Dark

ABNB20270115P125
ABNB Jan 15 2027 125.00 Put (ABNB270115P00125000)
option OPRA

EOD

Jul 24, 2026

6.90-1.849%(-0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.3000	7.3000	6.9000	6.9000	-1.849%	7	4,129	0.000%
2026-07-22	7.0300	7.0300	7.0300	7.0300	+13.387%	1	4,122	-1.849%
2026-07-17	6.2000	6.2000	6.2000	6.2000	+8.772%	2	4,123	+11.290%
2026-07-10	5.8000	6.0000	5.6000	5.7000	-17.391%	82	4,125	+21.053%
2026-07-08	6.9000	6.9000	6.9000	6.9000	+21.053%	1	4,166	0.000%
2026-07-07	5.5500	5.7000	5.5500	5.7000	-5.473%	4	4,165	+21.053%
2026-07-02	6.1500	6.1500	5.7500	6.0300	-13.237%	2,504	1,664	+14.428%
2026-06-30	6.5000	6.9500	6.4500	6.9500	-4.795%	21	1,664	-0.719%
2026-06-24	7.3000	7.3000	7.3000	7.3000	-13.095%	1	1,659	-5.479%
2026-06-23	8.2500	8.4000	8.2500	8.4000	-1.176%	10	1,660	-17.857%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+8.974%	1	1,670	-18.824%
2026-06-17	7.6000	7.8000	7.5000	7.8000	-4.294%	15	1,670	-11.538%
2026-06-16	8.4000	8.4500	7.9000	8.1500	-5.780%	6	1,657	-15.337%
2026-06-15	9.1000	9.1500	8.6500	8.6500	-21.506%	83	1,680	-20.231%
2026-06-05	10.9500	11.1300	10.8000	11.0200	+2.512%	314	1,626	-37.387%
2026-06-03	11.0000	11.0000	10.7500	10.7500	+2.871%	68	1,759	-35.814%
2026-06-02	10.4500	10.4500	10.4500	10.4500	+0.966%	9	1,827	-33.971%
2026-06-01	10.8000	10.8000	10.3500	10.3500	-0.957%	2	1,834	-33.333%
2026-05-29	10.4500	10.4500	10.4500	10.4500	-1.601%	1	1,834	-33.971%
2026-05-28	11.0000	11.0500	10.6200	10.6200	-5.179%	3	1,834	-35.028%
2026-05-27	10.9000	11.2000	10.8400	11.2000	+2.283%	40	1,834	-38.393%
2026-05-26	10.9500	10.9500	10.9500	10.9500	+2.817%	1	1,833	-36.986%
2026-05-21	10.6000	10.6500	10.6000	10.6500	-4.911%	41	1,833	-35.211%
2026-05-13	10.9500	11.2000	10.9500	11.2000	+9.804%	3	1,816	-38.393%
2026-05-12	10.4000	10.4000	10.2000	10.2000	+1.695%	3	1,814	-32.353%
2026-05-07	10.4000	10.4000	10.0300	10.0300	-2.716%	2	1,814	-31.206%
2026-05-04	10.3100	10.3100	10.3100	10.3100	+0.585%	1	1,813	-33.075%
2026-04-27	10.1100	10.2500	10.1100	10.2500	-1.726%	2	1,813	-32.683%
2026-04-24	10.4300	10.4300	10.4300	10.4300	+8.083%	1	1,813	-33.845%
2026-04-20	9.9800	9.9800	9.6200	9.6500	-3.789%	22	1,814	-28.497%
2026-04-17	10.0300	10.0300	10.0300	10.0300	-29.860%	1	1,836	-31.206%
2026-04-13	14.3000	14.3000	14.3000	14.3000	-5.921%	1	1,836	-51.748%
2026-04-09	15.2000	15.2000	15.2000	15.2000	+11.765%	1	1,835	-54.605%
2026-04-08	13.6000	13.6000	13.6000	13.6000	-19.048%	1	1,835	-49.265%
