Dark

ABNB20270115P135
ABNB Jan 15 2027 135.00 Put (ABNB270115P00135000)
option OPRA

EOD

Sep 24, 2026

5.50-8.333%(-0.50)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4000	5.7000	5.4000	5.5000	-8.333%	49	3,012	0.000%
2026-09-23	4.9000	6.0000	4.7000	6.0000	+81.818%	15	3,001	-8.333%
2026-09-22	3.0500	3.3000	2.7400	3.3000	+19.134%	182	2,994	+66.667%
2026-09-17	2.7700	2.7700	2.7700	2.7700	-1.071%	91	2,986	+98.556%
2026-09-14	2.8000	2.8000	2.8000	2.8000	-6.667%	1	2,895	+96.429%
2026-09-10	3.0000	3.0000	3.0000	3.0000	+3.448%	1	2,895	+83.333%
2026-09-09	2.9000	2.9000	2.9000	2.9000	+31.818%	3	2,895	+89.655%
2026-09-08	2.2000	2.2000	2.2000	2.2000	+18.919%	1	2,898	+150.000%
2026-09-02	1.8500	1.8500	1.8500	1.8500	+7.558%	1	2,897	+197.297%
2026-08-26	1.7200	1.7200	1.7200	1.7200	+7.500%	1	2,896	+219.767%
2026-08-20	1.6600	1.6600	1.6000	1.6000	-13.043%	4	2,897	+243.750%
2026-08-17	1.8400	1.8400	1.8400	1.8400	-1.075%	27	2,894	+198.913%
2026-08-13	1.8000	1.8600	1.8000	1.8600	-15.455%	6	2,907	+195.699%
2026-08-11	2.2000	2.2000	2.2000	2.2000	-15.385%	1	2,908	+150.000%
2026-08-07	3.5900	3.6200	2.4000	2.6000	-65.101%	9	2,908	+111.538%
2026-08-06	7.4500	7.4500	7.4000	7.4500	-5.096%	5	2,907	-26.174%
2026-08-04	7.8000	7.8500	7.8000	7.8500	+7.534%	4	2,907	-29.936%
2026-08-03	7.3000	7.3000	7.3000	7.3000	+2.817%	1	2,907	-24.658%
2026-07-31	7.1500	7.1500	7.0500	7.1000	-3.401%	25	2,907	-22.535%
2026-07-30	7.4500	7.5000	7.2500	7.3500	+6.522%	171	2,893	-25.170%
2026-07-29	6.8500	6.9100	6.7500	6.9000	-10.968%	414	2,837	-20.290%
2026-07-28	7.7500	7.7500	7.7500	7.7500	-13.117%	4	2,803	-29.032%
2026-07-27	9.5600	9.5900	8.9000	8.9200	-15.450%	348	2,803	-38.341%
2026-07-24	10.6000	10.6000	10.5500	10.5500	-3.211%	9	2,817	-47.867%
2026-07-22	10.9000	10.9000	10.9000	10.9000	+27.784%	2	2,821	-49.541%
2026-07-16	8.5300	8.5300	8.5300	8.5300	-8.770%	1	2,823	-35.522%
2026-07-14	9.3500	9.3500	9.3500	9.3500	+8.092%	1	2,823	-41.176%
2026-07-10	8.6500	8.6500	8.6500	8.6500	-1.705%	1	2,824	-36.416%
2026-07-07	8.5500	8.8000	8.5500	8.8000	+1.149%	3	2,824	-37.500%
2026-07-06	8.7000	8.7000	8.7000	8.7000	-5.946%	1	2,822	-36.782%
2026-07-02	9.1500	9.2500	9.1500	9.2500	+3.816%	32	2,826	-40.541%
2026-07-01	9.1000	9.1000	8.9100	8.9100	-19.367%	4	2,826	-38.272%
2026-06-18	11.0500	11.0500	11.0500	11.0500	-3.493%	3	2,827	-50.226%
2026-06-17	11.6500	11.6500	11.4500	11.4500	-8.473%	6	2,827	-51.965%
2026-06-16	12.5100	12.5100	12.5100	12.5100	-0.714%	1	2,828	-56.035%
2026-06-15	12.6000	12.6000	12.6000	12.6000	-28.205%	1	2,828	-56.349%
