Dark

ABNB20270115P105
ABNB Jan 15 2027 105.00 Put (ABNB270115P00105000)
option OPRA

EOD

Sep 23, 2026

0.8000+45.455%(+0.2500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.8000	0.8000	0.7600	0.8000	+45.455%	9	2,555	0.000%
2026-09-10	0.5500	0.5500	0.5500	0.5500	+83.333%	20	2,551	+45.455%
2026-09-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,551	+166.667%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-37.500%	1	2,551	+166.667%
2026-08-27	0.4800	0.4800	0.4800	0.4800	+37.143%	20	2,551	+66.667%
2026-08-20	0.3500	0.3500	0.3500	0.3500	-2.778%	145	2,564	+128.571%
2026-08-19	0.3600	0.3600	0.3600	0.3600	+44.000%	1	2,564	+122.222%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-37.500%	1	2,564	+220.000%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-9.091%	5	2,564	+100.000%
2026-08-11	0.4400	0.4400	0.4400	0.4400	+4.762%	1	2,564	+81.818%
2026-08-10	0.4200	0.4200	0.4200	0.4200	-14.286%	1	2,564	+90.476%
2026-08-07	0.9200	0.9200	0.3900	0.4900	-63.971%	140	2,564	+63.265%
2026-08-06	1.4000	1.4000	1.3600	1.3600	-8.108%	2	2,495	-41.176%
2026-08-05	1.4800	1.4800	1.4800	1.4800	-0.671%	4	2,495	-45.946%
2026-07-30	1.4900	1.4900	1.4900	1.4900	-20.321%	4	2,491	-46.309%
2026-07-28	1.8400	1.8700	1.8400	1.8700	-12.207%	2	2,495	-57.219%
2026-07-27	2.1300	2.1300	2.1300	2.1300	-19.623%	1	2,497	-62.441%
2026-07-24	2.6500	2.6500	2.6500	2.6500	-6.690%	5	2,498	-69.811%
2026-07-23	2.9800	2.9900	2.8400	2.8400	+21.368%	17	2,498	-71.831%
2026-07-20	2.2300	2.3600	2.2000	2.3400	+4.000%	24	2,513	-65.812%
2026-07-17	2.2500	2.2500	2.2500	2.2500	-0.881%	1	2,508	-64.444%
2026-07-13	2.2100	2.2700	2.1900	2.2700	+10.732%	8	2,508	-64.758%
2026-07-10	2.0300	2.0700	2.0300	2.0500	-11.255%	6	2,506	-60.976%
2026-07-09	2.2200	2.3100	2.1900	2.3100	+12.683%	60	2,509	-65.368%
2026-07-07	1.9900	2.1500	1.9700	2.0500	-8.889%	32	2,514	-60.976%
2026-07-02	2.1400	2.2800	2.1400	2.2500	-0.442%	15	2,524	-64.444%
2026-07-01	2.2500	2.2600	2.2500	2.2600	-17.518%	4	2,524	-64.602%
2026-06-30	2.3700	2.7500	2.3700	2.7400	+14.644%	9	2,524	-70.803%
2026-06-26	2.5300	2.5600	2.3900	2.3900	-13.406%	3	2,527	-66.527%
2026-06-25	2.7600	2.7600	2.7600	2.7600	+1.845%	1	2,528	-71.014%
2026-06-24	2.9700	2.9700	2.7100	2.7100	-16.615%	3	2,527	-70.480%
2026-06-22	3.2500	3.2500	3.2500	3.2500	+4.839%	1	2,526	-75.385%
2026-06-17	3.1000	3.1000	3.1000	3.1000	-15.068%	20	2,525	-74.194%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-30.476%	1	2,525	-78.082%
2026-06-11	5.2500	5.2500	5.2500	5.2500	0.000%	2	2,526	-84.762%
2026-06-10	5.2500	5.2500	5.2500	5.2500	+23.821%	1	2,526	-84.762%
2026-06-08	4.4800	4.5700	4.2400	4.2400	-8.817%	3	2,526	-81.132%
2026-06-05	4.5000	4.6500	4.5000	4.6500	+30.986%	21	2,526	-82.796%
