Dark

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

EOD

Sep 24, 2026

2.94-12.239%(-0.41)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.2000	3.2000	2.9400	2.9400	-12.239%	46	3,983	0.000%
2026-09-23	2.0500	3.3500	2.0500	3.3500	+80.108%	66	3,973	-12.239%
2026-09-22	1.4200	1.8600	1.4200	1.8600	+19.231%	3	3,913	+58.065%
2026-09-21	1.5600	1.5600	1.5600	1.5600	-1.887%	40	3,913	+88.462%
2026-09-17	1.6200	1.6200	1.5900	1.5900	+9.655%	6	3,913	+84.906%
2026-09-14	1.4500	1.4500	1.4500	1.4500	-8.228%	1	3,913	+102.759%
2026-09-11	1.5800	1.5800	1.5800	1.5800	+36.207%	1	3,914	+86.076%
2026-09-08	1.2900	1.2900	1.1600	1.1600	+16.000%	11	3,913	+153.448%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+1.010%	20	3,912	+194.000%
2026-08-31	1.0000	1.0000	0.9900	0.9900	+28.571%	2	3,912	+196.970%
2026-08-27	0.7700	0.7700	0.7700	0.7700	-15.385%	1	3,912	+281.818%
2026-08-20	0.9100	0.9100	0.9100	0.9100	-18.750%	2	3,912	+223.077%
2026-08-13	1.1200	1.1200	1.1200	1.1200	-4.274%	1	3,914	+162.500%
2026-08-12	1.1600	1.1700	1.1600	1.1700	+4.464%	11	3,915	+151.282%
2026-08-11	1.0000	1.1200	1.0000	1.1200	+2.752%	3	3,915	+162.500%
2026-08-10	1.2500	1.2500	0.9500	1.0900	-30.573%	2,514	3,918	+169.725%
2026-08-07	1.7700	1.8800	1.1900	1.5700	-64.719%	42	4,112	+87.261%
2026-08-06	4.5000	4.6500	4.4500	4.4500	+3.488%	53	4,144	-33.933%
2026-08-05	4.3000	4.3000	4.3000	4.3000	-13.131%	1	4,142	-31.628%
2026-08-04	4.9500	4.9500	4.9500	4.9500	+5.319%	49	4,141	-40.606%
2026-08-03	4.5100	4.7000	4.5100	4.7000	+4.444%	32	4,189	-37.447%
2026-07-31	4.5000	4.5000	4.5000	4.5000	-2.597%	25	4,190	-34.667%
2026-07-30	4.6200	4.6200	4.6200	4.6200	+8.706%	1	4,180	-36.364%
2026-07-29	4.2500	4.2500	4.2500	4.2500	-8.602%	25	4,180	-30.824%
2026-07-28	5.3900	5.3900	4.6500	4.6500	-32.609%	28	4,155	-36.774%
2026-07-24	7.3000	7.3000	6.9000	6.9000	-1.849%	7	4,129	-57.391%
2026-07-22	7.0300	7.0300	7.0300	7.0300	+13.387%	1	4,122	-58.179%
2026-07-17	6.2000	6.2000	6.2000	6.2000	+8.772%	2	4,123	-52.581%
2026-07-10	5.8000	6.0000	5.6000	5.7000	-17.391%	82	4,125	-48.421%
2026-07-08	6.9000	6.9000	6.9000	6.9000	+21.053%	1	4,166	-57.391%
2026-07-07	5.5500	5.7000	5.5500	5.7000	-5.473%	4	4,165	-48.421%
2026-07-02	6.1500	6.1500	5.7500	6.0300	-13.237%	2,504	1,664	-51.244%
2026-06-30	6.5000	6.9500	6.4500	6.9500	-4.795%	21	1,664	-57.698%
2026-06-24	7.3000	7.3000	7.3000	7.3000	-13.095%	1	1,659	-59.726%
2026-06-23	8.2500	8.4000	8.2500	8.4000	-1.176%	10	1,660	-65.000%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+8.974%	1	1,670	-65.412%
2026-06-17	7.6000	7.8000	7.5000	7.8000	-4.294%	15	1,670	-62.308%
2026-06-16	8.4000	8.4500	7.9000	8.1500	-5.780%	6	1,657	-63.926%
2026-06-15	9.1000	9.1500	8.6500	8.6500	-21.506%	83	1,680	-66.012%
2026-06-05	10.9500	11.1300	10.8000	11.0200	+2.512%	314	1,626	-73.321%
