Dark

ABNB20270115P130
ABNB Jan 15 2027 130.00 Put (ABNB270115P00130000)
option OPRA

EOD

Sep 24, 2026

4.15-3.488%(-0.15)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.1000	4.3500	4.1000	4.1500	-3.488%	108	1,032	0.000%
2026-09-23	3.6500	4.3000	3.4500	4.3000	+68.627%	124	1,091	-3.488%
2026-09-22	2.2500	2.5500	2.2500	2.5500	+20.853%	6	1,102	+62.745%
2026-09-21	2.1100	2.1100	2.1100	2.1100	-3.653%	40	1,098	+96.682%
2026-09-17	2.1900	2.1900	2.1900	2.1900	-0.905%	1	1,058	+89.498%
2026-09-15	2.2100	2.2100	2.2100	2.2100	+18.182%	1	1,057	+87.783%
2026-09-14	1.8600	1.8700	1.8600	1.8700	-13.023%	2	1,056	+121.925%
2026-09-09	2.1500	2.1500	2.1500	2.1500	+45.270%	5	1,054	+93.023%
2026-09-08	1.3900	1.6500	1.3900	1.4800	+12.977%	19	1,049	+180.405%
2026-09-04	1.2400	1.3200	1.2400	1.3100	+21.296%	23	1,051	+216.794%
2026-09-03	1.0800	1.0800	1.0800	1.0800	-6.087%	1	1,051	+284.259%
2026-08-25	1.1500	1.1600	1.1300	1.1500	+10.577%	72	1,051	+260.870%
2026-08-24	1.1000	1.1000	1.0400	1.0400	-10.345%	2	1,028	+299.038%
2026-08-21	1.2000	1.2000	1.1600	1.1600	-9.375%	2	1,028	+257.759%
2026-08-20	1.3900	1.3900	1.2800	1.2800	-11.111%	2	1,028	+224.219%
2026-08-17	1.4300	1.4400	1.4300	1.4400	+37.143%	7	1,028	+188.194%
2026-08-14	1.0500	1.0500	1.0500	1.0500	-28.571%	10	1,035	+295.238%
2026-08-13	1.5500	1.5500	1.3800	1.4700	-7.547%	35	1,035	+182.313%
2026-08-12	1.6400	1.6400	1.5800	1.5900	+6.000%	82	1,035	+161.006%
2026-08-11	1.5600	1.5600	1.5000	1.5000	+7.914%	2	1,041	+176.667%
2026-08-10	1.7000	1.7000	1.3900	1.3900	-18.235%	25	1,040	+198.561%
2026-08-07	2.5000	2.5000	1.7000	1.7000	-69.912%	126	1,043	+144.118%
2026-08-06	5.4500	6.0300	5.4500	5.6500	+2.727%	7	1,015	-26.549%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-6.780%	5	1,013	-24.545%
2026-08-03	5.7200	5.9000	5.7200	5.9000	+3.509%	4	1,013	-29.661%
2026-07-31	5.7500	5.7500	5.7000	5.7000	-2.564%	8	1,012	-27.193%
2026-07-30	6.1000	6.1000	5.8500	5.8500	+7.339%	50	1,004	-29.060%
2026-07-29	5.4000	5.4500	5.3500	5.4500	-7.939%	19	996	-23.853%
2026-07-28	5.8500	5.9200	5.8500	5.9200	-31.163%	164	994	-29.899%
2026-07-24	8.5500	8.6000	8.5500	8.6000	-14.683%	8	882	-51.744%
2026-07-23	10.2600	10.2600	10.0800	10.0800	+12.000%	5	882	-58.829%
2026-07-22	8.8500	9.0000	8.8500	9.0000	+16.129%	2	879	-53.889%
2026-07-20	7.8500	7.9500	7.6500	7.7500	+10.714%	29	880	-46.452%
2026-07-16	7.0000	7.0000	7.0000	7.0000	-7.895%	5	872	-40.714%
2026-07-13	7.6000	7.6000	7.6000	7.6000	+9.195%	1	867	-45.395%
2026-07-10	6.9600	6.9600	6.9600	6.9600	+3.111%	1	867	-40.374%
2026-07-07	6.7500	6.7500	6.7500	6.7500	-6.897%	1	867	-38.519%