2026-06-11	17.5500	17.5500	17.5500	17.5500	+11.429%	1	2,828	-68.661%
2026-06-05	15.1000	15.7500	15.1000	15.7500	+1.942%	10	2,828	-65.079%
2026-06-03	15.6000	15.6000	15.4500	15.4500	+2.658%	20	2,820	-64.401%
2026-06-02	15.1000	15.1000	15.0500	15.0500	+1.415%	6	2,811	-63.455%
2026-06-01	14.9000	14.9000	14.8400	14.8400	-0.736%	2	2,811	-62.938%
2026-05-29	14.9500	14.9500	14.9500	14.9500	-0.333%	2	2,811	-63.211%
2026-05-21	15.0000	15.0000	15.0000	15.0000	-3.226%	1	2,809	-63.333%
2026-05-15	16.1000	16.2500	15.5000	15.5000	-1.274%	28	2,810	-64.516%
2026-05-14	15.6000	15.7000	15.6000	15.7000	+1.290%	12	2,791	-64.968%
2026-05-13	15.5000	15.5000	15.5000	15.5000	+8.772%	1	2,801	-64.516%
2026-05-11	14.0100	14.2500	13.9500	14.2500	+1.931%	17	2,801	-61.404%
2026-05-07	14.0600	14.2800	13.9800	13.9800	-0.143%	713	2,793	-60.658%
2026-05-06	14.0000	14.0000	14.0000	14.0000	-6.480%	1	3,115	-60.714%
2026-04-30	14.9700	14.9700	14.9700	14.9700	+5.423%	1	3,114	-63.260%
2026-04-23	14.3700	14.3700	14.2000	14.2000	-18.857%	2	3,114	-61.268%
2026-04-14	17.5000	17.5000	17.5000	17.5000	-6.915%	1	3,116	-68.571%
2026-04-13	18.9500	18.9500	18.8000	18.8000	-7.389%	5	3,115	-70.745%
2026-04-10	20.3000	20.3000	20.3000	20.3000	0.000%	1	3,112	-72.906%
2026-04-09	20.3000	20.3000	20.3000	20.3000	-7.306%	1	3,112	-72.906%
2026-04-07	22.0000	22.4000	21.9000	21.9000	+2.336%	4	3,112	-74.886%
2026-04-06	21.4000	21.4000	21.4000	21.4000	-5.727%	1	3,108	-74.299%
2026-03-31	22.8500	22.8500	22.7000	22.7000	-2.450%	6	3,108	-75.771%
2026-03-27	20.6500	23.2700	20.6500	23.2700	+18.122%	3	3,102	-76.364%
2026-03-26	19.0000	19.7000	18.8000	19.7000	+4.787%	664	3,102	-72.081%
2026-03-25	19.2000	19.2000	18.2500	18.8000	-1.519%	89	2,695	-70.745%
2026-03-24	18.9600	19.1200	18.9600	19.0900	-1.598%	43	2,693	-71.189%
2026-03-19	19.3500	19.4000	19.3500	19.4000	+6.301%	11	2,694	-71.649%
2026-03-18	18.3500	18.3500	18.2500	18.2500	-0.273%	6	2,692	-69.863%
2026-03-17	18.3000	18.3000	18.3000	18.3000	-8.500%	2	2,692	-69.945%
2026-03-12	20.0000	20.0000	20.0000	20.0000	+1.420%	1	2,692	-72.500%
2026-03-10	19.7200	19.7200	19.7200	19.7200	+8.055%	1	2,691	-72.110%
2026-03-06	18.2500	18.2500	18.2500	18.2500	+8.631%	3	2,691	-69.863%
2026-03-05	16.8000	16.8000	16.8000	16.8000	+1.818%	3	2,691	-67.262%
2026-03-04	16.5000	16.5000	16.5000	16.5000	-6.250%	2	2,691	-66.667%
2026-03-03	17.6000	17.6000	17.6000	17.6000	+5.389%	2	2,691	-68.750%
2026-02-27	16.7000	16.7000	16.7000	16.7000	-0.890%	1	2,691	-67.066%
2026-02-26	16.3500	16.8500	16.3500	16.8500	-8.919%	20	2,690	-67.359%