2026-06-04	3.5500	3.5500	3.5500	3.5500	-20.582%	1	2,525	-77.465%
2026-06-03	4.4700	4.4700	4.4700	4.4700	+0.449%	1	2,526	-82.103%
2026-06-02	4.4500	4.4500	4.4500	4.4500	+2.299%	1	2,525	-82.022%
2026-06-01	4.2500	4.3500	4.2500	4.3500	-8.421%	7	2,525	-81.609%
2026-05-28	5.1000	5.1000	4.7500	4.7500	-3.061%	7	2,525	-83.158%
2026-05-27	4.6000	4.9000	4.6000	4.9000	0.000%	4	2,525	-83.673%
2026-05-26	4.7500	4.9000	4.7500	4.9000	+6.522%	3	2,526	-83.673%
2026-05-22	4.6500	4.9000	4.6000	4.6000	-2.128%	65	2,525	-82.609%
2026-05-21	4.7500	4.7600	4.7000	4.7000	-6.931%	171	2,534	-82.979%
2026-05-19	4.6300	5.0500	4.6300	5.0500	+13.483%	2	2,534	-84.158%
2026-05-18	4.5500	4.5500	4.4500	4.4500	-10.101%	7	2,534	-82.022%
2026-05-15	4.9500	4.9500	4.9500	4.9500	+2.062%	1	2,534	-83.838%
2026-05-14	4.8500	4.8500	4.8500	4.8500	+1.042%	1	2,534	-83.505%
2026-05-13	4.7500	4.8000	4.7500	4.8000	+3.226%	5	2,529	-83.333%
2026-05-12	4.6500	4.6500	4.6500	4.6500	+16.250%	1	2,529	-82.796%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-1.235%	2	2,529	-80.000%
2026-05-06	4.0500	4.0500	4.0500	4.0500	-10.000%	1	2,529	-80.247%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-2.174%	20	2,509	-82.222%
2026-04-20	4.9000	4.9000	4.6000	4.6000	-4.167%	21	2,509	-82.609%
2026-04-17	4.8000	4.8000	4.8000	4.8000	-10.615%	1	2,509	-83.333%
2026-04-16	5.3700	5.3700	5.3700	5.3700	-4.956%	1	2,508	-85.102%
2026-04-15	5.6500	5.6500	5.6500	5.6500	-11.719%	1	2,508	-85.841%
2026-04-14	6.5000	6.5000	6.4000	6.4000	-18.471%	3	2,508	-87.500%
2026-04-09	7.8500	7.8500	7.8500	7.8500	+14.599%	1	2,506	-89.809%
2026-04-08	6.7900	6.8500	6.7900	6.8500	-24.725%	2	2,505	-88.321%
2026-04-07	9.1000	9.1000	9.1000	9.1000	+9.639%	1	2,504	-91.209%
2026-04-01	8.2500	8.4000	8.2500	8.3000	-9.190%	23	2,503	-90.361%
2026-03-30	9.1400	9.1400	9.1400	9.1400	-1.189%	1	2,526	-91.247%
2026-03-27	9.2300	9.2500	9.2300	9.2500	+23.333%	2	2,526	-91.351%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+4.167%	10	2,527	-89.333%
2026-03-25	7.2000	7.2000	7.2000	7.2000	-8.861%	1	2,527	-88.889%
2026-03-20	7.9000	7.9000	7.9000	7.9000	+1.282%	1	2,527	-89.873%
2026-03-19	7.6000	7.8000	7.6000	7.8000	+9.859%	3	2,527	-89.744%
2026-03-18	6.9000	7.1000	6.9000	7.1000	-16.471%	11	2,524	-88.732%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+17.241%	1	2,523	-90.588%
2026-03-11	7.2500	7.2500	7.2500	7.2500	+5.839%	39	2,524	-88.966%
2026-03-06	6.7000	6.8500	6.7000	6.8500	+8.730%	8	2,485	-88.321%
2026-03-05	6.1500	6.4000	6.1500	6.3000	-3.077%	14	2,491	-87.302%
2026-03-03	6.4500	6.5000	6.4500	6.5000	+4.839%	4	2,493	-87.692%
2026-02-27	6.2000	6.2000	6.2000	6.2000	-12.676%	3	2,493	-87.097%
2026-02-25	7.4000	7.4000	7.1000	7.1000	-10.127%	2	2,491	-88.732%