2026-07-02	7.3500	7.3500	7.2500	7.2500	-3.333%	6	867	-42.759%
2026-07-01	7.4000	7.5000	7.4000	7.5000	-3.226%	4	867	-44.667%
2026-06-30	7.7500	7.7500	7.7500	7.7500	+7.639%	1	867	-46.452%
2026-06-29	7.8600	7.8600	7.2000	7.2000	-27.273%	39	866	-42.361%
2026-06-18	9.9000	9.9000	9.9000	9.9000	0.000%	2	863	-58.081%
2026-06-16	9.8500	10.0000	9.8500	9.9000	-12.000%	20	863	-58.081%
2026-06-15	11.2500	11.2500	11.2500	11.2500	-19.929%	7	858	-63.111%
2026-06-11	15.2500	15.2500	14.0500	14.0500	+1.298%	208	865	-70.463%
2026-06-10	13.8700	13.8700	13.8700	13.8700	+0.873%	10	864	-70.079%
2026-06-09	13.5500	13.7500	13.5500	13.7500	+10.798%	12	864	-69.818%
2026-06-08	12.4100	12.4100	12.4100	12.4100	-6.198%	8	863	-66.559%
2026-06-05	13.2500	13.2500	13.2000	13.2300	+2.162%	12	867	-68.632%
2026-06-03	13.4500	13.4500	12.9500	12.9500	-0.766%	49	863	-67.954%
2026-06-02	13.0500	13.0500	13.0500	13.0500	+11.538%	1	816	-68.199%
2026-06-01	14.5000	14.5000	11.7000	11.7000	-6.024%	7	816	-64.530%
2026-05-29	12.4500	12.4500	12.4500	12.4500	-2.582%	2	815	-66.667%
2026-05-18	12.3700	12.9000	12.3700	12.7800	-4.054%	92	813	-67.527%
2026-05-13	13.2000	13.3200	13.2000	13.3200	+28.200%	2	756	-68.844%
2026-05-08	10.3900	10.3900	10.3900	10.3900	-13.417%	2	756	-60.058%
2026-05-07	12.0000	12.0000	12.0000	12.0000	-0.826%	4	754	-65.417%
2026-05-04	12.1000	12.1000	12.1000	12.1000	-10.370%	1	750	-65.702%
2026-04-29	13.5000	13.5000	13.5000	13.5000	+8.000%	1	750	-69.259%
2026-04-23	12.0500	12.5000	12.0500	12.5000	+13.947%	3	751	-66.800%
2026-04-21	10.9700	10.9700	10.9700	10.9700	-7.426%	3	749	-62.170%
2026-04-20	11.8600	11.9100	11.7300	11.8500	-18.836%	75	749	-64.979%
2026-04-14	15.4000	15.4000	14.6000	14.6000	-16.092%	3	807	-71.575%
2026-04-10	17.2000	17.4000	17.2000	17.4000	-2.793%	2	807	-76.149%
2026-04-09	17.9000	17.9000	17.9000	17.9000	+17.531%	1	807	-76.816%
2026-04-08	15.2300	15.2300	15.2300	15.2300	-21.333%	5	807	-72.751%
2026-04-07	19.2000	19.5000	19.2000	19.3600	-0.206%	8	807	-78.564%
2026-04-02	19.4000	19.4000	19.3000	19.4000	+0.518%	6	803	-78.608%
2026-03-31	19.8000	20.0000	19.3000	19.3000	-3.980%	5	803	-78.497%
2026-03-30	19.6300	20.1000	19.3900	20.1000	-4.149%	76	813	-79.353%
2026-03-27	20.9700	20.9700	20.9700	20.9700	+32.303%	2	760	-80.210%
2026-03-26	15.8500	15.8500	15.8500	15.8500	-9.687%	25	760	-73.817%
2026-03-20	17.5500	17.5500	17.5500	17.5500	+11.429%	40	760	-76.353%
2026-03-18	15.8000	15.8000	15.6500	15.7500	-0.316%	7	787	-73.651%
2026-03-17	15.8000	15.8000	15.8000	15.8000	-8.140%	2	782	-73.734%
2026-03-10	16.7500	17.2000	16.7500	17.2000	+8.517%	179	782	-75.872%
2026-03-06	15.8500	15.8500	15.8500	15.8500	+7.823%	7	776	-73.817%