2026-04-07	16.5000	17.1000	16.5000	16.8000	+2.439%	63	1,832	-58.929%
2026-04-06	16.4000	16.4000	16.4000	16.4000	-2.671%	1	1,776	-57.927%
2026-04-02	16.6500	16.9000	16.5500	16.8500	+3.692%	29	1,763	-59.050%
2026-04-01	16.0000	16.2500	16.0000	16.2500	-0.915%	4	1,763	-57.538%
2026-03-31	17.6000	17.6000	16.4000	16.4000	-9.492%	44	1,764	-57.927%
2026-03-27	18.3500	18.3500	18.1200	18.1200	+20.399%	4	1,726	-61.921%
2026-03-24	15.0500	15.0500	15.0500	15.0500	+8.273%	10	1,725	-54.153%
2026-03-18	13.8200	13.9000	13.4400	13.9000	-8.852%	9	1,715	-50.360%
2026-03-16	15.2200	15.2500	15.2200	15.2500	+9.241%	3	1,708	-54.754%
2026-03-10	14.0000	14.0000	13.9600	13.9600	+1.159%	2	1,708	-50.573%
2026-03-03	13.8000	13.8000	13.8000	13.8000	-4.233%	2	1,709	-50.000%
2026-03-02	14.4100	14.4100	14.4100	14.4100	+13.913%	5	1,707	-52.117%
2026-02-27	12.5000	12.6500	12.5000	12.6500	-4.021%	2	1,707	-45.455%
2026-02-26	13.1800	13.1800	13.1800	13.1800	-9.726%	1	1,706	-47.648%
2026-02-25	14.6000	14.6000	14.6000	14.6000	-15.558%	1	1,707	-52.740%
2026-02-23	17.8800	17.8800	17.2900	17.2900	+9.430%	3	1,707	-60.093%
2026-02-18	15.3000	16.0000	15.2000	15.8000	+5.333%	299	1,706	-56.329%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-27.431%	1	1,543	-54.000%
2026-02-12	19.7500	20.6700	19.7000	20.6700	+9.947%	10	1,543	-66.618%
2026-02-11	18.3500	18.8000	18.2500	18.8000	+4.155%	34	1,548	-63.298%
2026-02-09	18.0500	18.0500	18.0500	18.0500	-3.217%	61	1,571	-61.773%
2026-02-06	18.4000	18.6500	18.4000	18.6500	+11.343%	4	1,623	-63.003%
2026-02-04	16.6000	16.7500	16.6000	16.7500	-5.367%	15	1,621	-58.806%
2026-02-03	15.8000	17.7000	15.8000	17.7000	+24.648%	30	1,632	-61.017%
2026-01-30	14.1000	14.2000	14.0500	14.2000	+6.367%	8	1,627	-51.408%
2026-01-28	13.0000	13.4500	13.0000	13.3500	+1.908%	5	1,630	-48.315%
2026-01-27	13.0000	13.1000	13.0000	13.1000	+4.800%	41	1,631	-47.328%
2026-01-26	12.4900	12.5000	12.4900	12.5000	-0.794%	2	1,627	-44.800%
2026-01-23	12.0500	12.6000	12.0500	12.6000	+0.800%	14	1,628	-45.238%
2026-01-22	11.8700	12.5000	11.8700	12.5000	-8.088%	2	1,629	-44.800%
2026-01-16	13.7600	13.7600	13.6000	13.6000	+4.615%	124	1,542	-49.265%
2026-01-15	13.0000	13.0000	13.0000	13.0000	+18.721%	1	1,542	-46.923%
2026-01-13	11.1500	11.1500	10.9500	10.9500	-0.905%	20	1,541	-36.986%
2026-01-12	11.5500	11.5500	10.9000	11.0500	-5.232%	6	1,521	-37.557%
2026-01-08	11.5000	11.6600	11.5000	11.6600	+6.387%	47	1,520	-40.823%
2026-01-07	10.9600	10.9600	10.9600	10.9600	-5.923%	1	1,517	-37.044%