2026-06-03	11.0000	11.0000	10.7500	10.7500	+2.871%	68	1,759	-72.651%
2026-06-02	10.4500	10.4500	10.4500	10.4500	+0.966%	9	1,827	-71.866%
2026-06-01	10.8000	10.8000	10.3500	10.3500	-0.957%	2	1,834	-71.594%
2026-05-29	10.4500	10.4500	10.4500	10.4500	-1.601%	1	1,834	-71.866%
2026-05-28	11.0000	11.0500	10.6200	10.6200	-5.179%	3	1,834	-72.316%
2026-05-27	10.9000	11.2000	10.8400	11.2000	+2.283%	40	1,834	-73.750%
2026-05-26	10.9500	10.9500	10.9500	10.9500	+2.817%	1	1,833	-73.151%
2026-05-21	10.6000	10.6500	10.6000	10.6500	-4.911%	41	1,833	-72.394%
2026-05-13	10.9500	11.2000	10.9500	11.2000	+9.804%	3	1,816	-73.750%
2026-05-12	10.4000	10.4000	10.2000	10.2000	+1.695%	3	1,814	-71.176%
2026-05-07	10.4000	10.4000	10.0300	10.0300	-2.716%	2	1,814	-70.688%
2026-05-04	10.3100	10.3100	10.3100	10.3100	+0.585%	1	1,813	-71.484%
2026-04-27	10.1100	10.2500	10.1100	10.2500	-1.726%	2	1,813	-71.317%
2026-04-24	10.4300	10.4300	10.4300	10.4300	+8.083%	1	1,813	-71.812%
2026-04-20	9.9800	9.9800	9.6200	9.6500	-3.789%	22	1,814	-69.534%
2026-04-17	10.0300	10.0300	10.0300	10.0300	-29.860%	1	1,836	-70.688%
2026-04-13	14.3000	14.3000	14.3000	14.3000	-5.921%	1	1,836	-79.441%
2026-04-09	15.2000	15.2000	15.2000	15.2000	+11.765%	1	1,835	-80.658%
2026-04-08	13.6000	13.6000	13.6000	13.6000	-19.048%	1	1,835	-78.382%
2026-04-07	16.5000	17.1000	16.5000	16.8000	+2.439%	63	1,832	-82.500%
2026-04-06	16.4000	16.4000	16.4000	16.4000	-2.671%	1	1,776	-82.073%
2026-04-02	16.6500	16.9000	16.5500	16.8500	+3.692%	29	1,763	-82.552%
2026-04-01	16.0000	16.2500	16.0000	16.2500	-0.915%	4	1,763	-81.908%
2026-03-31	17.6000	17.6000	16.4000	16.4000	-9.492%	44	1,764	-82.073%
2026-03-27	18.3500	18.3500	18.1200	18.1200	+20.399%	4	1,726	-83.775%
2026-03-24	15.0500	15.0500	15.0500	15.0500	+8.273%	10	1,725	-80.465%
2026-03-18	13.8200	13.9000	13.4400	13.9000	-8.852%	9	1,715	-78.849%
2026-03-16	15.2200	15.2500	15.2200	15.2500	+9.241%	3	1,708	-80.721%
2026-03-10	14.0000	14.0000	13.9600	13.9600	+1.159%	2	1,708	-78.940%
2026-03-03	13.8000	13.8000	13.8000	13.8000	-4.233%	2	1,709	-78.696%
2026-03-02	14.4100	14.4100	14.4100	14.4100	+13.913%	5	1,707	-79.598%
2026-02-27	12.5000	12.6500	12.5000	12.6500	-4.021%	2	1,707	-76.759%
2026-02-26	13.1800	13.1800	13.1800	13.1800	-9.726%	1	1,706	-77.693%
2026-02-25	14.6000	14.6000	14.6000	14.6000	-15.558%	1	1,707	-79.863%
2026-02-23	17.8800	17.8800	17.2900	17.2900	+9.430%	3	1,707	-82.996%
2026-02-18	15.3000	16.0000	15.2000	15.8000	+5.333%	299	1,706	-81.392%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-27.431%	1	1,543	-80.400%
2026-02-12	19.7500	20.6700	19.7000	20.6700	+9.947%	10	1,543	-85.776%
2026-02-11	18.3500	18.8000	18.2500	18.8000	+4.155%	34	1,548	-84.362%
2026-02-09	18.0500	18.0500	18.0500	18.0500	-3.217%	61	1,571	-83.712%
2026-02-06	18.4000	18.6500	18.4000	18.6500	+11.343%	4	1,623	-84.236%