2026-03-05	14.7000	14.7000	14.7000	14.7000	+3.887%	4	776	-71.769%
2026-03-04	14.1500	14.1500	14.1500	14.1500	-7.213%	4	780	-70.671%
2026-03-03	15.2500	15.2500	15.2500	15.2500	+0.263%	5	780	-72.787%
2026-02-26	15.2100	15.2100	15.2100	15.2100	-4.937%	1	779	-72.715%
2026-02-25	16.0000	16.0000	16.0000	16.0000	-12.329%	11	779	-74.063%
2026-02-18	18.2500	18.2500	18.2500	18.2500	+3.693%	2	779	-77.260%
2026-02-17	19.8000	19.8000	17.6000	17.6000	-10.976%	3	779	-76.420%
2026-02-13	19.7700	19.7700	19.7700	19.7700	-13.668%	1	782	-79.009%
2026-02-12	20.7000	23.1000	20.5000	22.9000	+6.019%	620	782	-81.878%
2026-02-11	21.6000	21.6000	21.6000	21.6000	+11.917%	3	413	-80.787%
2026-02-04	19.4000	19.4000	19.0500	19.3000	-5.808%	33	413	-78.497%
2026-02-03	18.2000	20.7000	18.1000	20.4900	+23.807%	128	407	-79.746%
2026-02-02	16.5500	16.5500	16.5500	16.5500	+0.915%	3	423	-74.924%
2026-01-30	16.4000	16.4000	16.4000	16.4000	+8.251%	3	420	-74.695%
2026-01-28	15.1500	15.1500	15.1500	15.1500	-6.769%	3	419	-72.607%
2026-01-20	16.2500	16.2500	16.2500	16.2500	+2.848%	1	417	-74.462%
2026-01-16	16.2800	16.3100	15.7500	15.8000	+4.983%	228	463	-73.734%
2026-01-15	15.0500	15.0500	15.0500	15.0500	-5.346%	1	463	-72.425%
2026-01-14	15.9000	15.9000	15.9000	15.9000	+17.343%	2	464	-73.899%
2026-01-05	13.6000	14.0200	13.5500	13.5500	-3.214%	159	427	-69.373%
2025-12-31	14.0000	14.0000	14.0000	14.0000	+0.937%	2	427	-70.357%
2025-12-29	13.8700	13.8700	13.8700	13.8700	-2.255%	25	427	-70.079%
2025-12-19	15.0500	15.4500	14.1000	14.1900	-5.400%	44	427	-70.754%
2025-12-17	14.8000	15.0000	14.8000	15.0000	-9.802%	40	389	-72.333%
2025-12-15	17.2500	17.2500	16.6300	16.6300	-3.426%	2	366	-75.045%
2025-12-12	17.2200	17.2200	17.2200	17.2200	-14.752%	1	365	-75.900%
2025-12-08	20.0000	20.3000	19.7000	20.2000	-8.390%	59	365	-79.455%
2025-12-03	22.0500	22.0500	22.0500	22.0500	-4.587%	5	314	-81.179%
2025-11-25	23.1100	23.1100	23.1100	23.1100	-5.980%	1	317	-82.042%
2025-11-24	24.5800	24.5800	24.5800	24.5800	-1.680%	1	318	-83.116%
2025-11-21	25.9000	25.9000	25.0000	25.0000	+10.619%	5	319	-83.400%
2025-11-06	22.5500	22.6000	22.5500	22.6000	+19.577%	13	321	-81.637%
2025-10-27	18.9000	18.9000	18.9000	18.9000	-2.225%	1	321	-78.042%
2025-10-23	19.2000	19.3300	19.1900	19.3300	-8.821%	3	321	-78.531%
2025-10-15	21.5000	21.5000	21.1000	21.2000	-1.166%	34	322	-80.425%
2025-10-14	21.2500	21.4500	21.2500	21.4500	-7.543%	3	290	-80.653%
2025-10-13	23.2000	23.2000	23.2000	23.2000	+4.505%	3	291	-82.112%
2025-10-09	22.5500	22.7500	22.1000	22.2000	0.000%	6	288	-81.306%
2025-10-06	22.1000	22.2000	22.1000	22.2000	+3.448%	2	285	-81.306%