2026-02-24	7.8000	7.9000	7.7500	7.9000	-11.336%	4	2,491	-89.873%
2026-02-23	8.4000	9.1500	8.4000	8.9100	+9.864%	57	2,489	-91.021%
2026-02-17	8.1100	8.1100	8.1100	8.1100	-4.024%	10	2,470	-90.136%
2026-02-13	8.7000	8.8000	8.4000	8.4500	-23.321%	34	2,443	-90.533%
2026-02-12	10.1500	11.0200	10.1500	11.0200	+14.197%	5	2,443	-92.740%
2026-02-11	9.6000	9.6500	9.6000	9.6500	+4.891%	20	2,443	-91.710%
2026-02-09	9.2500	9.2500	9.2000	9.2000	-2.646%	24	2,443	-91.304%
2026-02-06	9.4400	9.5000	9.3500	9.4500	+10.526%	38	2,452	-91.534%
2026-02-04	8.5500	8.5500	8.5500	8.5500	-10.000%	1	2,423	-90.643%
2026-02-03	8.7800	9.5000	8.7800	9.5000	+35.714%	3	2,422	-91.579%
2026-01-30	6.7000	7.0000	6.7000	7.0000	+11.111%	13	2,420	-88.571%
2026-01-28	6.3000	6.3000	6.3000	6.3000	-8.029%	3	2,419	-87.302%
2026-01-20	6.8500	6.8500	6.8500	6.8500	+2.239%	3	2,416	-88.321%
2026-01-16	6.0000	6.7500	6.0000	6.7000	+24.535%	228	2,225	-88.060%
2026-01-13	5.3700	5.3800	5.3700	5.3800	+2.672%	33	2,225	-85.130%
2026-01-09	5.2400	5.2400	5.2400	5.2400	-4.205%	1	2,226	-84.733%
2026-01-08	5.7000	5.7000	5.4700	5.4700	+4.789%	40	2,227	-85.375%
2026-01-07	5.2200	5.2200	5.2200	5.2200	-9.217%	1	2,190	-84.674%
2025-12-31	5.7500	5.7500	5.7500	5.7500	-3.361%	6	2,191	-86.087%
2025-12-29	5.9500	5.9500	5.9500	5.9500	+3.478%	4	2,191	-86.555%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-16.303%	1	2,191	-86.087%
2025-12-16	6.8700	6.8700	6.8700	6.8700	-4.583%	1	2,190	-88.355%
2025-12-15	7.2000	7.2000	7.2000	7.2000	-8.861%	1	2,190	-88.889%
2025-12-12	7.5500	7.9000	7.5500	7.9000	+2.865%	6	2,190	-89.873%
2025-12-11	7.7500	7.7500	7.6800	7.6800	-9.327%	2	2,187	-89.583%
2025-12-09	8.4700	8.4700	8.4700	8.4700	-8.925%	1	2,187	-90.555%
2025-12-08	9.1500	9.3000	9.1300	9.3000	-14.522%	42	2,187	-91.398%
2025-11-28	10.8800	10.8800	10.8800	10.8800	+1.209%	1	2,178	-92.647%
2025-11-26	10.5500	10.7500	10.5500	10.7500	-0.463%	2	2,179	-92.558%
2025-11-25	10.8000	10.8000	10.8000	10.8000	-12.338%	1	2,179	-92.593%
2025-11-24	12.2000	12.3200	12.2000	12.3200	+4.142%	11	2,179	-93.506%
2025-11-20	11.8300	11.8300	11.8300	11.8300	+21.333%	1	2,169	-93.238%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-0.510%	5	2,169	-91.795%
2025-11-13	9.6500	9.8000	9.6500	9.8000	-1.010%	3	2,164	-91.837%
2025-11-12	9.9400	10.0100	9.9000	9.9000	-1.980%	38	2,162	-91.919%
2025-11-10	10.1000	10.1000	10.0900	10.1000	+1.000%	20	2,126	-92.079%
2025-11-04	10.0000	10.0000	10.0000	10.0000	+14.548%	1	2,107	-92.000%
2025-10-28	8.6700	8.7300	8.5700	8.7300	-2.567%	3	2,107	-90.836%
2025-10-23	9.1000	9.1000	8.9100	8.9600	+0.674%	3	2,107	-91.071%
2025-10-22	8.9000	8.9000	8.8500	8.9000	-2.732%	8	2,107	-91.011%
2025-10-21	9.0000	9.1500	9.0000	9.1500	-8.500%	11	2,100	-91.257%
