Dark

ABNB20270115P120
ABNB Jan 15 2027 120.00 Put (ABNB270115P00120000)
option OPRA

EOD

Sep 24, 2026

2.33+3.556%(+0.08)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3600	2.3600	2.3000	2.3300	+3.556%	50	7,024	0.000%
2026-09-23	1.4000	2.2500	1.4000	2.2500	+106.422%	4	7,074	+3.556%
2026-09-14	1.0900	1.0900	1.0900	1.0900	+6.863%	1	7,074	+113.761%
2026-09-11	1.1100	1.1800	1.0200	1.0200	-15.702%	7	7,075	+128.431%
2026-09-09	1.2100	1.2100	1.2100	1.2100	+28.723%	1	7,074	+92.562%
2026-09-08	0.8500	0.9400	0.8500	0.9400	+62.069%	21	7,074	+147.872%
2026-08-28	0.5800	0.5800	0.5800	0.5800	-14.706%	2	7,074	+301.724%
2026-08-26	0.6800	0.6800	0.6800	0.6800	+7.937%	2	7,074	+242.647%
2026-08-24	0.6300	0.6300	0.6300	0.6300	-16.000%	2	7,074	+269.841%
2026-08-18	0.7400	0.7500	0.7300	0.7500	-3.846%	27	7,074	+210.667%
2026-08-14	0.7500	0.7800	0.7500	0.7800	-2.500%	3	7,085	+198.718%
2026-08-13	0.8100	0.8100	0.8000	0.8000	-5.882%	2	7,086	+191.250%
2026-08-11	0.8500	0.8500	0.8500	0.8500	-5.556%	10	7,086	+174.118%
2026-08-10	1.0500	1.0500	0.7900	0.9000	-20.354%	19	7,086	+158.889%
2026-08-07	1.4200	1.4200	0.9000	1.1300	-67.714%	45	7,076	+106.195%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+2.941%	2	7,081	-33.429%
2026-08-04	3.8500	3.8500	3.4000	3.4000	-5.556%	505	7,081	-31.471%
2026-08-03	3.4500	3.6000	3.4500	3.6000	-1.370%	295	7,581	-35.278%
2026-07-31	3.6500	3.6500	3.6500	3.6500	+2.817%	1	7,307	-36.164%
2026-07-30	3.5500	3.5700	3.5000	3.5500	-44.531%	190	7,307	-34.366%
2026-07-23	6.6000	6.6500	6.4000	6.4000	+14.286%	66	7,135	-63.594%
2026-07-22	5.5000	5.6000	5.5000	5.6000	+15.464%	7	7,084	-58.393%
2026-07-20	4.8500	4.8500	4.8500	4.8500	+12.791%	2	7,084	-51.959%
2026-07-16	4.3000	4.3000	4.3000	4.3000	-11.340%	1	7,084	-45.814%
2026-07-14	4.7500	4.8500	4.7500	4.8500	+4.752%	2	7,084	-51.959%
2026-07-13	4.6300	4.6300	4.6300	4.6300	+4.751%	1	7,084	-49.676%
2026-07-10	4.4200	4.4200	4.4200	4.4200	-5.957%	1	7,084	-47.285%
2026-07-06	4.7000	4.7000	4.7000	4.7000	+1.075%	1	7,084	-50.426%
2026-07-02	4.8500	4.9000	4.6500	4.6500	-3.125%	113	6,972	-49.892%
2026-07-01	4.9000	4.9000	4.7500	4.8000	-14.286%	80	6,972	-51.458%
2026-06-24	6.0500	6.0500	5.4700	5.6000	-18.248%	36	6,892	-58.393%
2026-06-22	6.8500	6.8500	6.8500	6.8500	+11.382%	1	6,902	-65.985%
2026-06-17	6.2000	6.2000	6.1500	6.1500	-5.385%	2	6,902	-62.114%
2026-06-16	6.8000	6.8000	6.5000	6.5000	-36.275%	12	6,902	-64.154%
2026-06-11	10.2000	10.2000	10.2000	10.2000	+16.571%	1	6,902	-77.157%
2026-06-08	8.7500	8.7500	8.7500	8.7500	-4.372%	3	6,903	-73.371%
2026-06-05	8.5500	9.1500	8.5500	9.1500	+9.581%	92	6,900	-74.536%
2026-06-04	8.3500	8.3500	8.3500	8.3500	-9.730%	1	6,830	-72.096%
2026-06-03	9.2500	9.2500	9.2500	9.2500	+10.646%	4	6,830	-74.811%