2025-10-01	21.4600	21.4600	21.4600	21.4600	+4.683%	1	286	-80.662%
2025-09-29	20.5000	20.5000	20.5000	20.5000	+4.061%	1	285	-79.756%
2025-09-22	19.7000	19.7000	19.7000	19.7000	-9.633%	4	284	-78.934%
2025-09-16	21.8000	21.8000	21.8000	21.8000	+6.341%	1	280	-80.963%
2025-09-11	20.2800	20.5000	20.2800	20.5000	+0.244%	2	280	-79.756%
2025-09-10	20.3500	20.4500	20.3500	20.4500	+1.438%	2	280	-79.707%
2025-09-09	19.9400	20.1600	19.9400	20.1600	-1.659%	2	279	-79.415%
2025-09-05	19.9500	20.5000	19.9500	20.5000	+3.275%	4	279	-79.756%
2025-09-04	20.2500	20.4500	19.8500	19.8500	+1.586%	3	279	-79.093%
2025-09-03	19.2400	19.5400	19.2400	19.5400	+5.280%	2	278	-78.762%
2025-09-02	18.9100	19.1400	18.5600	18.5600	+4.859%	9	278	-77.640%
2025-08-29	17.5000	17.9000	17.4000	17.7000	-0.450%	41	260	-76.554%
2025-08-28	17.9500	17.9500	17.4200	17.7800	+1.195%	8	260	-76.659%
2025-08-22	17.7500	17.7500	17.5700	17.5700	-9.666%	6	259	-76.380%
2025-08-21	19.4000	19.5500	19.4000	19.4500	+0.777%	9	258	-78.663%
2025-08-19	18.8800	19.3000	18.8800	19.3000	-0.720%	9	250	-78.497%
2025-08-18	19.2300	19.4400	19.2300	19.4400	-0.816%	2	246	-78.652%
2025-08-15	19.6000	19.6000	19.6000	19.6000	-1.606%	1	246	-78.827%
2025-08-14	19.7000	19.9200	19.6500	19.9200	-1.141%	112	247	-79.167%
2025-08-13	20.2500	20.2500	19.8500	20.1500	-4.502%	26	147	-79.404%
2025-08-12	21.1000	21.1000	21.1000	21.1000	-8.855%	10	143	-80.332%
2025-08-07	21.0700	23.1500	21.0700	23.1500	+24.663%	10	133	-82.073%
2025-08-06	19.4500	19.5300	18.5700	18.5700	+25.473%	18	124	-77.652%
2025-07-28	14.8000	14.8000	14.8000	14.8000	-8.923%	1	115	-71.959%
2025-07-18	16.2500	16.2500	16.2500	16.2500	-3.732%	15	114	-74.462%
2025-07-11	16.8800	16.8800	16.8800	16.8800	-6.482%	1	108	-75.415%
2025-07-07	18.1800	18.1800	18.0500	18.0500	-5.842%	2	109	-77.008%
2025-06-17	19.1700	19.1700	19.1700	19.1700	+4.185%	1	109	-78.352%
2025-06-11	18.4000	18.4000	18.4000	18.4000	+0.933%	3	108	-77.446%
2025-06-09	18.0500	18.2300	18.0500	18.2300	+6.608%	4	108	-77.235%
2025-06-06	17.4000	17.4000	16.8500	17.1000	-25.328%	26	108	-75.731%
2025-05-23	22.9000	22.9000	22.9000	22.9000	+6.959%	30	100	-81.878%
2025-05-21	21.3500	21.4100	21.3500	21.4100	+11.802%	6	100	-80.617%
2025-05-19	19.1500	19.1500	19.1500	19.1500	+2.133%	1	103	-78.329%
2025-05-16	18.6500	18.7500	18.6500	18.7500	-8.981%	4	103	-77.867%
2025-05-12	20.6000	20.6000	20.6000	20.6000	-19.688%	1	103	-79.854%
2025-05-01	25.6500	25.6500	25.6500	25.6500	-2.841%	8	103	-83.821%
2025-04-25	26.4000	26.4000	26.4000	26.4000	-13.015%	4	103	-84.280%
2025-04-17	30.3500	30.3500	30.3500	30.3500	-14.747%	1	103	-86.326%