2026-02-04	16.6000	16.7500	16.6000	16.7500	-5.367%	15	1,621	-82.448%
2026-02-03	15.8000	17.7000	15.8000	17.7000	+24.648%	30	1,632	-83.390%
2026-01-30	14.1000	14.2000	14.0500	14.2000	+6.367%	8	1,627	-79.296%
2026-01-28	13.0000	13.4500	13.0000	13.3500	+1.908%	5	1,630	-77.978%
2026-01-27	13.0000	13.1000	13.0000	13.1000	+4.800%	41	1,631	-77.557%
2026-01-26	12.4900	12.5000	12.4900	12.5000	-0.794%	2	1,627	-76.480%
2026-01-23	12.0500	12.6000	12.0500	12.6000	+0.800%	14	1,628	-76.667%
2026-01-22	11.8700	12.5000	11.8700	12.5000	-8.088%	2	1,629	-76.480%
2026-01-16	13.7600	13.7600	13.6000	13.6000	+4.615%	124	1,542	-78.382%
2026-01-15	13.0000	13.0000	13.0000	13.0000	+18.721%	1	1,542	-77.385%
2026-01-13	11.1500	11.1500	10.9500	10.9500	-0.905%	20	1,541	-73.151%
2026-01-12	11.5500	11.5500	10.9000	11.0500	-5.232%	6	1,521	-73.394%
2026-01-08	11.5000	11.6600	11.5000	11.6600	+6.387%	47	1,520	-74.786%
2026-01-07	10.9600	10.9600	10.9600	10.9600	-5.923%	1	1,517	-73.175%
2026-01-05	11.6500	11.6500	11.6500	11.6500	-6.275%	1	1,516	-74.764%
2026-01-02	12.4000	12.4300	12.4000	12.4300	+4.017%	15	1,516	-76.348%
2025-12-31	11.9500	11.9500	11.9500	11.9500	+2.224%	2	1,531	-75.397%
2025-12-30	11.8700	11.8700	11.6900	11.6900	-1.765%	13	1,531	-74.850%
2025-12-29	11.9000	11.9000	11.9000	11.9000	0.000%	25	1,531	-75.294%
2025-12-22	12.2900	12.2900	11.9000	11.9000	-2.857%	20	1,531	-75.294%
2025-12-19	12.2500	12.2500	12.2500	12.2500	-4.297%	1	1,539	-76.000%
2025-12-17	12.9600	13.0200	12.6300	12.8000	-14.094%	325	1,540	-77.031%
2025-12-15	14.9000	14.9000	14.9000	14.9000	-0.268%	1	1,303	-80.268%
2025-12-12	14.8900	14.9400	14.8900	14.9400	-7.664%	6	1,303	-80.321%
2025-12-10	16.1800	16.1800	16.1800	16.1800	-7.806%	1	1,298	-81.829%
2025-12-08	17.5500	17.5500	17.2500	17.5500	-19.273%	46	1,298	-83.248%
2025-11-20	21.7400	21.7400	21.7400	21.7400	+18.863%	1	1,256	-86.477%
2025-11-13	18.2900	18.2900	18.2900	18.2900	-2.088%	5	1,255	-83.926%
2025-11-12	18.7000	18.7000	18.6800	18.6800	-1.216%	2	1,250	-84.261%
2025-11-04	18.9100	18.9100	18.8900	18.9100	+8.678%	21	1,250	-84.453%
2025-11-03	17.4000	17.4000	17.4000	17.4000	+3.695%	1	1,229	-83.103%
2025-10-29	16.6000	16.8000	16.6000	16.7800	-0.119%	9	1,229	-82.479%
2025-10-23	16.8700	16.8700	16.6500	16.8000	+1.511%	5	1,234	-82.500%
2025-10-22	16.6000	16.6000	16.5500	16.5500	-11.022%	5	1,237	-82.236%
2025-10-15	18.4000	18.6500	18.3500	18.6000	-0.268%	251	1,235	-84.194%
2025-10-14	18.7500	18.7500	18.6500	18.6500	-9.024%	27	1,026	-84.236%
2025-10-13	20.3000	20.5500	20.3000	20.5000	+2.244%	125	1,033	-85.659%
2025-10-10	20.0500	20.0500	20.0500	20.0500	+3.511%	1	932	-85.337%
2025-10-09	19.7000	19.9000	19.2500	19.3700	-1.974%	4	931	-84.822%
2025-10-02	19.5200	19.7600	19.5200	19.7600	+14.884%	2	932	-85.121%
2025-09-22	17.2000	17.2000	17.2000	17.2000	+2.687%	4	932	-82.907%
