.878%	2	53	-76.923%
2025-05-28	3.8000	4.1000	3.8000	4.1000	-28.070%	2	54	-78.049%
2025-05-15	5.7000	5.7000	5.7000	5.7000	-5.000%	5	54	-84.211%
2025-05-14	5.8000	6.0000	5.8000	6.0000	+25.000%	4	54	-85.000%
2025-05-12	4.8000	4.8000	4.8000	4.8000	+26.316%	1	54	-81.250%
2025-05-09	3.8000	3.8000	3.8000	3.8000	-1.299%	2	55	-76.316%
2025-05-07	3.8500	3.8500	3.8500	3.8500	+9.065%	1	54	-76.623%
2025-04-23	3.5300	3.5300	3.5300	3.5300	+44.082%	1	53	-74.504%
2025-04-08	2.4500	2.4500	2.4500	2.4500	+0.410%	1	52	-63.265%
2025-04-07	2.4400	2.4400	2.4400	2.4400	-9.630%	1	51	-63.115%
2025-04-04	2.7000	2.7000	2.7000	2.7000	-15.094%	2	50	-66.667%
2025-04-03	3.1800	3.1800	3.1800	3.1800	-26.559%	1	49	-71.698%
2025-04-02	4.2000	4.3300	4.2000	4.3300	+8.794%	2	48	-79.215%
2025-03-28	3.8200	3.9800	3.8200	3.9800	-17.938%	4	48	-77.387%
2025-03-20	4.8500	4.8500	4.8500	4.8500	+9.234%	30	49	-81.443%
2025-03-14	4.3800	4.4400	4.3800	4.4400	-9.756%	6	19	-79.730%
2025-03-11	4.9500	4.9500	4.9200	4.9200	-31.761%	16	16	-81.707%
2025-03-06	7.2000	7.2100	7.2000	7.2100	+0.839%	2	5	-87.517%
2025-03-04	7.4000	7.4000	7.1500	7.1500	-5.921%	2	5	-87.413%
2025-02-27	7.6000	7.6000	7.6000	7.6000	-1.554%	1	5	-88.158%
2025-02-25	7.7200	7.7200	7.7200	7.7200	-13.258%	1	5	-88.342%
2025-02-21	8.9000	8.9000	8.9000	8.9000	-23.143%	2	5	-89.888%
2025-02-19	11.5800	11.5800	11.5800	11.5800	-4.691%	1	5	-92.228%
2025-02-18	12.4000	12.5000	12.1500	12.1500	-5.078%	4	4	-92.593%
2025-02-14	12.8000	12.8000	12.8000	12.8000	0.000%	2	0	-92.969%