2025-04-07	35.6000	35.6000	35.6000	35.6000	+1.540%	1	103	-88.343%
2025-04-04	35.0600	35.0600	35.0600	35.0600	+33.817%	2	102	-88.163%
2025-03-28	24.6000	26.2000	24.6000	26.2000	+11.017%	6	102	-84.160%
2025-03-27	23.6000	23.6000	23.6000	23.6000	-9.579%	2	101	-82.415%
2025-03-14	26.0400	26.1000	26.0400	26.1000	+9.114%	8	101	-84.100%
2025-03-12	24.3600	24.3600	23.9200	23.9200	-4.473%	3	99	-82.651%
2025-03-11	25.0400	25.0400	25.0400	25.0400	+13.818%	1	99	-83.427%
2025-03-10	22.0000	22.0000	22.0000	22.0000	-0.452%	1	98	-81.136%
2025-03-07	21.0000	22.1000	21.0000	22.1000	+8.333%	8	97	-81.222%
2025-03-06	20.4000	20.4000	20.4000	20.4000	+9.973%	2	95	-79.657%
2025-02-27	18.5500	18.5500	18.5500	18.5500	+1.366%	10	93	-77.628%
2025-02-25	18.3000	18.3000	18.3000	18.3000	+7.331%	1	103	-77.322%
2025-02-24	17.0500	17.0500	17.0500	17.0500	+14.506%	5	103	-75.660%
2025-02-21	14.8900	14.8900	14.8900	14.8900	+8.291%	10	100	-72.129%
2025-02-19	12.8100	13.7500	12.8100	13.7500	+8.183%	18	105	-69.818%
2025-02-14	12.2500	12.7100	12.2500	12.7100	-28.314%	22	129	-67.349%
2025-02-13	17.6600	17.7300	17.6600	17.7300	-6.389%	16	129	-76.593%
2025-02-12	18.9400	18.9400	18.9400	18.9400	-14.104%	1	113	-78.089%
2025-02-05	22.0500	22.0500	22.0500	22.0500	+5.755%	1	113	-81.179%
2025-01-29	20.8500	20.8500	20.8500	20.8500	+0.240%	1	113	-80.096%
2025-01-23	20.8000	20.8000	20.8000	20.8000	+1.463%	2	112	-80.048%
2025-01-17	20.5000	20.5000	20.5000	20.5000	-4.651%	2	110	-79.756%
2025-01-15	21.5000	21.5000	21.5000	21.5000	-1.737%	1	110	-80.698%
2025-01-08	21.8800	21.8800	21.8800	21.8800	+3.452%	1	108	-81.033%
2024-12-13	21.1500	21.1500	21.1500	21.1500	+16.529%	10	108	-80.378%
2024-11-26	18.1500	18.1500	18.1500	18.1500	-0.765%	5	103	-77.135%
2024-11-25	18.3000	18.3000	18.2900	18.2900	-8.321%	3	99	-77.310%
2024-11-20	19.9500	19.9500	19.9500	19.9500	-3.014%	1	100	-79.198%
2024-11-15	20.5700	20.5700	20.5700	20.5700	+8.263%	4	100	-79.825%
2024-11-11	19.0000	19.0000	19.0000	19.0000	-2.062%	1	98	-78.158%
2024-11-08	20.0000	20.0000	19.4000	19.4000	+7.479%	24	99	-78.608%
2024-11-07	18.0600	18.0600	18.0500	18.0500	-14.252%	10	87	-77.008%
2024-11-04	21.0500	21.0600	21.0500	21.0500	-5.180%	75	77	-80.285%
2024-10-17	22.2000	22.2000	22.2000	22.2000	-0.538%	1	3	-81.306%
2024-10-11	22.3200	22.3200	22.3200	22.3200	-0.357%	6	4	-81.407%
2024-10-10	22.4000	22.4000	22.4000	22.4000	-5.085%	1	7	-81.473%
2024-10-07	23.5500	23.6000	23.5500	23.6000	-9.231%	3	7	-82.415%
2024-10-01	26.0000	26.0000	26.0000	26.0000	+7.660%	1	4	-84.038%
2024-09-27	24.3500	24.3500	24.1500	24.1500	-1.429%	4	3	-82.816%
2024-09-19	24.5000	24.5000	24.5000	24.5000	0.000%	2	2	-83.061%