2025-09-19	16.6500	16.8000	16.6000	16.7500	-12.304%	4	932	-82.448%
2025-09-16	19.0500	19.3200	18.8000	19.1000	+6.823%	27	933	-84.607%
2025-09-11	17.7100	17.8800	17.7100	17.8800	-0.390%	2	943	-83.557%
2025-09-10	17.7500	17.9500	17.7500	17.9500	+2.338%	2	943	-83.621%
2025-09-09	17.3000	17.5400	17.3000	17.5400	+1.977%	6	943	-83.238%
2025-09-08	17.0100	17.2000	17.0100	17.2000	-3.099%	2	943	-82.907%
2025-09-05	17.4500	17.7500	17.3500	17.7500	+0.282%	6	943	-83.437%
2025-09-04	17.5500	17.7000	17.5500	17.7000	+3.509%	2	943	-83.390%
2025-09-03	16.7900	17.1000	16.7900	17.1000	+4.908%	2	943	-82.807%
2025-09-02	16.4600	16.6900	16.1000	16.3000	+5.502%	12	943	-81.963%
2025-08-29	15.3000	15.6000	15.2500	15.4500	+1.311%	12	949	-80.971%
2025-08-28	15.1400	15.2500	15.1400	15.2500	-7.855%	2	949	-80.721%
2025-08-26	16.3500	16.6000	16.3500	16.5500	+5.414%	19	949	-82.236%
2025-08-25	15.3800	15.7000	15.3800	15.7000	+1.618%	6	948	-81.274%
2025-08-22	15.4500	15.4500	15.4500	15.4500	-8.903%	1	949	-80.971%
2025-08-18	16.6900	16.9600	16.6900	16.9600	-0.177%	2	949	-82.665%
2025-08-15	16.8400	16.9900	16.8400	16.9900	-1.507%	2	950	-82.696%
2025-08-14	17.1400	17.3900	17.0000	17.2500	-0.289%	16	950	-82.957%
2025-08-13	17.4700	17.4700	17.3000	17.3000	-7.733%	8	955	-83.006%
2025-08-12	18.3000	18.7500	18.2000	18.7500	-3.846%	8	947	-84.320%
2025-08-11	19.4500	19.6500	19.4500	19.5000	-4.412%	27	945	-84.923%
2025-08-07	20.4000	20.4000	20.4000	20.4000	+45.403%	10	933	-85.588%
2025-07-21	13.8400	14.0300	13.8400	14.0300	-1.197%	2	933	-79.045%
2025-07-18	14.0600	14.2500	14.0600	14.2000	-7.792%	18	933	-79.296%
2025-07-11	15.2400	15.4000	15.2400	15.4000	+3.774%	2	932	-80.909%
2025-07-10	14.7400	14.8400	14.7400	14.8400	-5.718%	4	932	-80.189%
2025-07-03	15.7400	15.7400	15.7400	15.7400	-10.720%	15	934	-81.321%
2025-06-24	17.5800	17.6300	17.5800	17.6300	-2.164%	25	934	-83.324%
2025-06-23	18.8300	18.8300	18.0200	18.0200	+1.236%	14	934	-83.685%
2025-06-20	17.8000	17.8000	17.8000	17.8000	+2.417%	8	937	-83.483%
2025-06-17	16.9600	17.3800	16.9600	17.3800	+12.492%	251	937	-83.084%
2025-06-11	15.1800	15.4500	15.1800	15.4500	-3.978%	2	687	-80.971%
2025-06-09	15.8800	16.0900	15.8800	16.0900	+4.481%	2	687	-81.728%
2025-06-06	15.4000	15.4000	15.4000	15.4000	-24.510%	14	687	-80.909%
2025-05-23	20.4000	20.4000	20.4000	20.4000	+6.862%	56	671	-85.588%
2025-05-21	19.0000	19.0900	19.0000	19.0900	+15.347%	4	671	-84.599%
2025-05-16	16.5500	16.5500	16.5500	16.5500	+1.534%	12	671	-82.236%
2025-05-14	16.3200	16.3200	16.3000	16.3000	-3.550%	4	677	-81.963%
2025-05-13	16.9000	16.9000	16.9000	16.9000	-6.371%	3	677	-82.604%
2025-05-12	18.1400	18.1400	18.0500	18.0500	-15.258%	4	677	-83.712%
2025-05-09	21.3000	21.3000	21.2500	21.3000	-5.669%	38	679	-86.197%
2025-05-06	22.5200	22.5800	22.5200	22.5800	-2.039%	8	686	-86.980%
