Dark

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

EOD

Sep 24, 2026

7.10-7.432%(-0.57)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.0000	7.2000	6.9500	7.1000	-7.432%	14	1,202	0.000%
2026-09-23	5.0000	7.6700	5.0000	7.6700	+70.444%	211	1,193	-7.432%
2026-09-22	3.8000	4.5000	3.8000	4.5000	+28.571%	14	1,104	+57.778%
2026-09-16	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,105	+102.857%
2026-09-11	3.6000	3.6000	3.6000	3.6000	-10.000%	5	1,105	+97.222%
2026-09-10	3.7800	4.0000	3.5500	4.0000	+8.108%	21	1,104	+77.500%
2026-09-09	3.5500	3.7000	3.5500	3.7000	+46.825%	4	1,096	+91.892%
2026-09-08	2.5200	2.5200	2.5200	2.5200	+11.504%	20	1,097	+181.746%
2026-09-04	2.1800	2.2600	2.1800	2.2600	+2.727%	2	1,077	+214.159%
2026-09-02	2.2600	2.2600	2.1800	2.2000	+4.762%	19	1,077	+222.727%
2026-08-31	1.8400	2.1000	1.8400	2.1000	+8.247%	17	1,085	+238.095%
2026-08-27	1.9000	1.9400	1.9000	1.9400	+4.865%	24	1,087	+265.979%
2026-08-24	1.8000	1.8500	1.8000	1.8500	-11.483%	3	1,086	+283.784%
2026-08-19	2.0900	2.0900	2.0900	2.0900	-9.524%	1	1,086	+239.713%
2026-08-18	2.3100	2.3100	2.3100	2.3100	-1.702%	1	1,086	+207.359%
2026-08-17	2.3400	2.3500	2.3400	2.3500	+5.381%	37	1,085	+202.128%
2026-08-14	2.2600	2.2600	2.2300	2.2300	-3.043%	30	1,117	+218.386%
2026-08-13	2.4900	2.4900	2.3000	2.3000	-11.538%	2	1,088	+208.696%
2026-08-12	2.6000	2.6000	2.6000	2.6000	+5.691%	10	1,087	+173.077%
2026-08-10	2.6200	2.7200	2.4600	2.4600	-20.388%	4	1,087	+188.618%
2026-08-07	4.0000	4.0000	3.0500	3.0900	-65.475%	20	1,089	+129.773%
2026-08-06	9.2900	9.6000	8.9500	8.9500	+4.070%	17	1,087	-20.670%
2026-08-05	8.5800	8.6000	8.5500	8.6000	-4.972%	42	1,260	-17.442%
2026-08-03	9.0500	9.0500	9.0500	9.0500	+3.429%	2	1,260	-21.547%
2026-07-31	8.8500	8.8500	8.7500	8.7500	+1.744%	5	1,260	-18.857%
2026-07-29	8.3500	8.6000	8.3500	8.6000	-32.283%	478	1,265	-17.442%
2026-07-24	12.7500	12.7500	12.7000	12.7000	-15.050%	2	861	-44.094%
2026-07-23	14.9500	14.9500	14.9500	14.9500	+14.122%	1	861	-52.508%
2026-07-22	13.1000	13.1000	13.1000	13.1000	+13.913%	1	860	-45.802%
2026-07-13	11.5000	11.5000	11.5000	11.5000	+8.491%	1	860	-38.261%
2026-07-10	10.6000	10.6000	10.6000	10.6000	-7.262%	1	859	-33.019%
2026-07-09	12.1500	12.1500	11.3500	11.4300	+8.341%	327	859	-37.883%
2026-07-07	10.8000	10.8000	10.5500	10.5500	-1.402%	3	880	-32.701%
2026-07-06	10.7000	10.7000	10.7000	10.7000	-1.018%	2	880	-33.645%
2026-07-02	11.3000	11.3000	10.8100	10.8100	-2.172%	25	856	-34.320%
2026-07-01	11.0500	11.1000	11.0500	11.0500	-3.493%	22	856	-35.747%
2026-06-30	11.4500	11.4500	11.4500	11.4500	-0.261%	2	842	-37.991%
2026-06-29	11.4800	11.4800	11.4800	11.4800	-1.459%	1	842	-38.153%
2026-06-26	13.5000	13.5000	11.6500	11.6500	-10.728%	28	841	-39.056%
2026-06-25	13.0000	13.0500	13.0000	13.0500	+4.400%	10	844	-45.594%
2026-06-24	12.5000	12.5000	12.5000	12.5000	-14.089%	10	854	-43.200%
2026-06-23	14.5500	14.5500	14.5500	14.5500	+6.204%	1	844	-51.203%
2026-06-18	13.7000	13.7000	13.7000	13.7000	-5.647%	1	842	-48.175%
2026-06-17	14.1000	14.5200	13.4000	14.5200	+2.398%	44	842	-51.102%
2026-06-16	14.2500	14.7000	14.1000	14.1800	-24.373%	20	862	-49.929%
