Dark

ABNB20270115P115
ABNB Jan 15 2027 115.00 Put (ABNB270115P00115000)
option OPRA

EOD

Sep 23, 2026

1.62+90.588%(+0.77)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.4900	1.6200	1.4300	1.6200	+90.588%	74	597	0.000%
2026-09-11	0.8500	0.8500	0.8500	0.8500	+70.000%	25	616	+90.588%
2026-08-27	0.5000	0.5000	0.5000	0.5000	-18.033%	1	591	+224.000%
2026-08-20	0.6100	0.6100	0.6100	0.6100	+12.963%	2	591	+165.574%
2026-08-18	0.5400	0.5400	0.5400	0.5400	+1.887%	4	591	+200.000%
2026-08-14	0.5300	0.5300	0.5300	0.5300	-23.188%	2	591	+205.660%
2026-08-12	0.7600	0.7700	0.6900	0.6900	+15.000%	26	589	+134.783%
2026-08-11	0.6400	0.6400	0.6000	0.6000	-21.053%	7	596	+170.000%
2026-08-07	0.5700	0.8100	0.5700	0.7600	-69.721%	28	596	+113.158%
2026-08-05	2.5200	2.6300	2.4200	2.5100	-7.037%	12	580	-35.458%
2026-07-30	2.7000	2.7000	2.7000	2.7000	+1.887%	1	580	-40.000%
2026-07-29	2.6300	2.6500	2.6300	2.6500	-1.852%	5	580	-38.868%
2026-07-28	2.7800	2.9000	2.7000	2.7000	-35.714%	5	580	-40.000%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-4.545%	1	580	-61.429%
2026-07-22	4.4000	4.4000	4.4000	4.4000	+14.286%	3	579	-63.182%
2026-07-20	3.8500	3.8500	3.8500	3.8500	+13.235%	2	579	-57.922%
2026-07-16	3.2700	3.6500	3.2700	3.4000	-2.857%	6	580	-52.353%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-15.049%	1	582	-53.714%
2026-06-26	4.1200	4.1200	4.1200	4.1200	-6.364%	2	582	-60.680%
2026-06-24	4.4000	4.4000	4.4000	4.4000	-13.215%	2	582	-63.182%
2026-06-18	5.0700	5.0700	5.0700	5.0700	+3.469%	1	584	-68.047%
2026-06-17	4.9500	5.0000	4.9000	4.9000	-7.547%	6	584	-66.939%
2026-06-16	5.6000	5.6000	5.2000	5.3000	-34.568%	42	581	-69.434%
2026-06-10	8.1000	8.1000	8.1000	8.1000	+8.725%	1	579	-80.000%
2026-06-05	7.0000	7.4500	7.0000	7.4500	+10.370%	2	578	-78.255%
2026-06-01	7.3500	7.3500	6.7500	6.7500	-4.930%	4	578	-76.000%
2026-05-29	7.1000	7.1000	6.9500	7.1000	-5.080%	5	577	-77.183%
2026-05-28	7.4000	7.5000	7.2400	7.4800	+0.403%	61	577	-78.342%
2026-05-27	7.4000	7.4500	7.4000	7.4500	+2.759%	2	624	-78.255%
2026-05-26	7.2500	7.2500	7.2000	7.2500	-2.027%	10	624	-77.655%
2026-05-22	7.2500	7.4000	7.2000	7.4000	-5.732%	24	621	-78.108%
2026-05-21	7.8000	7.8500	7.8000	7.8500	0.000%	2	621	-79.363%
2026-05-19	6.9000	7.9500	6.9000	7.8500	+13.768%	9	621	-79.363%
2026-05-18	6.9000	6.9000	6.9000	6.9000	-4.828%	6	621	-76.522%
2026-05-14	7.4000	7.4000	7.2500	7.2500	0.000%	3	621	-77.655%
2026-05-13	7.2500	7.2500	7.2500	7.2500	+1.683%	2	681	-77.655%
2026-05-12	7.0700	7.2700	7.0700	7.1300	-2.729%	60	681	-77.279%
2026-04-24	7.4000	7.4000	7.3300	7.3300	+7.164%	2	681	-77.899%
2026-04-20	6.8400	6.8400	6.8400	6.8400	-2.979%	6	682	-76.316%
2026-04-17	7.4500	7.4500	7.0500	7.0500	-14.024%	33	682	-77.021%
2026-04-15	8.2000	8.2000	8.2000	8.2000	-24.424%	1	680	-80.244%