2026-02-25	19.1000	19.1000	18.5000	18.5000	-10.843%	7	2,676	-70.270%
2026-02-24	19.9000	20.7500	19.9000	20.7500	-1.891%	3	2,676	-73.494%
2026-02-19	21.4500	21.4500	21.1500	21.1500	-0.330%	4	2,676	-73.995%
2026-02-18	21.0000	21.2200	21.0000	21.2200	+1.048%	3	2,676	-74.081%
2026-02-17	21.0000	21.0000	21.0000	21.0000	-7.570%	9	2,673	-73.810%
2026-02-13	23.1000	23.1000	22.7200	22.7200	-12.108%	5	2,671	-75.792%
2026-02-12	25.8000	26.0000	25.8000	25.8500	+3.815%	22	2,671	-78.723%
2026-02-11	24.9100	24.9100	24.8500	24.9000	+1.633%	12	2,671	-77.912%
2026-02-06	24.5000	24.7000	24.4500	24.5000	+10.112%	19	2,670	-77.551%
2026-02-04	22.2500	22.2500	22.2500	22.2500	-6.513%	1	2,671	-75.281%
2026-02-03	18.9000	23.8000	18.9000	23.8000	+30.055%	20	2,671	-76.891%
2026-02-02	18.2500	18.3000	18.0500	18.3000	-3.684%	310	2,654	-69.945%
2026-01-30	18.7500	19.0500	18.7500	19.0000	+1.877%	33	2,661	-71.053%
2026-01-29	18.2200	18.6500	18.2200	18.6500	+5.070%	8	2,628	-70.509%
2026-01-28	17.7500	17.7500	17.7500	17.7500	+1.140%	4	2,625	-69.014%
2026-01-27	17.7000	17.7000	17.5500	17.5500	+3.357%	6	2,627	-68.661%
2026-01-26	17.1000	17.1000	16.9800	16.9800	+2.598%	3	2,624	-67.609%
2026-01-22	16.2500	16.5500	16.0000	16.5500	-4.556%	4	2,624	-66.767%
2026-01-21	17.7500	17.7500	17.3400	17.3400	-6.270%	53	2,624	-68.281%
2026-01-20	18.2500	18.5000	18.2500	18.5000	+0.817%	32	2,623	-70.270%
2026-01-16	18.3500	18.3500	18.3500	18.3500	+3.672%	7	2,624	-70.027%
2026-01-15	17.6500	17.7000	17.6000	17.7000	-1.939%	3	2,624	-68.927%
2026-01-14	18.0500	18.0500	18.0500	18.0500	+18.750%	15	2,624	-69.529%
2026-01-13	15.5000	15.5500	15.2000	15.2000	+0.997%	32	2,628	-63.816%
2026-01-07	15.0500	15.0500	15.0500	15.0500	-4.140%	5	2,631	-63.455%
2026-01-06	15.8000	15.8000	15.7000	15.7000	-0.633%	40	2,631	-64.968%
2026-01-05	15.8000	15.8000	15.8000	15.8000	-1.558%	2	2,643	-65.190%
2025-12-31	16.3000	16.3000	16.0500	16.0500	+1.582%	5	2,643	-65.732%
2025-12-30	15.9900	15.9900	15.8000	15.8000	-2.469%	15	2,643	-65.190%
2025-12-22	15.9100	16.2000	15.9000	16.2000	-3.858%	4	2,643	-66.049%
2025-12-19	16.8500	16.8500	16.8500	16.8500	+0.298%	1	2,640	-67.359%
2025-12-17	16.8000	16.8000	16.8000	16.8000	-9.580%	2	2,640	-67.262%
2025-12-16	18.5800	18.5800	18.5800	18.5800	-19.567%	1	2,642	-70.398%
2025-12-08	22.9000	23.1000	22.9000	23.1000	-4.149%	76	2,643	-76.190%
2025-11-13	24.1000	24.1000	24.1000	24.1000	+3.433%	1	2,579	-77.178%
2025-11-11	23.3000	23.3000	23.3000	23.3000	+6.150%	5	2,579	-76.395%
2025-10-23	21.7000	21.9500	21.7000	21.9500	-10.041%	11	2,584	-74.943%