2026-06-02	8.6000	8.6500	8.3600	8.3600	-7.624%	11	6,834	-72.129%
2026-06-01	8.9000	9.1000	8.9000	9.0500	+6.596%	189	6,841	-74.254%
2026-05-29	8.7500	8.7500	8.4900	8.4900	+1.677%	19	6,657	-72.556%
2026-05-28	9.1500	9.1500	8.3500	8.3500	-2.339%	4	6,657	-72.096%
2026-05-27	8.5500	8.5500	8.5500	8.5500	-5.525%	350	6,632	-72.749%
2026-05-26	9.1000	9.2000	9.0500	9.0500	0.000%	13	6,786	-74.254%
2026-05-22	8.9500	9.1500	8.9000	9.0500	+4.023%	25	6,786	-74.254%
2026-05-21	8.7000	8.7000	8.7000	8.7000	-9.375%	2	6,786	-73.218%
2026-05-19	9.5500	9.6000	9.5500	9.6000	+8.475%	3	6,786	-75.729%
2026-05-18	8.1800	8.8500	8.1800	8.8500	-3.804%	5	6,789	-73.672%
2026-05-14	9.2000	9.2000	9.2000	9.2000	+4.545%	1	6,789	-74.674%
2026-05-12	8.2500	8.8000	8.2500	8.8000	+1.149%	3	6,788	-73.523%
2026-05-04	8.7000	8.7500	8.6000	8.7000	+6.098%	14	6,788	-73.218%
2026-05-01	8.3000	8.4000	8.2000	8.2000	-5.747%	424	6,366	-71.585%
2026-04-30	8.7000	8.7000	8.7000	8.7000	-7.051%	1	6,366	-73.218%
2026-04-29	9.3600	9.3600	9.3600	9.3600	+11.429%	25	6,365	-75.107%
2026-04-20	8.4000	8.4000	8.4000	8.4000	-5.618%	3	6,390	-72.262%
2026-04-17	8.9000	8.9000	8.9000	8.9000	-6.316%	3	6,390	-73.820%
2026-04-16	9.5000	9.5000	9.5000	9.5000	-0.210%	25	6,387	-75.474%
2026-04-15	9.4400	9.5200	9.4400	9.5200	-14.311%	13	6,362	-75.525%
2026-04-08	11.1100	11.1100	11.1100	11.1100	-21.206%	3	6,372	-79.028%
2026-04-01	13.9000	14.1000	13.9000	14.1000	-6.623%	8	6,375	-83.475%
2026-03-27	14.5500	15.1000	14.5500	15.1000	+28.511%	95	6,383	-84.570%
2026-03-18	11.9000	11.9000	11.5000	11.7500	-4.082%	9	6,295	-80.170%
2026-03-10	12.1500	12.2500	12.1000	12.2500	-1.527%	8	6,288	-80.980%
2026-03-09	12.4400	12.4400	12.4400	12.4400	+5.872%	1	6,280	-81.270%
2026-03-06	11.7000	11.8500	11.7000	11.7500	+8.195%	4	6,280	-80.170%
2026-03-05	10.6500	10.8600	10.6500	10.8600	+5.437%	16	6,278	-78.545%
2026-03-04	10.5000	10.5500	10.0000	10.3000	-12.712%	42	6,297	-77.379%
2026-03-03	11.8000	11.8000	11.8000	11.8000	+11.848%	1	6,260	-80.254%
2026-02-27	10.5500	10.5500	10.5500	10.5500	+2.927%	2	6,259	-77.915%
2026-02-26	11.3900	11.3900	10.2500	10.2500	-15.289%	3	6,258	-77.268%
2026-02-25	12.1000	12.1000	12.1000	12.1000	-11.029%	1	6,259	-80.744%
2026-02-24	13.3500	13.6000	13.3000	13.6000	-9.030%	4	6,259	-82.868%
2026-02-23	14.7500	14.9500	14.7500	14.9500	+11.567%	2	6,259	-84.415%
2026-02-19	13.4000	13.4000	13.4000	13.4000	0.000%	2	6,259	-82.612%
2026-02-18	13.4500	13.6000	13.2000	13.4000	+1.901%	32	6,259	-82.612%
2026-02-17	13.5800	14.0100	13.1500	13.1500	-7.394%	12	6,259	-82.281%
2026-02-13	14.8000	14.9000	14.1500	14.2000	-16.224%	14	6,257	-83.592%
2026-02-12	17.5500	17.5500	16.8000	16.9500	+15.306%	26	6,257	-86.254%