2026-04-10	10.8500	10.8500	10.8500	10.8500	-7.660%	1	679	-85.069%
2026-04-01	11.7500	11.7500	11.7000	11.7500	-9.266%	23	678	-86.213%
2026-03-31	12.9500	12.9500	12.9500	12.9500	-1.070%	125	700	-87.490%
2026-03-27	13.0800	13.0900	13.0800	13.0900	+19.543%	2	575	-87.624%
2026-03-24	10.9500	10.9500	10.9500	10.9500	+0.829%	10	576	-85.205%
2026-03-13	10.8600	10.8600	10.8600	10.8600	+0.556%	5	566	-85.083%
2026-03-09	10.8000	10.8000	10.8000	10.8000	+18.033%	1	566	-85.000%
2026-03-05	9.1500	9.1500	9.1500	9.1500	-7.107%	1	574	-82.295%
2026-03-03	10.0500	10.0500	9.8500	9.8500	+11.932%	145	573	-83.553%
2026-02-27	9.0000	9.0000	8.7000	8.8000	-16.588%	54	492	-81.591%
2026-02-25	10.7000	10.7000	10.5500	10.5500	-6.554%	2	471	-84.645%
2026-02-24	11.3000	11.4000	11.2500	11.2900	-7.837%	8	471	-85.651%
2026-02-23	12.2500	12.2500	12.2500	12.2500	+9.375%	1	467	-86.776%
2026-02-18	11.2000	11.2000	11.2000	11.2000	-4.681%	38	466	-85.536%
2026-02-17	11.5800	11.7500	11.5800	11.7500	-5.774%	8	440	-86.213%
2026-02-13	12.4700	12.4700	12.4700	12.4700	-14.000%	2	433	-87.009%
2026-02-12	14.8900	15.0000	14.3500	14.5000	+4.996%	13	433	-88.828%
2026-02-11	13.8500	13.8500	13.8100	13.8100	+4.621%	100	439	-88.269%
2026-02-09	13.2000	13.2100	13.2000	13.2000	-4.209%	141	539	-87.727%
2026-02-06	13.8000	13.8000	13.7800	13.7800	+10.683%	9	594	-88.244%
2026-02-04	12.3000	12.4500	12.3000	12.4500	-2.582%	3	601	-86.988%
2026-02-03	12.7800	12.7800	12.7800	12.7800	+25.294%	2	602	-87.324%
2026-01-30	10.2000	10.2000	10.2000	10.2000	+7.368%	2	602	-84.118%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+2.703%	1	600	-82.947%
2026-01-28	9.2500	9.2500	9.2500	9.2500	-7.035%	1	599	-82.486%
2026-01-20	10.1000	10.1000	9.9500	9.9500	+2.261%	5	598	-83.719%
2026-01-16	9.7300	9.7300	9.7300	9.7300	+8.111%	1	594	-83.350%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+7.143%	6	594	-82.000%
2026-01-14	8.3500	8.4000	8.3500	8.4000	+10.526%	18	594	-80.714%
2026-01-13	7.6000	7.6000	7.6000	7.6000	-3.797%	1	581	-78.684%
2026-01-08	8.1000	8.1800	7.9000	7.9000	-7.059%	189	581	-79.494%
2025-12-31	8.2000	8.5000	8.2000	8.5000	+2.410%	3	482	-80.941%
2025-12-30	8.2500	8.3000	8.2000	8.3000	-1.190%	13	482	-80.482%
2025-12-26	8.4000	8.4000	8.4000	8.4000	-1.754%	1	474	-80.714%
2025-12-22	8.5500	8.5500	8.5500	8.5500	-9.619%	3	474	-81.053%
2025-12-17	9.4600	9.4600	9.4600	9.4600	-9.733%	1	471	-82.875%
2025-12-12	10.3500	10.4800	10.3500	10.4800	-10.809%	2	471	-84.542%
2025-12-10	11.7500	11.7500	11.7500	11.7500	-8.560%	5	471	-86.213%
2025-12-08	12.8000	12.9000	12.8000	12.8500	-21.646%	14	466	-87.393%
2025-11-20	16.4000	16.4000	16.4000	16.4000	+20.323%	8	471	-90.122%
2025-11-14	13.6400	13.6400	13.6300	13.6300	-1.232%	11	471	-88.114%
2025-11-12	13.9000	13.9000	13.8000	13.8000	-5.673%	36	466	-88.261%