2025-10-17	10.2500	10.2500	9.8500	10.0000	-1.478%	1,674	2,108	-92.000%
2025-10-16	10.2500	10.2500	10.1500	10.1500	+0.495%	67	467	-92.118%
2025-10-15	10.1000	10.1000	10.1000	10.1000	-0.493%	13	400	-92.079%
2025-10-14	10.6000	10.6500	10.1000	10.1500	-3.333%	170	387	-92.118%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-2.235%	23	243	-92.381%
2025-10-06	10.6400	10.7400	10.6400	10.7400	+3.269%	2	220	-92.551%
2025-09-30	10.4500	10.4500	10.4000	10.4000	+5.799%	8	220	-92.308%
2025-09-29	9.9400	9.9400	9.8000	9.8300	-1.206%	12	216	-91.862%
2025-09-26	9.9500	9.9500	9.9500	9.9500	+8.152%	7	219	-91.960%
2025-09-23	9.2000	9.2000	9.2000	9.2000	-0.541%	2	212	-91.304%
2025-09-22	9.0500	9.2500	8.5800	9.2500	+2.778%	14	212	-91.351%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-12.621%	1	208	-91.111%
2025-09-16	10.3000	10.3000	10.3000	10.3000	+0.488%	1	208	-92.233%
2025-09-15	10.2500	10.2500	10.2500	10.2500	+7.895%	6	207	-92.195%
2025-09-11	9.4500	9.5000	9.4500	9.5000	-1.554%	2	207	-91.579%
2025-09-05	9.4500	9.6500	9.4500	9.6500	+10.412%	2	208	-91.710%
2025-09-02	8.6500	8.7400	8.6500	8.7400	+7.901%	2	207	-90.847%
2025-08-28	7.9800	8.2500	7.9500	8.1000	-1.818%	50	208	-90.123%
2025-08-27	8.1000	8.2500	8.0900	8.2500	+0.610%	9	200	-90.303%
2025-08-25	8.1400	8.3000	8.1400	8.2000	+1.235%	5	200	-90.244%
2025-08-22	8.1000	8.1000	8.1000	8.1000	-13.369%	1	200	-90.123%
2025-08-21	9.2500	9.3500	9.2500	9.3500	+6.250%	2	200	-91.444%
2025-08-19	8.7000	8.8000	8.7000	8.8000	-3.614%	2	200	-90.909%
2025-08-15	9.1300	9.1300	9.1300	9.1300	-2.665%	1	200	-91.238%
2025-08-14	9.3800	9.3800	9.3800	9.3800	-0.213%	1	200	-91.471%
2025-08-13	9.4800	9.5500	9.4000	9.4000	-3.093%	5	200	-91.489%
2025-08-12	9.7000	9.7000	9.7000	9.7000	-9.346%	30	201	-91.753%
2025-08-11	10.7000	10.7000	10.7000	10.7000	+2.392%	2	171	-92.523%
2025-08-08	10.4700	10.5400	10.3500	10.4500	-0.760%	4	169	-92.344%
2025-08-07	10.5200	10.5300	10.5200	10.5300	+25.656%	2	169	-92.403%
2025-07-31	8.3000	8.3800	8.2200	8.3800	+16.227%	17	169	-90.453%
2025-07-29	7.1600	7.2100	7.1600	7.2100	+0.839%	2	153	-88.904%
2025-07-24	7.1000	7.1500	7.1000	7.1500	-7.022%	31	152	-88.811%
2025-07-21	7.6000	7.6900	7.6000	7.6900	-0.259%	2	124	-89.597%
2025-07-18	7.7000	7.7100	7.7000	7.7100	-1.154%	2	124	-89.624%
2025-07-17	7.6600	7.8000	7.6600	7.8000	-5.683%	2	125	-89.744%
2025-07-16	8.1300	8.2700	8.1300	8.2700	+2.861%	2	124	-90.326%
2025-07-15	8.0200	8.0400	8.0200	8.0400	+0.878%	2	123	-90.050%
2025-07-14	8.6900	8.6900	7.8700	7.9700	-3.744%	3	123	-89.962%
2025-07-11	8.2600	8.2800	8.2600	8.2800	+0.730%	2	123	-90.338%
2025-07-10	8.1200	8.2200	8.1200	8.2200	-0.964%	2	123	-90.268%
2025-07-09	8.2500	8.3000	8.2200	8.3000	-2.924%	4	122	-90.361%
