Dark

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

EOD

Sep 23, 2026

0.2900-59.155%(-0.4200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2900	0.2900	0.2900	0.2900	-59.155%	1	785	0.000%
2026-09-17	0.7100	0.7100	0.7100	0.7100	-8.974%	1	786	-59.155%
2026-09-16	0.9400	0.9400	0.7800	0.7800	-2.500%	20	786	-62.821%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-20.000%	25	786	-63.750%
2026-09-14	1.0000	1.0000	1.0000	1.0000	+11.111%	3	787	-71.000%
2026-09-10	1.0200	1.0200	0.9000	0.9000	-21.739%	6	787	-67.778%
2026-09-09	1.1500	1.1500	1.1500	1.1500	-36.111%	10	787	-74.783%
2026-09-08	1.8000	1.8000	1.8000	1.8000	-18.182%	5	777	-83.889%
2026-09-04	2.2000	2.2000	2.2000	2.2000	-18.819%	70	782	-86.818%
2026-09-03	2.7100	2.7100	2.7100	2.7100	+16.810%	71	782	-89.299%
2026-09-01	2.3200	2.3200	2.3200	2.3200	-33.714%	1	711	-87.500%
2026-08-28	3.3000	3.5000	3.3000	3.5000	+40.562%	18	712	-91.714%
2026-08-27	2.7500	2.7500	2.4900	2.4900	-23.385%	3	703	-88.353%
2026-08-26	3.3000	3.3000	3.1700	3.2500	-8.451%	8	705	-91.077%
2026-08-25	3.5500	3.5500	3.5500	3.5500	-9.207%	2	706	-91.831%
2026-08-24	3.4600	4.3300	3.4600	3.9100	+28.197%	14	706	-92.583%
2026-08-21	3.1700	3.2500	3.0500	3.0500	+6.272%	5	698	-90.492%
2026-08-20	2.8700	2.8700	2.8700	2.8700	-13.293%	1	698	-89.895%
2026-08-19	3.5000	3.5000	3.3100	3.3100	+16.140%	6	699	-91.239%
2026-08-18	2.8500	2.8500	2.8500	2.8500	+24.454%	1	698	-89.825%
2026-08-17	2.2000	2.2900	2.2000	2.2900	-19.081%	20	699	-87.336%
2026-08-14	3.0500	3.1500	2.8000	2.8300	+11.417%	49	699	-89.753%
2026-08-13	2.4000	2.5400	2.4000	2.5400	+27.000%	48	684	-88.583%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-36.508%	10	688	-85.500%
2026-08-11	3.1500	3.1500	3.1500	3.1500	+3.618%	4	698	-90.794%
2026-08-10	2.5500	3.1500	2.4000	3.0400	+42.723%	20	694	-90.461%
2026-08-07	1.2800	2.1300	1.1800	2.1300	+227.692%	75	678	-86.385%
2026-08-05	0.6500	0.6500	0.6500	0.6500	+1.563%	1	665	-55.385%
2026-07-31	0.6400	0.6400	0.6400	0.6400	+6.667%	15	664	-54.688%
2026-07-28	0.6000	0.6000	0.6000	0.6000	-33.333%	2	664	-51.667%
2026-07-24	0.9000	0.9000	0.9000	0.9000	+16.883%	1	664	-67.778%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-22.222%	15	663	-62.338%
2026-07-06	0.9900	0.9900	0.9900	0.9900	+43.478%	1	663	-70.707%
2026-06-24	0.6900	0.6900	0.6900	0.6900	-1.429%	5	662	-57.971%
2026-06-16	0.7000	0.7500	0.6900	0.7000	-5.405%	342	665	-58.571%
2026-06-15	0.7400	0.7400	0.7400	0.7400	+23.333%	1	640	-60.811%
2026-06-09	0.6000	0.6000	0.6000	0.6000	-16.667%	8	640	-51.667%
2026-06-05	0.7200	0.7200	0.7200	0.7200	+35.849%	1	633	-59.722%
2026-06-04	0.7500	0.7500	0.5000	0.5300	-11.667%	43	632	-45.283%
2026-06-03	0.1100	0.6000	0.1100	0.6000	-13.043%	194	636	-51.667%
2026-06-02	0.7900	0.7900	0.6900	0.6900	-8.000%	19	646	-57.971%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+8.696%	100	633	-61.333%