2025-11-07	14.6300	14.6300	14.6300	14.6300	+3.759%	1	430	-88.927%
2025-11-05	14.1000	14.1000	14.1000	14.1000	+7.551%	4	430	-88.511%
2025-10-31	12.9500	13.1100	12.9500	13.1100	+5.301%	3	432	-87.643%
2025-10-29	12.4500	12.4500	12.4500	12.4500	+2.638%	3	431	-86.988%
2025-10-28	11.9400	12.1300	11.9400	12.1300	+0.248%	2	429	-86.645%
2025-10-27	12.1000	12.1000	12.1000	12.1000	-3.432%	1	430	-86.612%
2025-10-23	12.4000	12.5500	12.4000	12.5300	+1.048%	8	430	-87.071%
2025-10-22	12.4000	12.4500	12.4000	12.4000	-3.727%	6	434	-86.935%
2025-10-20	12.7200	12.8800	12.7200	12.8800	-12.619%	2	430	-87.422%
2025-10-16	13.5500	14.7400	13.5500	14.7400	+6.426%	7	430	-89.009%
2025-10-15	13.8500	13.8500	13.8500	13.8500	-9.772%	4	425	-88.303%
2025-10-13	15.3500	15.3500	15.3500	15.3500	+3.020%	1	421	-89.446%
2025-10-08	14.8300	14.9500	14.7500	14.9000	+1.499%	97	421	-89.128%
2025-10-06	14.6100	14.6800	14.6100	14.6800	+3.018%	2	421	-88.965%
2025-10-01	14.2000	14.3500	14.2000	14.2500	+5.166%	5	421	-88.632%
2025-09-29	13.5500	13.5500	13.5500	13.5500	+5.039%	1	420	-88.044%
2025-09-23	12.9000	12.9000	12.9000	12.9000	+0.781%	2	419	-87.442%
2025-09-22	12.7500	12.8000	12.7500	12.8000	+1.587%	6	419	-87.344%
2025-09-19	12.4000	12.6000	12.4000	12.6000	-3.817%	4	413	-87.143%
2025-09-18	13.0500	13.3300	13.0000	13.1000	-9.028%	43	413	-87.634%
2025-09-16	14.2500	14.4000	14.2500	14.4000	+3.597%	2	375	-88.750%
2025-09-15	13.7000	13.9000	13.7000	13.9000	+1.091%	2	375	-88.345%
2025-09-12	13.1500	13.7500	13.1500	13.7500	+2.996%	29	375	-88.218%
2025-09-11	13.1300	13.3500	13.1300	13.3500	+2.535%	9	349	-87.865%
2025-09-09	12.9800	13.0700	12.9800	13.0200	-1.736%	8	342	-87.558%
2025-09-05	13.0500	13.2500	13.0000	13.2500	+0.684%	7	342	-87.774%
2025-09-04	13.1000	13.3000	13.0000	13.1600	+1.622%	4	341	-87.690%
2025-09-03	12.4800	12.9500	12.4800	12.9500	+4.689%	3	341	-87.490%
2025-09-02	12.2100	12.3700	12.2100	12.3700	+6.822%	2	340	-86.904%
2025-08-28	11.5000	11.6300	11.1500	11.5800	-5.469%	121	342	-86.010%
2025-08-26	12.1500	12.2500	12.1000	12.2500	+5.603%	8	237	-86.776%
2025-08-25	11.4700	11.6000	11.4500	11.6000	-10.769%	4	239	-86.034%
2025-08-21	12.7500	13.0000	12.7500	13.0000	+3.093%	6	239	-87.538%
2025-08-18	12.4400	12.6100	12.4400	12.6100	-2.625%	2	239	-87.153%
2025-08-13	13.1400	13.2400	12.9500	12.9500	-6.498%	4	239	-87.490%
2025-08-12	13.7800	13.9800	13.7800	13.8500	-4.152%	3	237	-88.303%
2025-08-08	14.4100	14.5400	14.3000	14.4500	-3.923%	4	237	-88.789%
2025-08-07	14.4700	15.0400	14.4700	15.0400	+15.161%	3	237	-89.229%
2025-08-04	13.0200	13.0600	13.0200	13.0600	-3.259%	2	237	-87.596%
2025-08-01	13.3000	13.5000	13.3000	13.5000	+14.894%	4	237	-88.000%
2025-07-31	11.6000	11.8000	11.6000	11.7500	+5.856%	11	237	-86.213%