2026-01-05	11.6500	11.6500	11.6500	11.6500	-6.275%	1	1,516	-40.773%
2026-01-02	12.4000	12.4300	12.4000	12.4300	+4.017%	15	1,516	-44.489%
2025-12-31	11.9500	11.9500	11.9500	11.9500	+2.224%	2	1,531	-42.259%
2025-12-30	11.8700	11.8700	11.6900	11.6900	-1.765%	13	1,531	-40.975%
2025-12-29	11.9000	11.9000	11.9000	11.9000	0.000%	25	1,531	-42.017%
2025-12-22	12.2900	12.2900	11.9000	11.9000	-2.857%	20	1,531	-42.017%
2025-12-19	12.2500	12.2500	12.2500	12.2500	-4.297%	1	1,539	-43.673%
2025-12-17	12.9600	13.0200	12.6300	12.8000	-14.094%	325	1,540	-46.094%
2025-12-15	14.9000	14.9000	14.9000	14.9000	-0.268%	1	1,303	-53.691%
2025-12-12	14.8900	14.9400	14.8900	14.9400	-7.664%	6	1,303	-53.815%
2025-12-10	16.1800	16.1800	16.1800	16.1800	-7.806%	1	1,298	-57.355%
2025-12-08	17.5500	17.5500	17.2500	17.5500	-19.273%	46	1,298	-60.684%
2025-11-20	21.7400	21.7400	21.7400	21.7400	+18.863%	1	1,256	-68.261%
2025-11-13	18.2900	18.2900	18.2900	18.2900	-2.088%	5	1,255	-62.274%
2025-11-12	18.7000	18.7000	18.6800	18.6800	-1.216%	2	1,250	-63.062%
2025-11-04	18.9100	18.9100	18.8900	18.9100	+8.678%	21	1,250	-63.511%
2025-11-03	17.4000	17.4000	17.4000	17.4000	+3.695%	1	1,229	-60.345%
2025-10-29	16.6000	16.8000	16.6000	16.7800	-0.119%	9	1,229	-58.880%
2025-10-23	16.8700	16.8700	16.6500	16.8000	+1.511%	5	1,234	-58.929%
2025-10-22	16.6000	16.6000	16.5500	16.5500	-11.022%	5	1,237	-58.308%
2025-10-15	18.4000	18.6500	18.3500	18.6000	-0.268%	251	1,235	-62.903%
2025-10-14	18.7500	18.7500	18.6500	18.6500	-9.024%	27	1,026	-63.003%
2025-10-13	20.3000	20.5500	20.3000	20.5000	+2.244%	125	1,033	-66.341%
2025-10-10	20.0500	20.0500	20.0500	20.0500	+3.511%	1	932	-65.586%
2025-10-09	19.7000	19.9000	19.2500	19.3700	-1.974%	4	931	-64.378%
2025-10-02	19.5200	19.7600	19.5200	19.7600	+14.884%	2	932	-65.081%
2025-09-22	17.2000	17.2000	17.2000	17.2000	+2.687%	4	932	-59.884%
2025-09-19	16.6500	16.8000	16.6000	16.7500	-12.304%	4	932	-58.806%
2025-09-16	19.0500	19.3200	18.8000	19.1000	+6.823%	27	933	-63.874%
2025-09-11	17.7100	17.8800	17.7100	17.8800	-0.390%	2	943	-61.409%
2025-09-10	17.7500	17.9500	17.7500	17.9500	+2.338%	2	943	-61.560%
2025-09-09	17.3000	17.5400	17.3000	17.5400	+1.977%	6	943	-60.661%
2025-09-08	17.0100	17.2000	17.0100	17.2000	-3.099%	2	943	-59.884%
2025-09-05	17.4500	17.7500	17.3500	17.7500	+0.282%	6	943	-61.127%
2025-09-04	17.5500	17.7000	17.5500	17.7000	+3.509%	2	943	-61.017%
2025-09-03	16.7900	17.1000	16.7900	17.1000	+4.908%	2	943	-59.649%