2026-05-29	0.5600	0.7000	0.5600	0.6900	-13.750%	21	633	-57.971%
2026-05-12	0.8600	0.8600	0.8000	0.8000	-31.624%	3	616	-63.750%
2026-05-07	1.1700	1.1700	1.1700	1.1700	-2.500%	3	616	-75.214%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-6.977%	3	619	-75.833%
2026-05-01	1.2900	1.2900	1.2900	1.2900	+37.234%	2	614	-77.519%
2026-04-29	0.9400	0.9400	0.9400	0.9400	-13.761%	2	614	-69.149%
2026-04-28	1.0900	1.0900	1.0900	1.0900	-15.504%	10	612	-73.394%
2026-04-24	1.2900	1.2900	1.2900	1.2900	-14.000%	3	602	-77.519%
2026-04-22	1.6500	1.6500	1.5000	1.5000	+15.385%	2	603	-80.667%
2026-04-17	1.3000	1.3000	1.3000	1.3000	+16.071%	2	602	-77.692%
2026-04-15	0.7200	1.1200	0.7200	1.1200	+49.333%	10	600	-74.107%
2026-03-27	1.0000	1.0000	0.7500	0.7500	-16.667%	2	601	-61.333%
2026-03-24	0.9000	0.9000	0.9000	0.9000	+5.882%	20	600	-67.778%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-19.048%	2	580	-65.882%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-25.000%	1	580	-72.381%
2026-03-05	1.4000	1.4000	1.4000	1.4000	+3.704%	8	580	-79.286%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-27.419%	1	572	-78.519%
2026-03-02	1.8600	1.8600	1.8600	1.8600	+52.459%	1	573	-84.409%
2026-02-27	1.2200	1.2200	1.2200	1.2200	-10.294%	2	573	-76.230%
2026-02-26	1.1300	1.4000	1.1300	1.3600	+44.681%	5	574	-78.676%
2026-02-25	0.9400	0.9400	0.9400	0.9400	+17.500%	2	572	-69.149%
2026-02-24	0.8400	0.8400	0.8000	0.8000	+9.589%	3	572	-63.750%
2026-02-23	0.7200	0.7300	0.7200	0.7300	+12.308%	2	572	-60.274%
2026-02-20	0.6500	0.6500	0.6000	0.6500	+4.839%	9	571	-55.385%
2026-02-19	0.6900	0.6900	0.6200	0.6200	-6.061%	3	567	-53.226%
2026-02-17	0.6500	0.6600	0.6500	0.6600	+4.762%	3	566	-56.061%
2026-02-13	0.8000	0.8000	0.4400	0.6300	-10.000%	8	564	-53.968%
2026-02-04	0.7000	0.7000	0.7000	0.7000	-17.647%	1	564	-58.571%
2026-02-03	0.8500	0.8500	0.8500	0.8500	-29.167%	12	565	-65.882%
2026-01-30	0.8500	1.2000	0.8500	1.2000	+20.000%	10	577	-75.833%
2026-01-29	0.9700	1.0000	0.9700	1.0000	+8.696%	2	575	-71.000%
2026-01-21	0.9200	0.9200	0.9200	0.9200	-21.368%	2	575	-68.478%
2026-01-14	1.3200	1.4600	1.1700	1.1700	-25.478%	22	574	-75.214%
2026-01-13	1.3500	1.5700	1.3400	1.5700	-7.647%	40	574	-81.529%
2026-01-09	1.7000	1.7000	1.7000	1.7000	+25.926%	15	588	-82.941%
2026-01-08	1.3900	2.3300	1.2600	1.3500	-8.784%	46	588	-78.519%
2026-01-07	1.2700	1.4800	1.2100	1.4800	+13.846%	44	591	-80.405%
2026-01-06	1.2400	1.3000	1.1800	1.3000	-2.256%	30	587	-77.692%
2026-01-05	1.2300	1.3300	1.2200	1.3300	+2.308%	28	590	-78.195%
2025-12-23	1.3000	1.3000	1.3000	1.3000	0.000%	1	590	-77.692%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-4.412%	1	590	-77.692%
2025-12-19	1.3600	1.3600	1.3600	1.3600	-2.857%	15	590	-78.676%