2025-07-30	11.1000	11.1000	11.1000	11.1000	+4.816%	4	237	-85.405%
2025-07-18	10.5900	10.5900	10.5900	10.5900	+0.095%	1	238	-84.703%
2025-07-17	10.5900	10.8800	10.5200	10.5800	-5.367%	114	239	-84.688%
2025-07-10	11.1500	11.1800	11.0800	11.1800	-2.358%	4	134	-85.510%
2025-07-08	11.5800	11.5800	11.4500	11.4500	-12.928%	8	133	-85.852%
2025-06-24	13.1000	13.1500	13.1000	13.1500	+5.453%	3	136	-87.681%
2025-06-09	12.1600	12.4700	12.1600	12.4700	-18.973%	2	135	-87.009%
2025-05-30	15.3000	15.3900	15.3000	15.3900	+0.326%	4	135	-89.474%
2025-05-29	15.2500	15.3400	15.2500	15.3400	+0.788%	4	134	-89.439%
2025-05-27	15.1000	15.2200	15.1000	15.2200	-1.806%	4	134	-89.356%
2025-05-21	14.6200	15.5000	14.6200	15.5000	+22.433%	83	134	-89.548%
2025-05-14	12.5300	12.6600	12.5300	12.6600	-2.012%	4	53	-87.204%
2025-05-13	12.9200	12.9200	12.9200	12.9200	-24.444%	1	51	-87.461%
2025-05-08	16.9200	17.1000	16.9200	17.1000	-3.716%	4	51	-90.526%
2025-05-06	17.7500	17.7600	17.7500	17.7600	+6.988%	8	49	-90.878%
2025-05-05	17.7700	17.7700	16.6000	16.6000	-10.512%	5	49	-90.241%
2025-05-02	18.5500	18.5500	18.5500	18.5500	+1.090%	2	45	-91.267%
2025-05-01	18.3500	18.3500	18.3500	18.3500	-10.488%	1	44	-91.172%
2025-04-23	20.2700	20.5000	20.2700	20.5000	+2.500%	2	43	-92.098%
2025-04-09	25.6000	25.6000	20.0000	20.0000	-28.571%	6	44	-91.900%
2025-04-07	27.6600	28.0000	27.6600	28.0000	+12.090%	22	42	-94.214%
2025-04-04	25.2700	25.2700	24.9800	24.9800	+17.112%	6	47	-93.515%
2025-04-03	21.6500	21.6500	21.3300	21.3300	+9.666%	8	46	-92.405%
2025-03-31	19.6500	19.6500	19.4500	19.4500	+18.742%	3	39	-91.671%
2025-03-21	16.3800	16.3800	16.3800	16.3800	-9.202%	2	39	-90.110%
2025-03-13	18.0400	18.0400	18.0400	18.0400	+6.055%	1	39	-91.020%
2025-03-12	17.0200	17.0200	17.0100	17.0100	+43.666%	4	39	-90.476%
2025-02-26	11.8400	11.8400	11.8400	11.8400	+1.197%	1	35	-86.318%
2025-02-24	11.6000	11.7000	11.6000	11.7000	+40.120%	11	35	-86.154%
2025-02-14	8.5000	8.5000	8.0500	8.3500	-46.815%	34	30	-80.599%
2025-02-03	15.7000	15.7000	15.7000	15.7000	+1.618%	1	30	-89.682%
2025-01-24	15.4500	15.4500	15.4500	15.4500	+8.042%	16	29	-89.515%
2025-01-23	14.3000	14.3000	14.3000	14.3000	+10.853%	3	31	-88.671%
2024-11-27	12.9000	12.9000	12.9000	12.9000	-0.998%	2	31	-87.442%
2024-11-15	13.0300	13.0300	13.0300	13.0300	+2.923%	4	31	-87.567%
2024-11-11	12.7500	12.7500	12.6600	12.6600	-6.222%	18	29	-87.204%
2024-11-08	13.5000	13.5000	13.5000	13.5000	+11.386%	4	11	-88.000%
2024-11-07	11.7400	12.1200	11.7400	12.1200	-21.401%	8	9	-86.634%
2024-10-17	15.4200	15.4200	15.4200	15.4200	-6.204%	1	3	-89.494%
2024-10-07	16.5900	16.5900	16.4400	16.4400	-10.894%	3	3	-90.146%
2024-10-02	18.4500	18.4500	18.4500	18.4500	+7.895%	1	2	-91.220%
2024-09-27	17.1200	17.1200	17.1000	17.1000	0.000%	4	1	-90.526%