Dark

ABNB20270115P140
ABNB Jan 15 2027 140.00 Put (ABNB270115P00140000)
option OPRA

EOD

Jul 24, 2026

12.70-15.050%(-2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.7500	12.7500	12.7000	12.7000	-15.050%	2	861	0.000%
2026-07-23	14.9500	14.9500	14.9500	14.9500	+14.122%	1	861	-15.050%
2026-07-22	13.1000	13.1000	13.1000	13.1000	+13.913%	1	860	-3.053%
2026-07-13	11.5000	11.5000	11.5000	11.5000	+8.491%	1	860	+10.435%
2026-07-10	10.6000	10.6000	10.6000	10.6000	-7.262%	1	859	+19.811%
2026-07-09	12.1500	12.1500	11.3500	11.4300	+8.341%	327	859	+11.111%
2026-07-07	10.8000	10.8000	10.5500	10.5500	-1.402%	3	880	+20.379%
2026-07-06	10.7000	10.7000	10.7000	10.7000	-1.018%	2	880	+18.692%
2026-07-02	11.3000	11.3000	10.8100	10.8100	-2.172%	25	856	+17.484%
2026-07-01	11.0500	11.1000	11.0500	11.0500	-3.493%	22	856	+14.932%
2026-06-30	11.4500	11.4500	11.4500	11.4500	-0.261%	2	842	+10.917%
2026-06-29	11.4800	11.4800	11.4800	11.4800	-1.459%	1	842	+10.627%
2026-06-26	13.5000	13.5000	11.6500	11.6500	-10.728%	28	841	+9.013%
2026-06-25	13.0000	13.0500	13.0000	13.0500	+4.400%	10	844	-2.682%
2026-06-24	12.5000	12.5000	12.5000	12.5000	-14.089%	10	854	+1.600%
2026-06-23	14.5500	14.5500	14.5500	14.5500	+6.204%	1	844	-12.715%
2026-06-18	13.7000	13.7000	13.7000	13.7000	-5.647%	1	842	-7.299%
2026-06-17	14.1000	14.5200	13.4000	14.5200	+2.398%	44	842	-12.534%
2026-06-16	14.2500	14.7000	14.1000	14.1800	-24.373%	20	862	-10.437%
2026-06-09	18.7500	18.7500	18.7500	18.7500	+1.626%	1	845	-32.267%
2026-06-05	17.6800	18.4500	17.6800	18.4500	+7.267%	6	845	-31.165%
2026-06-04	16.8200	17.2000	16.8200	17.2000	-4.444%	7	845	-26.163%
2026-06-03	18.3500	18.3500	18.0000	18.0000	+2.857%	5	845	-29.444%
2026-05-21	17.5000	17.5000	17.5000	17.5000	+3.734%	5	845	-27.429%
2026-05-12	16.8700	16.8700	16.8700	16.8700	+0.417%	1	845	-24.718%
2026-05-08	16.8000	16.8000	16.8000	16.8000	+3.385%	1	846	-24.405%
2026-05-07	16.2500	16.2500	16.2500	16.2500	-2.695%	5	845	-21.846%
2026-05-04	16.7000	16.7000	16.7000	16.7000	+3.470%	5	845	-23.952%
2026-04-23	16.1400	16.1400	16.1400	16.1400	+11.387%	1	846	-21.314%
2026-04-22	14.4900	14.4900	14.4900	14.4900	-7.412%	1	845	-12.353%
2026-04-20	16.6500	16.6500	15.5700	15.6500	-7.941%	11	848	-18.850%
2026-04-17	17.0000	17.0000	17.0000	17.0000	-15.212%	50	839	-25.294%
2026-04-14	20.0500	20.0500	20.0500	20.0500	-8.028%	1	839	-36.658%
2026-04-13	22.0000	22.0000	21.6600	21.8000	+4.556%	8	838	-41.743%
2026-04-08	20.8500	20.8500	20.8500	20.8500	-15.927%	1	838	-39.089%
2026-04-01	24.8000	24.8000	24.8000	24.8000	-2.054%	5	837	-48.790%
2026-03-31	25.6000	25.6000	25.2900	25.3200	+13.543%	14	837	-49.842%
2026-03-26	21.0000	22.4300	20.9500	22.3000	+3.480%	39	836	-43.049%