2025-10-15	24.4000	24.4000	24.4000	24.4000	+0.619%	163	2,584	-77.459%
2025-10-14	24.4000	24.4000	24.2500	24.2500	-5.715%	12	2,469	-77.320%
2025-10-10	25.7200	25.7200	25.7200	25.7200	+2.470%	375	2,457	-78.616%
2025-10-09	25.7000	25.7000	24.9500	25.1000	-0.080%	8	2,082	-78.088%
2025-10-06	25.0100	25.1200	25.0100	25.1200	+7.350%	2	2,082	-78.105%
2025-09-29	23.4000	23.4000	23.4000	23.4000	-1.474%	1	2,082	-76.496%
2025-09-23	23.7500	23.7500	23.7500	23.7500	+6.027%	2	2,082	-76.842%
2025-09-22	22.4000	22.4000	22.4000	22.4000	-9.128%	2	2,082	-75.446%
2025-09-15	24.6500	24.6500	24.6500	24.6500	+5.613%	1	2,082	-77.688%
2025-09-11	23.1400	23.3400	23.1400	23.3400	+2.324%	2	2,082	-76.435%
2025-09-09	22.4500	22.8100	22.4500	22.8100	-1.255%	4	2,082	-75.888%
2025-09-05	22.8500	23.1000	22.8500	23.1000	-0.645%	3	2,082	-76.190%
2025-09-04	23.0500	23.2500	23.0500	23.2500	+9.155%	2	2,082	-76.344%
2025-09-02	21.5100	21.7600	21.2000	21.3000	+5.185%	12	2,082	-74.178%
2025-08-29	20.0500	20.3000	20.0500	20.2500	+1.759%	10	2,082	-72.840%
2025-08-28	19.9000	19.9000	19.9000	19.9000	-1.728%	17	2,082	-72.362%
2025-08-27	20.2500	20.2500	20.2500	20.2500	-6.032%	3	2,082	-72.840%
2025-08-26	21.6500	21.6500	21.5500	21.5500	+6.948%	4	2,085	-74.478%
2025-08-22	20.2100	20.2100	20.1500	20.1500	-8.534%	9	2,083	-72.705%
2025-08-18	22.0400	22.0400	22.0300	22.0300	-2.522%	2	2,091	-75.034%
2025-08-13	23.0500	23.0500	22.5500	22.6000	-6.224%	4	2,089	-75.664%
2025-08-12	23.6000	24.1200	23.6000	24.1000	-3.984%	5	2,089	-77.178%
2025-08-07	25.1000	25.4700	25.1000	25.1000	+14.612%	4	2,084	-78.088%
2025-08-04	21.7500	21.9000	21.7500	21.9000	-4.367%	24	2,082	-74.886%
2025-08-01	22.9000	22.9000	22.9000	22.9000	+30.857%	1	2,058	-75.983%
2025-07-23	17.5000	17.5000	17.5000	17.5000	-12.281%	2	2,058	-68.571%
2025-07-11	19.9500	19.9500	19.9500	19.9500	+3.744%	1	2,058	-72.431%
2025-07-10	19.1000	19.2300	19.1000	19.2300	-1.888%	2	2,057	-71.399%
2025-07-08	19.6000	19.6000	19.6000	19.6000	-8.880%	2	2,057	-71.939%
2025-06-27	21.5100	21.5100	21.5100	21.5100	+0.140%	1	2,057	-74.430%
2025-06-13	21.4800	21.4800	21.4800	21.4800	+4.627%	4	2,057	-74.395%
2025-06-10	19.5000	20.5300	19.5000	20.5300	+0.885%	2	2,057	-73.210%
2025-06-09	19.8200	20.3500	19.8200	20.3500	-0.392%	2	2,057	-72.973%
2025-06-06	18.9000	20.4300	18.9000	20.4300	-3.859%	14	2,057	-73.079%
2025-06-05	21.2500	21.2500	21.2500	21.2500	-3.803%	26	2,036	-74.118%
2025-06-04	22.0900	22.0900	22.0900	22.0900	-8.150%	1	2,036	-75.102%
2025-06-02	24.0500	24.0500	24.0500	24.0500	-1.029%	3	2,036	-77.131%