2026-02-04	15.2000	15.2000	14.6000	14.7000	-3.922%	6	6,279	-84.150%
2026-02-03	13.2000	15.3000	13.2000	15.3000	+28.033%	18	6,281	-84.771%
2026-01-30	11.9500	11.9500	11.9500	11.9500	+2.137%	3	6,276	-80.502%
2026-01-29	11.6500	11.7500	11.6500	11.7000	+3.084%	69	6,273	-80.085%
2026-01-28	11.0500	11.4000	11.0500	11.3500	+7.075%	4,340	6,210	-79.471%
2026-01-23	10.6000	10.6000	10.6000	10.6000	-7.424%	1	1,939	-78.019%
2026-01-16	11.5100	11.5500	11.4500	11.4500	+3.620%	15	1,934	-79.651%
2026-01-15	11.0500	11.0500	11.0500	11.0500	+18.817%	1	1,934	-78.914%
2026-01-13	9.6000	9.6000	9.2500	9.3000	-1.064%	920	1,933	-74.946%
2026-01-12	9.4000	9.4000	9.4000	9.4000	+1.512%	20	1,013	-75.213%
2026-01-09	9.2600	9.2600	9.2600	9.2600	-5.510%	1	999	-74.838%
2026-01-05	9.8000	9.8000	9.8000	9.8000	-2.000%	1	999	-76.224%
2025-12-31	10.0000	10.1000	10.0000	10.0000	+3.093%	7	995	-76.700%
2025-12-30	9.8900	9.8900	9.7000	9.7000	-3.000%	42	995	-75.979%
2025-12-26	10.0600	10.0600	10.0000	10.0000	-1.575%	2	994	-76.700%
2025-12-23	10.1600	10.1600	10.1600	10.1600	-4.151%	1	994	-77.067%
2025-12-19	10.6000	10.6000	10.6000	10.6000	-2.752%	1	994	-78.019%
2025-12-17	10.8900	10.9000	10.8900	10.9000	-9.167%	10	994	-78.624%
2025-12-15	12.3100	12.5200	12.0000	12.0000	-8.046%	8	994	-80.583%
2025-12-11	13.0500	13.0500	13.0500	13.0500	-21.622%	3	988	-82.146%
2025-12-03	16.6500	16.6500	16.6500	16.6500	-11.905%	5	988	-86.006%
2025-11-19	18.9000	18.9000	18.9000	18.9000	+18.719%	1	993	-87.672%
2025-11-14	15.9200	15.9200	15.9200	15.9200	-2.331%	1	993	-85.364%
2025-11-13	16.3000	16.3000	16.3000	16.3000	+1.242%	2	994	-85.706%
2025-11-12	16.1400	16.2500	16.1000	16.1000	+2.417%	24	994	-85.528%
2025-11-10	15.7200	15.7200	15.7200	15.7200	-9.447%	1	972	-85.178%
2025-11-07	16.8300	17.3600	16.8300	17.3600	+19.313%	4	972	-86.578%
2025-10-29	14.5500	14.5500	14.5500	14.5500	+2.537%	3	968	-83.986%
2025-10-27	14.1500	14.1900	14.1500	14.1900	-2.273%	2	969	-83.580%
2025-10-23	14.6200	14.6200	14.4000	14.5200	+0.138%	7	969	-83.953%
2025-10-22	14.4500	14.5000	14.4500	14.5000	-3.204%	6	970	-83.931%
2025-10-20	14.9800	14.9800	14.9800	14.9800	-4.889%	1	964	-84.446%
2025-10-16	15.7500	15.7500	15.7000	15.7500	-2.597%	27	963	-85.206%
2025-10-15	16.1400	16.1700	16.1400	16.1700	-2.000%	2	936	-85.591%
2025-10-14	16.6500	16.6500	16.5000	16.5000	-7.042%	11	935	-85.879%
2025-10-13	17.7500	17.7500	17.7500	17.7500	-2.846%	1	925	-86.873%
2025-10-10	18.2700	18.2700	18.2700	18.2700	+5.000%	1	924	-87.247%
2025-10-09	17.2000	17.4000	17.2000	17.4000	+1.163%	4	925	-86.609%
2025-10-08	17.6100	17.6100	17.2000	17.2000	-2.494%	279	925	-86.453%
2025-10-07	17.4400	17.6400	17.4400	17.6400	+2.261%	2	925	-86.791%
2025-10-02	17.2500	17.2500	17.2500	17.2500	+2.985%	500	925	-86.493%