2026-03-25	21.8000	21.8000	21.2000	21.5500	+4.358%	463	834	-41.067%
2026-03-18	20.9000	20.9000	20.5000	20.6500	-2.364%	60	387	-38.499%
2026-02-25	21.2000	21.2000	21.1500	21.1500	-13.142%	12	363	-39.953%
2026-02-19	24.6000	24.6000	24.3500	24.3500	+1.670%	16	363	-47.844%
2026-02-17	23.9500	23.9500	23.9500	23.9500	-6.078%	10	366	-46.973%
2026-02-13	25.5000	25.5000	25.5000	25.5000	-13.118%	2	375	-50.196%
2026-02-12	29.2000	29.3500	29.2000	29.3500	+14.648%	14	375	-56.729%
2026-02-03	21.5700	25.6500	21.5700	25.6000	+23.077%	53	389	-50.391%
2026-02-02	22.2000	22.2000	20.6500	20.8000	-5.239%	22	392	-38.942%
2026-01-30	21.8000	22.0000	21.8000	21.9500	+7.598%	8	377	-42.141%
2026-01-28	20.4000	20.4000	20.4000	20.4000	+0.741%	2	377	-37.745%
2026-01-27	20.2500	20.2500	20.2500	20.2500	-5.594%	1	376	-37.284%
2026-01-20	21.0000	21.4500	21.0000	21.4500	+2.387%	19	376	-40.793%
2026-01-16	20.9500	20.9500	20.9500	20.9500	+19.714%	21	395	-39.379%
2026-01-13	17.6500	17.7000	17.4500	17.5000	+1.449%	103	397	-27.429%
2026-01-09	17.2500	17.3000	17.1500	17.2500	-0.862%	68	313	-26.377%
2026-01-07	17.4000	17.4000	17.4000	17.4000	-4.396%	2	277	-27.011%
2026-01-06	18.2500	18.2500	18.1500	18.2000	-0.546%	35	275	-30.220%
2026-01-05	18.3000	18.3000	18.3000	18.3000	-5.083%	2	253	-30.601%
2026-01-02	19.2800	19.2800	19.2800	19.2800	+4.216%	1	253	-34.129%
2025-12-31	18.8000	18.8000	18.5000	18.5000	0.000%	3	252	-31.351%
2025-12-29	18.5000	18.5000	18.5000	18.5000	-3.293%	1	252	-31.351%
2025-12-19	19.3900	19.3900	19.1300	19.1300	-3.869%	2	252	-33.612%
2025-12-17	19.9000	19.9000	19.9000	19.9000	-23.314%	1	252	-36.181%
2025-12-08	25.9500	25.9500	25.9500	25.9500	-21.149%	5	253	-51.060%
2025-11-21	33.0000	33.0000	32.9100	32.9100	+33.077%	11	248	-61.410%
2025-10-29	24.7300	24.7300	24.7300	24.7300	-1.080%	1	248	-48.645%
2025-10-23	24.7000	25.1000	24.7000	25.0000	-8.759%	6	248	-49.200%
2025-10-15	27.4000	27.4000	27.4000	27.4000	+1.859%	110	248	-53.650%
2025-10-14	27.6500	27.6500	26.9000	26.9000	-5.614%	8	139	-52.788%
2025-10-02	28.2900	28.5000	28.2900	28.5000	+15.854%	2	140	-55.439%
2025-09-19	24.6000	24.7000	24.6000	24.6000	-11.986%	12	140	-48.374%
2025-09-15	27.9500	27.9500	27.9500	27.9500	+6.233%	5	143	-54.562%
2025-09-11	26.0500	26.3100	26.0500	26.3100	+2.214%	2	143	-51.729%
2025-09-09	25.7200	25.7400	25.7200	25.7400	+1.179%	2	143	-50.660%
2025-09-08	25.2500	25.4400	25.2500	25.4400	+1.153%	2	144	-50.079%
2025-09-03	25.1500	25.1500	25.1500	25.1500	+9.111%	10	144	-49.503%
2025-08-29	22.6000	23.1000	22.6000	23.0500	-2.331%	12	144	-44.902%
2025-08-26	23.6000	23.6000	23.6000	23.6000	-3.279%	13	143	-46.186%
2025-08-19	24.4000	24.4000	24.4000	24.4000	0.000%	1	143	-47.951%
2025-08-04	24.4000	24.4000	24.4000	24.4000	+27.083%	10	144	-47.951%