2025-09-02	16.4600	16.6900	16.1000	16.3000	+5.502%	12	943	-57.669%
2025-08-29	15.3000	15.6000	15.2500	15.4500	+1.311%	12	949	-55.340%
2025-08-28	15.1400	15.2500	15.1400	15.2500	-7.855%	2	949	-54.754%
2025-08-26	16.3500	16.6000	16.3500	16.5500	+5.414%	19	949	-58.308%
2025-08-25	15.3800	15.7000	15.3800	15.7000	+1.618%	6	948	-56.051%
2025-08-22	15.4500	15.4500	15.4500	15.4500	-8.903%	1	949	-55.340%
2025-08-18	16.6900	16.9600	16.6900	16.9600	-0.177%	2	949	-59.316%
2025-08-15	16.8400	16.9900	16.8400	16.9900	-1.507%	2	950	-59.388%
2025-08-14	17.1400	17.3900	17.0000	17.2500	-0.289%	16	950	-60.000%
2025-08-13	17.4700	17.4700	17.3000	17.3000	-7.733%	8	955	-60.116%
2025-08-12	18.3000	18.7500	18.2000	18.7500	-3.846%	8	947	-63.200%
2025-08-11	19.4500	19.6500	19.4500	19.5000	-4.412%	27	945	-64.615%
2025-08-07	20.4000	20.4000	20.4000	20.4000	+45.403%	10	933	-66.176%
2025-07-21	13.8400	14.0300	13.8400	14.0300	-1.197%	2	933	-50.820%
2025-07-18	14.0600	14.2500	14.0600	14.2000	-7.792%	18	933	-51.408%
2025-07-11	15.2400	15.4000	15.2400	15.4000	+3.774%	2	932	-55.195%
2025-07-10	14.7400	14.8400	14.7400	14.8400	-5.718%	4	932	-53.504%
2025-07-03	15.7400	15.7400	15.7400	15.7400	-10.720%	15	934	-56.163%
2025-06-24	17.5800	17.6300	17.5800	17.6300	-2.164%	25	934	-60.862%
2025-06-23	18.8300	18.8300	18.0200	18.0200	+1.236%	14	934	-61.709%
2025-06-20	17.8000	17.8000	17.8000	17.8000	+2.417%	8	937	-61.236%
2025-06-17	16.9600	17.3800	16.9600	17.3800	+12.492%	251	937	-60.299%
2025-06-11	15.1800	15.4500	15.1800	15.4500	-3.978%	2	687	-55.340%
2025-06-09	15.8800	16.0900	15.8800	16.0900	+4.481%	2	687	-57.116%
2025-06-06	15.4000	15.4000	15.4000	15.4000	-24.510%	14	687	-55.195%
2025-05-23	20.4000	20.4000	20.4000	20.4000	+6.862%	56	671	-66.176%
2025-05-21	19.0000	19.0900	19.0000	19.0900	+15.347%	4	671	-63.855%
2025-05-16	16.5500	16.5500	16.5500	16.5500	+1.534%	12	671	-58.308%
2025-05-14	16.3200	16.3200	16.3000	16.3000	-3.550%	4	677	-57.669%
2025-05-13	16.9000	16.9000	16.9000	16.9000	-6.371%	3	677	-59.172%
2025-05-12	18.1400	18.1400	18.0500	18.0500	-15.258%	4	677	-61.773%
2025-05-09	21.3000	21.3000	21.2500	21.3000	-5.669%	38	679	-67.606%
2025-05-06	22.5200	22.5800	22.5200	22.5800	-2.039%	8	686	-69.442%
2025-05-01	23.0500	23.0500	23.0000	23.0500	+0.875%	11	683	-70.065%
2025-04-28	22.8500	22.8500	22.8500	22.8500	-19.684%	2	672	-69.803%
2025-04-21	28.6000	28.6000	28.4500	28.4500	+0.637%	5	671	-75.747%
2025-04-16	28.3800	28.3800	28.2700	28.2700	+4.820%	50	671	-75.593%