2025-12-15	1.4000	1.4000	1.4000	1.4000	+7.692%	2	605	-79.286%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-9.722%	1	603	-77.692%
2025-12-09	1.4400	1.4400	1.4400	1.4400	+25.217%	1	603	-79.861%
2025-12-05	1.1500	1.1500	1.1500	1.1500	+45.570%	1	602	-74.783%
2025-11-20	0.8500	0.8500	0.7900	0.7900	-36.290%	14	602	-63.291%
2025-11-14	1.2400	1.2400	1.2400	1.2400	+9.735%	1	594	-76.613%
2025-11-07	1.5400	1.5400	1.1300	1.1300	-26.623%	53	594	-74.336%
2025-11-05	1.5400	1.5400	1.5400	1.5400	-14.444%	3	543	-81.169%
2025-11-03	1.8000	1.8000	1.8000	1.8000	+13.208%	3	540	-83.889%
2025-10-30	1.5900	1.5900	1.5900	1.5900	-12.155%	2	540	-81.761%
2025-10-21	1.8000	1.8100	1.6600	1.8100	+1.117%	16	541	-83.978%
2025-10-20	1.8000	1.9100	1.7900	1.7900	-5.789%	10	529	-83.799%
2025-10-16	2.2500	2.2500	1.9000	1.9000	+8.571%	2	534	-84.737%
2025-10-15	1.7500	1.7500	1.7500	1.7500	+60.550%	1	534	-83.429%
2025-10-03	1.0900	1.0900	1.0900	1.0900	-12.800%	2	534	-73.394%
2025-10-02	1.3100	1.3300	1.2500	1.2500	-3.846%	47	534	-76.800%
2025-09-30	1.3000	1.3000	1.3000	1.3000	0.000%	5	519	-77.692%
2025-09-26	1.3000	1.3000	1.3000	1.3000	-8.451%	12	514	-77.692%
2025-09-24	1.4200	1.4200	1.4200	1.4200	-5.333%	12	514	-79.577%
2025-09-23	1.6000	1.6000	1.5000	1.5000	0.000%	90	503	-80.667%
2025-09-22	1.5000	1.5000	1.5000	1.5000	-10.180%	5	518	-80.667%
2025-09-19	1.6500	1.6700	1.5500	1.6700	+12.838%	13	518	-82.635%
2025-09-18	1.4400	1.4800	1.4400	1.4800	-26.368%	3	507	-80.405%
2025-09-17	2.0100	2.0100	2.0100	2.0100	+62.097%	1	510	-85.572%
2025-09-16	1.1800	1.2400	1.1800	1.2400	+5.085%	16	509	-76.613%
2025-09-15	1.1800	1.1800	1.1800	1.1800	-12.593%	2	508	-75.424%
2025-09-11	1.3500	1.3500	1.3500	1.3500	-5.594%	2	508	-78.519%
2025-09-09	1.4300	1.4300	1.4300	1.4300	+5.926%	1	507	-79.720%
2025-09-05	1.3500	1.3500	1.3500	1.3500	-10.000%	2	506	-78.519%
2025-09-04	1.5000	1.5000	1.5000	1.5000	-19.786%	30	504	-80.667%
2025-08-29	1.8000	1.8800	1.7900	1.8700	+10.000%	7	504	-84.492%
2025-08-27	1.7000	1.7000	1.7000	1.7000	+6.250%	1	504	-82.941%
2025-08-19	1.6000	1.6000	1.6000	1.6000	+7.383%	1	505	-81.875%
2025-08-13	1.4900	1.4900	1.4900	1.4900	+5.674%	1	506	-80.537%
2025-08-11	1.4100	1.4100	1.4100	1.4100	-2.759%	2	505	-79.433%
2025-08-08	1.4500	1.4500	1.4500	1.4500	+23.932%	2	503	-80.000%
2025-08-07	2.0000	2.0000	1.1700	1.1700	-50.213%	2	503	-75.214%
2025-08-06	2.1700	2.3500	2.1700	2.3500	+3.982%	2	503	-87.660%
2025-08-01	2.2600	2.2600	2.2600	2.2600	-27.097%	250	501	-87.168%
2025-07-30	3.2900	3.2900	3.1000	3.1000	-17.772%	2	463	-90.645%
2025-07-29	3.6500	3.7700	3.6500	3.7700	-9.157%	2	463	-92.308%
2025-07-25	4.1500	4.1500	4.1500	4.1500	+10.667%	17	463	-93.012%
2025-07-23	3.7500	3.7500	3.7500	3.7500	-2.597%	3	446	-92.267%
2025-07-22	3.8000	3.8500	3.8000	3.8500	+4.336%	120	446	-92.468%