2025-05-01	23.0500	23.0500	23.0000	23.0500	+0.875%	11	683	-87.245%
2025-04-28	22.8500	22.8500	22.8500	22.8500	-19.684%	2	672	-87.133%
2025-04-21	28.6000	28.6000	28.4500	28.4500	+0.637%	5	671	-89.666%
2025-04-16	28.3800	28.3800	28.2700	28.2700	+4.820%	50	671	-89.600%
2025-04-15	26.9100	26.9700	26.9100	26.9700	-2.635%	5	646	-89.099%
2025-04-11	27.7000	27.7500	27.7000	27.7000	-12.063%	42	650	-89.386%
2025-04-09	31.5000	31.5000	31.5000	31.5000	-2.928%	4	633	-90.667%
2025-04-07	34.3100	35.7000	32.4500	32.4500	+3.016%	59	629	-90.940%
2025-04-04	30.6600	32.0000	30.6600	31.5000	+25.598%	14	629	-90.667%
2025-03-31	25.0800	25.0800	25.0800	25.0800	+18.582%	1	628	-88.278%
2025-03-27	21.3500	21.3500	21.1500	21.1500	+5.486%	7	628	-86.099%
2025-03-24	20.0500	20.0500	20.0500	20.0500	-7.176%	2	622	-85.337%
2025-03-17	21.6000	21.6000	21.6000	21.6000	-9.623%	550	623	-86.389%
2025-03-13	23.1000	23.9000	23.1000	23.9000	+10.495%	2	72	-87.699%
2025-03-12	22.2500	22.2500	21.6300	21.6300	-0.323%	4	72	-86.408%
2025-03-11	21.3000	21.7000	21.3000	21.7000	+42.763%	4	72	-86.452%
2025-02-24	14.9000	15.2000	14.9000	15.2000	+17.829%	16	72	-80.658%
2025-02-21	13.0500	13.0500	12.9000	12.9000	+4.369%	14	56	-77.209%
2025-02-20	12.3600	12.3600	12.3600	12.3600	+11.552%	8	58	-76.214%
2025-02-14	10.6100	11.0800	10.6100	11.0800	-37.045%	42	40	-73.466%
2025-02-07	17.6000	17.6000	17.6000	17.6000	-6.233%	18	40	-83.295%
2025-02-06	18.7700	18.7700	18.7700	18.7700	-1.984%	1	44	-84.337%
2025-01-31	19.1500	19.1500	19.1500	19.1500	+2.133%	2	45	-84.648%
2025-01-30	18.7500	18.7500	18.7500	18.7500	+1.351%	1	44	-84.320%
2025-01-29	18.5000	18.5000	18.5000	18.5000	-8.867%	1	45	-84.108%
2025-01-24	19.5000	20.3000	19.5000	20.3000	+10.326%	20	44	-85.517%
2025-01-23	18.4000	18.4000	18.4000	18.4000	-1.867%	3	39	-84.022%
2025-01-16	18.7500	18.7500	18.7500	18.7500	-1.316%	1	36	-84.320%
2025-01-08	19.0000	19.0000	19.0000	19.0000	+6.145%	1	36	-84.526%
2025-01-06	17.9000	17.9000	17.9000	17.9000	-0.279%	1	36	-83.575%
2024-12-26	17.9500	17.9500	17.9500	17.9500	-0.829%	1	35	-83.621%
2024-12-20	18.1000	18.1000	18.1000	18.1000	-4.233%	1	36	-83.757%
2024-12-18	18.9000	18.9000	18.9000	18.9000	+1.070%	1	35	-84.444%
2024-12-13	18.7000	18.7000	18.7000	18.7000	+10.000%	2	35	-84.278%
2024-12-11	16.5000	17.0000	16.5000	17.0000	+4.294%	31	34	-82.706%
2024-12-05	16.3000	16.3000	16.3000	16.3000	-5.780%	2	5	-81.963%
2024-11-08	17.3000	17.3000	17.3000	17.3000	+12.704%	2	3	-83.006%
2024-11-07	15.3500	15.3500	15.3500	15.3500	-23.708%	1	4	-80.847%
2024-10-15	20.1200	20.1200	20.1200	20.1200	-4.645%	1	4	-85.388%
2024-10-07	20.9200	21.1000	20.9200	21.1000	-8.816%	3	3	-86.066%
2024-10-02	23.1400	23.1400	23.1400	23.1400	+11.950%	1	2	-87.295%
2024-09-27	21.7500	21.7500	20.6700	20.6700	0.000%	4	1	-85.776%