2025-09-30	16.3500	16.7500	16.3500	16.7500	+7.717%	2	702	-86.090%
2025-09-29	15.5500	15.5500	15.5500	15.5500	+4.362%	1	702	-85.016%
2025-09-22	15.2500	15.2500	14.9000	14.9000	+2.055%	5	702	-84.362%
2025-09-19	14.4000	14.6000	14.4000	14.6000	-12.312%	6	698	-84.041%
2025-09-16	16.6800	16.8000	16.6000	16.6500	+0.301%	10	698	-86.006%
2025-09-15	16.6000	16.6000	16.6000	16.6000	+8.852%	1	690	-85.964%
2025-09-11	15.2500	15.2500	15.2500	15.2500	-2.556%	4	690	-84.721%
2025-09-10	15.2500	15.6500	15.2500	15.6500	+3.232%	7	694	-85.112%
2025-09-09	15.0600	15.1600	14.9000	15.1600	-2.445%	8	693	-84.631%
2025-09-05	15.2500	15.5900	15.1000	15.5400	+1.238%	8	689	-85.006%
2025-09-04	15.2000	15.3500	15.2000	15.3500	+4.068%	2	689	-84.821%
2025-09-03	14.4600	14.7500	14.4600	14.7500	+3.003%	2	689	-84.203%
2025-09-02	14.1900	14.3200	14.1900	14.3200	+8.157%	2	689	-83.729%
2025-08-28	13.0400	13.2400	13.0400	13.2400	-1.194%	2	689	-82.402%
2025-08-27	13.4000	13.4000	13.4000	13.4000	-6.294%	3	689	-82.612%
2025-08-26	13.7100	14.3000	13.7100	14.3000	+5.535%	2	689	-83.706%
2025-08-25	13.3900	13.5500	13.3900	13.5500	+2.652%	9	689	-82.804%
2025-08-22	13.2000	13.2000	13.2000	13.2000	-12.583%	1	689	-82.348%
2025-08-21	14.8500	15.1000	14.8500	15.1000	+5.742%	14	688	-84.570%
2025-08-19	14.2800	14.2800	14.2800	14.2800	-2.791%	5	687	-83.683%
2025-08-18	14.4900	14.6900	14.4900	14.6900	-0.407%	2	687	-84.139%
2025-08-15	14.5700	14.7500	14.5700	14.7500	-1.993%	2	687	-84.203%
2025-08-14	14.9100	15.0500	14.9100	15.0500	-0.987%	4	687	-84.518%
2025-08-13	15.2000	15.2000	15.2000	15.2000	-6.462%	1	687	-84.671%
2025-08-12	16.8900	16.8900	16.0200	16.2500	-3.903%	17	686	-85.662%
2025-08-08	16.7000	16.9100	16.7000	16.9100	+12.210%	2	682	-86.221%
2025-08-04	15.0300	15.0700	15.0300	15.0700	+24.135%	2	683	-84.539%
2025-07-21	12.1100	12.1400	12.1100	12.1400	-1.461%	4	683	-80.807%
2025-07-18	12.2500	12.3200	12.2500	12.3200	-4.718%	2	683	-81.088%
2025-07-10	12.8200	12.9300	12.8200	12.9300	-6.844%	2	681	-81.980%
2025-06-12	13.7500	13.8800	13.7500	13.8800	-2.528%	4	682	-83.213%
2025-06-09	13.9200	14.2400	13.9200	14.2400	+2.079%	2	682	-83.638%
2025-06-06	13.9700	13.9800	13.8000	13.9500	-11.316%	22	682	-83.297%
2025-06-03	15.7300	15.7300	15.7300	15.7300	-8.600%	1	691	-85.188%
2025-05-27	17.3500	17.3500	17.2100	17.2100	+1.834%	6	691	-86.461%
2025-05-21	16.8500	16.9000	16.8500	16.9000	+3.872%	85	691	-86.213%
2025-05-20	15.9500	16.2700	15.9500	16.2700	+12.751%	2	698	-85.679%
2025-05-14	14.3000	14.4300	14.3000	14.4300	-5.066%	4	697	-83.853%
2025-05-13	15.2000	15.2000	15.2000	15.2000	-5.237%	1	697	-84.671%
2025-05-12	16.0400	16.0400	16.0400	16.0400	-16.502%	1	697	-85.474%
2025-05-08	19.2200	19.2200	19.2100	19.2100	-5.136%	6	697	-87.871%