2025-07-21	3.6800	3.6900	3.6800	3.6900	-5.867%	2	326	-92.141%
2025-07-18	4.0500	4.1000	3.9200	3.9200	+5.660%	14	326	-92.602%
2025-07-17	3.7800	3.7800	3.6200	3.7100	+1.090%	3	316	-92.183%
2025-07-15	3.5600	3.6700	3.5600	3.6700	-7.789%	2	315	-92.098%
2025-07-14	3.9800	3.9800	3.9800	3.9800	+9.041%	1	315	-92.714%
2025-07-11	3.6500	3.6500	3.6500	3.6500	-24.897%	1	315	-92.055%
2025-07-10	4.8600	4.8600	4.8600	4.8600	+78.676%	20	315	-94.033%
2025-07-09	4.3500	4.3500	2.7200	2.7200	-36.000%	34	335	-89.338%
2025-07-08	4.2000	4.5500	4.0500	4.2500	-4.494%	56	353	-93.176%
2025-07-03	3.6700	4.5300	3.6700	4.4500	+12.944%	103	430	-93.483%
2025-07-01	3.9100	3.9400	3.9100	3.9400	+10.674%	2	430	-92.640%
2025-06-30	3.5700	3.5700	3.5600	3.5600	+17.492%	12	430	-91.854%
2025-06-27	3.5500	3.7500	2.9400	3.0300	-12.174%	127	418	-90.429%
2025-06-24	3.5500	3.5500	3.3500	3.4500	-34.411%	32	291	-91.594%
2025-06-11	5.5000	5.6300	5.2600	5.2600	-3.839%	15	291	-94.487%
2025-06-10	5.7500	5.8300	5.4700	5.4700	-5.035%	13	292	-94.698%
2025-06-09	5.6500	5.7600	5.6000	5.7600	+10.769%	12	294	-94.965%
2025-06-05	5.1200	5.5500	5.1000	5.2000	+9.705%	543	288	-94.423%
2025-06-04	4.7400	4.7400	4.7400	4.7400	+23.117%	2	54	-93.882%
2025-06-02	3.7000	3.9500	3.7000	3.8500	-1.282%	3	54	-92.468%
2025-05-29	3.8000	3.9000	3.8000	3.9000	-4.878%	2	53	-92.564%
2025-05-28	3.8000	4.1000	3.8000	4.1000	-28.070%	2	54	-92.927%
2025-05-15	5.7000	5.7000	5.7000	5.7000	-5.000%	5	54	-94.912%
2025-05-14	5.8000	6.0000	5.8000	6.0000	+25.000%	4	54	-95.167%
2025-05-12	4.8000	4.8000	4.8000	4.8000	+26.316%	1	54	-93.958%
2025-05-09	3.8000	3.8000	3.8000	3.8000	-1.299%	2	55	-92.368%
2025-05-07	3.8500	3.8500	3.8500	3.8500	+9.065%	1	54	-92.468%
2025-04-23	3.5300	3.5300	3.5300	3.5300	+44.082%	1	53	-91.785%
2025-04-08	2.4500	2.4500	2.4500	2.4500	+0.410%	1	52	-88.163%
2025-04-07	2.4400	2.4400	2.4400	2.4400	-9.630%	1	51	-88.115%
2025-04-04	2.7000	2.7000	2.7000	2.7000	-15.094%	2	50	-89.259%
2025-04-03	3.1800	3.1800	3.1800	3.1800	-26.559%	1	49	-90.881%
2025-04-02	4.2000	4.3300	4.2000	4.3300	+8.794%	2	48	-93.303%
2025-03-28	3.8200	3.9800	3.8200	3.9800	-17.938%	4	48	-92.714%
2025-03-20	4.8500	4.8500	4.8500	4.8500	+9.234%	30	49	-94.021%
2025-03-14	4.3800	4.4400	4.3800	4.4400	-9.756%	6	19	-93.468%
2025-03-11	4.9500	4.9500	4.9200	4.9200	-31.761%	16	16	-94.106%
2025-03-06	7.2000	7.2100	7.2000	7.2100	+0.839%	2	5	-95.978%
2025-03-04	7.4000	7.4000	7.1500	7.1500	-5.921%	2	5	-95.944%
2025-02-27	7.6000	7.6000	7.6000	7.6000	-1.554%	1	5	-96.184%
2025-02-25	7.7200	7.7200	7.7200	7.7200	-13.258%	1	5	-96.244%
2025-02-21	8.9000	8.9000	8.9000	8.9000	-23.143%	2	5	-96.742%
2025-02-19	11.5800	11.5800	11.5800	11.5800	-4.691%	1	5	-97.496%
2025-02-18	12.4000	12.5000	12.1500	12.1500	-5.078%	4	4	-97.613%
2025-02-14	12.8000	12.8000	12.8000	12.8000	0.000%	2	0	-97.734%