2025-07-08	8.3700	8.5500	8.3700	8.5500	-5.941%	2	120	-90.643%
2025-07-01	8.9400	9.0900	8.9400	9.0900	-1.196%	2	119	-91.199%
2025-06-27	9.4600	9.4700	9.2000	9.2000	+1.770%	12	118	-91.304%
2025-06-12	8.8200	9.0400	8.8200	9.0400	+2.961%	2	128	-91.150%
2025-06-11	8.5300	8.7800	8.5300	8.7800	-19.301%	2	128	-90.888%
2025-06-03	10.8000	10.8800	10.8000	10.8800	-5.391%	2	128	-92.647%
2025-05-29	11.2000	11.5000	11.2000	11.5000	-0.260%	3	128	-93.043%
2025-05-27	11.4500	11.5300	11.4500	11.5300	+13.150%	4	128	-93.062%
2025-05-20	10.1900	10.1900	10.1900	10.1900	+4.513%	10	130	-92.149%
2025-05-13	9.7500	9.7500	9.7500	9.7500	-11.685%	1	120	-91.795%
2025-05-12	11.0400	11.0400	11.0400	11.0400	-19.709%	1	120	-92.754%
2025-05-06	13.5900	13.7500	13.5900	13.7500	+7.422%	13	119	-94.182%
2025-05-05	12.8000	12.8000	12.8000	12.8000	-0.929%	11	122	-93.750%
2025-05-02	12.8100	12.9200	12.8100	12.9200	-8.693%	4	133	-93.808%
2025-05-01	14.0000	14.1500	14.0000	14.1500	-6.477%	14	133	-94.346%
2025-04-30	15.1300	15.1300	15.1300	15.1300	-4.903%	1	131	-94.712%
2025-04-23	14.3000	15.9100	14.3000	15.9100	-4.673%	3	130	-94.972%
2025-04-16	16.6900	16.6900	16.6900	16.6900	+0.421%	1	128	-95.207%
2025-04-14	16.6200	16.6200	16.6200	16.6200	-4.538%	1	128	-95.187%
2025-04-11	17.9500	17.9500	17.4100	17.4100	+22.175%	14	127	-95.405%
2025-04-09	20.3000	20.3000	14.2500	14.2500	-17.962%	8	121	-94.386%
2025-04-08	17.3700	17.3700	17.3700	17.3700	-16.890%	2	119	-95.394%
2025-04-07	22.0000	22.0300	20.5000	20.9000	+4.920%	28	121	-96.172%
2025-04-04	19.5800	20.6700	19.5800	19.9200	+32.800%	24	137	-95.984%
2025-03-31	15.0000	15.0000	15.0000	15.0000	+63.934%	1	130	-94.667%
2025-02-26	9.1500	9.1500	9.1500	9.1500	-1.081%	3	130	-91.257%
2025-02-25	9.2500	9.2500	9.2500	9.2500	+8.824%	7	123	-91.351%
2025-02-24	8.5000	8.5000	8.5000	8.5000	+41.667%	9	123	-90.588%
2025-02-14	5.9500	6.0000	5.9500	6.0000	-35.345%	4	116	-86.667%
2025-02-12	9.1500	9.2800	9.1500	9.2800	-7.200%	2	116	-91.379%
2025-02-07	10.0000	10.0000	10.0000	10.0000	-9.502%	2	114	-92.000%
2025-02-04	11.0000	11.1500	11.0000	11.0500	-11.600%	87	114	-92.760%
2025-01-27	12.5000	12.5000	12.5000	12.5000	+15.741%	1	42	-93.600%
2025-01-21	10.5000	10.8000	10.5000	10.8000	+13.684%	9	43	-92.593%
2024-11-25	9.5000	9.5000	9.5000	9.5000	-7.767%	10	43	-91.579%
2024-11-21	10.3000	10.3000	10.3000	10.3000	+6.186%	1	32	-92.233%
2024-11-11	9.7000	9.7000	9.7000	9.7000	-4.902%	10	32	-91.753%
2024-11-08	10.0500	10.2000	10.0500	10.2000	+14.607%	22	32	-92.157%
2024-11-07	9.1500	9.1500	8.9000	8.9000	-13.171%	20	21	-91.011%
2024-11-06	10.2500	10.2500	10.2500	10.2500	-14.583%	1	1	-92.195%
2024-10-23	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-93.333%