2025-05-07	20.3000	20.3000	20.2500	20.2500	-0.099%	278	698	-88.494%
2025-05-06	20.0400	20.2700	20.0400	20.2700	+4.485%	6	420	-88.505%
2025-05-05	19.3000	19.4000	19.3000	19.4000	-5.825%	15	417	-87.990%
2025-05-01	20.4300	20.6000	20.4300	20.6000	-7.416%	9	420	-88.689%
2025-04-30	22.4500	22.4500	22.2500	22.2500	+9.176%	6	419	-89.528%
2025-04-28	20.3800	20.3800	20.3800	20.3800	-18.740%	2	419	-88.567%
2025-04-17	25.0800	25.0800	25.0800	25.0800	+16.165%	1	420	-90.710%
2025-04-09	21.5900	21.5900	21.5900	21.5900	-13.640%	2	420	-89.208%
2025-04-08	25.0000	25.0000	25.0000	25.0000	-13.793%	2	420	-90.680%
2025-04-07	30.2100	30.8600	29.0000	29.0000	+5.531%	12	420	-91.966%
2025-04-04	27.4800	27.4800	27.4800	27.4800	+15.220%	2	431	-91.521%
2025-04-03	23.8500	23.8500	23.8500	23.8500	+12.500%	1	431	-90.231%
2025-04-01	21.3000	21.3000	21.2000	21.2000	-3.505%	2	432	-89.009%
2025-03-31	22.0400	22.2000	21.9700	21.9700	+16.243%	7	431	-89.395%
2025-03-27	18.9500	18.9500	18.9000	18.9000	+5.410%	3	430	-87.672%
2025-03-26	17.9300	17.9300	17.9300	17.9300	+2.457%	2	428	-87.005%
2025-03-25	17.5000	17.5000	17.5000	17.5000	-8.807%	1	428	-86.686%
2025-03-19	18.9200	19.1900	18.9200	19.1900	+1.320%	2	428	-87.858%
2025-03-17	18.9400	18.9400	18.9400	18.9400	-12.558%	2	426	-87.698%
2025-03-13	21.0000	21.6600	21.0000	21.6600	+12.695%	16	410	-89.243%
2025-03-12	19.8300	19.8300	19.2200	19.2200	-1.132%	4	410	-87.877%
2025-03-11	19.1000	19.4400	19.1000	19.4400	+34.533%	26	410	-88.014%
2025-03-05	14.4500	14.4500	14.4500	14.4500	-2.890%	1	396	-83.875%
2025-02-28	14.8700	14.8800	14.8700	14.8800	+11.461%	10	395	-84.341%
2025-02-24	13.1500	13.4000	13.1500	13.3500	+3.488%	15	390	-82.547%
2025-02-21	11.5000	12.9000	11.5000	12.9000	+21.355%	50	375	-81.938%
2025-02-20	10.8500	11.0000	10.6300	10.6300	+2.904%	13	365	-78.081%
2025-02-19	10.5000	10.5000	10.3000	10.3300	+3.924%	13	362	-77.444%
2025-02-18	9.9400	9.9400	9.9400	9.9400	-44.157%	1	355	-76.559%
2025-01-24	17.8000	17.8000	17.8000	17.8000	+7.553%	700	355	-86.910%
2025-01-15	16.5500	16.5500	16.5500	16.5500	-4.611%	5	12	-85.921%
2025-01-13	17.4400	17.4400	17.3500	17.3500	+16.835%	5	12	-86.571%
2024-12-02	14.8500	14.8500	14.8500	14.8500	-2.623%	2	8	-84.310%
2024-11-29	15.2500	15.2500	15.2500	15.2500	-2.244%	4	8	-84.721%
2024-11-20	15.6000	15.6000	15.6000	15.6000	+2.632%	7	8	-85.064%
2024-11-11	15.2000	15.2000	15.2000	15.2000	-0.654%	3	7	-84.671%
2024-11-08	15.1000	15.3000	15.1000	15.3000	-13.803%	10	7	-84.771%
2024-10-17	17.7500	17.7500	17.7500	17.7500	-8.505%	1	2	-86.873%
2024-09-27	19.5500	19.5500	19.4000	19.4000	-0.513%	4	2	-87.990%
2024-09-20	19.5000	19.5000	19.5000	19.5000	-11.565%	2	1	-88.051%
2024-09-17	22.0500	22.0500	22.0500	22.0500	0.000%	1	1	-89.433%