2025-05-30	24.3000	24.3000	24.3000	24.3000	-1.500%	2	2,039	-77.366%
2025-05-29	24.6700	24.6700	24.6700	24.6700	+2.280%	2	2,040	-77.706%
2025-05-27	23.8300	24.1200	23.8300	24.1200	+0.416%	8	2,040	-77.197%
2025-05-21	23.7800	24.1600	23.7800	24.0200	+10.691%	6	2,040	-77.102%
2025-05-19	21.5000	21.7200	21.5000	21.7000	+3.333%	14	2,040	-74.654%
2025-05-16	21.0000	21.0000	21.0000	21.0000	-0.238%	60	2,040	-73.810%
2025-05-14	21.0500	21.0500	21.0500	21.0500	+1.202%	1	2,010	-73.872%
2025-05-13	21.4000	21.4000	20.8000	20.8000	-12.347%	6	2,010	-73.558%
2025-05-12	22.6000	23.7300	22.6000	23.7300	-9.840%	3	2,012	-76.823%
2025-05-09	26.3200	26.3200	26.3200	26.3200	-5.324%	2	2,013	-79.103%
2025-05-06	27.8000	27.8000	27.8000	27.8000	-2.285%	1	2,013	-80.216%
2025-05-01	28.4500	28.4500	28.4500	28.4500	-16.324%	1	2,014	-80.668%
2025-04-17	34.0000	34.0000	34.0000	34.0000	+2.719%	1	2,014	-83.824%
2025-04-14	33.0300	33.1000	33.0300	33.1000	-11.733%	2	2,014	-83.384%
2025-04-09	37.5000	37.5000	37.5000	37.5000	+21.753%	2	2,015	-85.333%
2025-03-31	30.3000	30.8000	30.3000	30.8000	+6.207%	2	2,017	-82.143%
2025-03-28	27.6000	29.0000	27.6000	29.0000	+3.943%	12	2,015	-81.034%
2025-03-18	27.9000	27.9000	27.9000	27.9000	-7.309%	1	2,009	-80.287%
2025-03-13	28.3000	30.1000	28.1500	30.1000	+7.500%	84	1,927	-81.728%
2025-03-12	26.9600	28.0000	26.9600	28.0000	+13.086%	5	1,927	-80.357%
2025-03-10	24.7600	24.7600	24.7600	24.7600	+18.186%	2	1,922	-77.787%
2025-03-05	20.8000	21.0100	20.5500	20.9500	-3.233%	403	1,920	-73.747%
2025-03-04	21.4500	21.6500	21.2500	21.6500	+4.087%	4	1,523	-74.596%
2025-02-27	20.7900	20.8000	20.7900	20.8000	+1.861%	10	1,521	-73.558%
2025-02-25	20.4200	20.4200	20.4200	20.4200	+6.632%	1	1,531	-73.066%
2025-02-24	19.0000	19.1500	19.0000	19.1500	+2.406%	9	1,532	-71.279%
2025-02-21	18.7000	18.7000	18.7000	18.7000	+32.530%	2	1,532	-70.588%
2025-02-14	15.0300	15.0300	13.7000	14.1100	-29.626%	220	1,566	-61.021%
2025-02-13	20.0500	20.0500	20.0500	20.0500	-19.639%	1	1,565	-72.569%
2025-01-24	24.7500	24.9500	24.7500	24.9500	+8.243%	62	1,565	-77.956%
2025-01-22	22.8000	23.0500	22.8000	23.0500	+0.875%	4	1,552	-76.139%
2025-01-06	22.8500	22.8500	22.8500	22.8500	-1.931%	1	1,548	-75.930%
2024-12-13	23.3000	23.3000	23.3000	23.3000	+7.621%	2	1,548	-76.395%
2024-11-08	21.6500	21.6500	21.6500	21.6500	+10.403%	10	1,547	-74.596%
2024-11-07	20.2600	20.2600	19.6100	19.6100	-16.017%	11	1,542	-71.953%
2024-11-04	23.3500	23.3500	23.3500	23.3500	-5.809%	29	1,532	-76.445%
2024-10-31	23.3500	24.7900	23.3500	24.7900	0.000%	1,520	1,503	-77.814%