2025-07-28	19.3500	19.3500	19.2000	19.2000	-4.809%	2	134	-33.854%
2025-07-23	20.1700	20.1700	20.1700	20.1700	-1.992%	1	134	-37.035%
2025-07-22	20.8400	20.8400	20.5700	20.5800	-0.291%	10	134	-38.290%
2025-07-21	20.4900	20.6400	20.4900	20.6400	-5.365%	2	134	-38.469%
2025-07-16	21.8100	21.8100	21.8100	21.8100	+3.857%	10	134	-41.770%
2025-07-14	20.9300	21.0000	20.9300	21.0000	-4.110%	25	124	-39.524%
2025-07-11	22.2100	22.4200	21.9000	21.9000	+1.389%	3	108	-42.009%
2025-07-10	21.5000	21.6000	21.5000	21.6000	-2.262%	2	108	-41.204%
2025-07-08	22.0500	22.1000	22.0500	22.1000	-1.559%	5	107	-42.534%
2025-07-03	22.4500	22.4500	22.4500	22.4500	-4.019%	3	99	-43.430%
2025-07-01	23.3900	23.3900	23.3900	23.3900	+6.463%	1	100	-45.703%
2025-06-11	21.8500	21.9700	21.8500	21.9700	-4.187%	4	100	-42.194%
2025-06-09	22.7500	22.9300	22.7500	22.9300	+1.685%	2	100	-44.614%
2025-06-06	22.5700	22.5800	22.4000	22.5500	-15.638%	22	100	-43.681%
2025-05-21	26.6100	26.7300	26.6100	26.7300	+12.075%	4	102	-52.488%
2025-05-19	24.0900	24.2700	23.8000	23.8500	-2.653%	15	100	-46.751%
2025-05-15	24.5000	24.5000	24.5000	24.5000	+2.941%	1	95	-48.163%
2025-05-14	23.2500	23.8000	23.2500	23.8000	-44.393%	2	95	-46.639%
2025-04-07	42.8000	42.8000	42.8000	42.8000	+5.731%	40	95	-70.327%
2025-04-04	40.4800	40.4800	40.4800	40.4800	+20.944%	2	115	-68.626%
2025-03-31	33.4700	33.4700	33.4700	33.4700	+23.963%	5	115	-62.056%
2025-03-10	27.0000	27.0000	27.0000	27.0000	-1.099%	8	114	-52.963%
2025-03-07	27.3000	27.3000	27.3000	27.3000	+9.463%	2	106	-53.480%
2025-03-06	24.9400	24.9400	24.9400	24.9400	+5.321%	1	105	-49.078%
2025-02-28	23.6700	23.6800	23.6700	23.6800	+10.913%	10	105	-46.368%
2025-02-24	21.2000	21.3500	21.2000	21.3500	+10.967%	7	103	-40.515%
2025-02-21	17.9900	19.2400	17.9900	19.2400	+13.243%	4	97	-33.992%
2025-02-19	17.5000	17.5000	16.9700	16.9900	+4.233%	11	97	-25.250%
2025-02-14	17.0500	17.0500	15.2500	16.3000	-29.620%	186	12	-22.086%
2025-02-13	23.1600	23.1600	23.1600	23.1600	+0.696%	2	12	-45.164%
2025-02-12	23.0000	23.0000	23.0000	23.0000	-18.353%	1	12	-44.783%
2025-01-27	28.1700	28.1700	28.1700	28.1700	+5.269%	1	13	-54.917%
2025-01-02	26.7600	26.7600	26.7600	26.7600	+12.816%	4	12	-52.541%
2024-12-06	23.7200	23.7200	23.7200	23.7200	+1.628%	2	13	-46.459%
2024-11-11	23.3400	23.3400	23.3400	23.3400	-3.753%	1	14	-45.587%
2024-11-08	24.3500	24.3500	24.2500	24.2500	+14.171%	4	13	-47.629%
2024-11-07	21.2400	21.2400	21.2400	21.2400	-14.112%	1	11	-40.207%
2024-11-05	24.7300	24.7300	24.7300	24.7300	-4.701%	1	10	-48.645%
2024-11-04	25.9500	25.9500	25.9500	25.9500	-1.105%	5	9	-51.060%
2024-10-21	26.2500	26.2500	26.2400	26.2400	-13.995%	4	5	-51.601%
2024-09-30	30.5100	30.5100	30.5100	30.5100	0.000%	1	1	-58.374%