2025-04-15	26.9100	26.9700	26.9100	26.9700	-2.635%	5	646	-74.416%
2025-04-11	27.7000	27.7500	27.7000	27.7000	-12.063%	42	650	-75.090%
2025-04-09	31.5000	31.5000	31.5000	31.5000	-2.928%	4	633	-78.095%
2025-04-07	34.3100	35.7000	32.4500	32.4500	+3.016%	59	629	-78.737%
2025-04-04	30.6600	32.0000	30.6600	31.5000	+25.598%	14	629	-78.095%
2025-03-31	25.0800	25.0800	25.0800	25.0800	+18.582%	1	628	-72.488%
2025-03-27	21.3500	21.3500	21.1500	21.1500	+5.486%	7	628	-67.376%
2025-03-24	20.0500	20.0500	20.0500	20.0500	-7.176%	2	622	-65.586%
2025-03-17	21.6000	21.6000	21.6000	21.6000	-9.623%	550	623	-68.056%
2025-03-13	23.1000	23.9000	23.1000	23.9000	+10.495%	2	72	-71.130%
2025-03-12	22.2500	22.2500	21.6300	21.6300	-0.323%	4	72	-68.100%
2025-03-11	21.3000	21.7000	21.3000	21.7000	+42.763%	4	72	-68.203%
2025-02-24	14.9000	15.2000	14.9000	15.2000	+17.829%	16	72	-54.605%
2025-02-21	13.0500	13.0500	12.9000	12.9000	+4.369%	14	56	-46.512%
2025-02-20	12.3600	12.3600	12.3600	12.3600	+11.552%	8	58	-44.175%
2025-02-14	10.6100	11.0800	10.6100	11.0800	-37.045%	42	40	-37.726%
2025-02-07	17.6000	17.6000	17.6000	17.6000	-6.233%	18	40	-60.795%
2025-02-06	18.7700	18.7700	18.7700	18.7700	-1.984%	1	44	-63.239%
2025-01-31	19.1500	19.1500	19.1500	19.1500	+2.133%	2	45	-63.969%
2025-01-30	18.7500	18.7500	18.7500	18.7500	+1.351%	1	44	-63.200%
2025-01-29	18.5000	18.5000	18.5000	18.5000	-8.867%	1	45	-62.703%
2025-01-24	19.5000	20.3000	19.5000	20.3000	+10.326%	20	44	-66.010%
2025-01-23	18.4000	18.4000	18.4000	18.4000	-1.867%	3	39	-62.500%
2025-01-16	18.7500	18.7500	18.7500	18.7500	-1.316%	1	36	-63.200%
2025-01-08	19.0000	19.0000	19.0000	19.0000	+6.145%	1	36	-63.684%
2025-01-06	17.9000	17.9000	17.9000	17.9000	-0.279%	1	36	-61.453%
2024-12-26	17.9500	17.9500	17.9500	17.9500	-0.829%	1	35	-61.560%
2024-12-20	18.1000	18.1000	18.1000	18.1000	-4.233%	1	36	-61.878%
2024-12-18	18.9000	18.9000	18.9000	18.9000	+1.070%	1	35	-63.492%
2024-12-13	18.7000	18.7000	18.7000	18.7000	+10.000%	2	35	-63.102%
2024-12-11	16.5000	17.0000	16.5000	17.0000	+4.294%	31	34	-59.412%
2024-12-05	16.3000	16.3000	16.3000	16.3000	-5.780%	2	5	-57.669%
2024-11-08	17.3000	17.3000	17.3000	17.3000	+12.704%	2	3	-60.116%
2024-11-07	15.3500	15.3500	15.3500	15.3500	-23.708%	1	4	-55.049%
2024-10-15	20.1200	20.1200	20.1200	20.1200	-4.645%	1	4	-65.706%
2024-10-07	20.9200	21.1000	20.9200	21.1000	-8.816%	3	3	-67.299%
2024-10-02	23.1400	23.1400	23.1400	23.1400	+11.950%	1	2	-70.182%
2024-09-27	21.7500	21.7500	20.6700	20.6700	0.000%	4	1	-66.618%