2026-06-09	18.7500	18.7500	18.7500	18.7500	+1.626%	1	845	-62.133%
2026-06-05	17.6800	18.4500	17.6800	18.4500	+7.267%	6	845	-61.518%
2026-06-04	16.8200	17.2000	16.8200	17.2000	-4.444%	7	845	-58.721%
2026-06-03	18.3500	18.3500	18.0000	18.0000	+2.857%	5	845	-60.556%
2026-05-21	17.5000	17.5000	17.5000	17.5000	+3.734%	5	845	-59.429%
2026-05-12	16.8700	16.8700	16.8700	16.8700	+0.417%	1	845	-57.913%
2026-05-08	16.8000	16.8000	16.8000	16.8000	+3.385%	1	846	-57.738%
2026-05-07	16.2500	16.2500	16.2500	16.2500	-2.695%	5	845	-56.308%
2026-05-04	16.7000	16.7000	16.7000	16.7000	+3.470%	5	845	-57.485%
2026-04-23	16.1400	16.1400	16.1400	16.1400	+11.387%	1	846	-56.010%
2026-04-22	14.4900	14.4900	14.4900	14.4900	-7.412%	1	845	-51.001%
2026-04-20	16.6500	16.6500	15.5700	15.6500	-7.941%	11	848	-54.633%
2026-04-17	17.0000	17.0000	17.0000	17.0000	-15.212%	50	839	-58.235%
2026-04-14	20.0500	20.0500	20.0500	20.0500	-8.028%	1	839	-64.589%
2026-04-13	22.0000	22.0000	21.6600	21.8000	+4.556%	8	838	-67.431%
2026-04-08	20.8500	20.8500	20.8500	20.8500	-15.927%	1	838	-65.947%
2026-04-01	24.8000	24.8000	24.8000	24.8000	-2.054%	5	837	-71.371%
2026-03-31	25.6000	25.6000	25.2900	25.3200	+13.543%	14	837	-71.959%
2026-03-26	21.0000	22.4300	20.9500	22.3000	+3.480%	39	836	-68.161%
2026-03-25	21.8000	21.8000	21.2000	21.5500	+4.358%	463	834	-67.053%
2026-03-18	20.9000	20.9000	20.5000	20.6500	-2.364%	60	387	-65.617%
2026-02-25	21.2000	21.2000	21.1500	21.1500	-13.142%	12	363	-66.430%
2026-02-19	24.6000	24.6000	24.3500	24.3500	+1.670%	16	363	-70.842%
2026-02-17	23.9500	23.9500	23.9500	23.9500	-6.078%	10	366	-70.355%
2026-02-13	25.5000	25.5000	25.5000	25.5000	-13.118%	2	375	-72.157%
2026-02-12	29.2000	29.3500	29.2000	29.3500	+14.648%	14	375	-75.809%
2026-02-03	21.5700	25.6500	21.5700	25.6000	+23.077%	53	389	-72.266%
2026-02-02	22.2000	22.2000	20.6500	20.8000	-5.239%	22	392	-65.865%
2026-01-30	21.8000	22.0000	21.8000	21.9500	+7.598%	8	377	-67.654%
2026-01-28	20.4000	20.4000	20.4000	20.4000	+0.741%	2	377	-65.196%
2026-01-27	20.2500	20.2500	20.2500	20.2500	-5.594%	1	376	-64.938%
2026-01-20	21.0000	21.4500	21.0000	21.4500	+2.387%	19	376	-66.900%
2026-01-16	20.9500	20.9500	20.9500	20.9500	+19.714%	21	395	-66.110%
2026-01-13	17.6500	17.7000	17.4500	17.5000	+1.449%	103	397	-59.429%
2026-01-09	17.2500	17.3000	17.1500	17.2500	-0.862%	68	313	-58.841%
2026-01-07	17.4000	17.4000	17.4000	17.4000	-4.396%	2	277	-59.195%
2026-01-06	18.2500	18.2500	18.1500	18.2000	-0.546%	35	275	-60.989%
2026-01-05	18.3000	18.3000	18.3000	18.3000	-5.083%	2	253	-61.202%
2026-01-02	19.2800	19.2800	19.2800	19.2800	+4.216%	1	253	-63.174%
2025-12-31	18.8000	18.8000	18.5000	18.5000	0.000%	3	252	-61.622%
2025-12-29	18.5000	18.5000	18.5000	18.5000	-3.293%	1	252	-61.622%
2025-12-19	19.3900	19.3900	19.1300	19.1300	-3.869%	2	252	-62.886%
2025-12-17	19.9000	19.9000	19.9000	19.9000	-23.314%	1	252	-64.322%
2025-12-08	25.9500	25.9500	25.9500	25.9500	-21.149%	5	253	-72.640%
2025-11-21	33.0000	33.0000	32.9100	32.9100	+33.077%	11	248	-78.426%
2025-10-29	24.7300	24.7300	24.7300	24.7300	-1.080%	1	248	-71.290%
2025-10-23	24.7000	25.1000	24.7000	25.0000	-8.759%	6	248	-71.600%
2025-10-15	27.4000	27.4000	27.4000	27.4000	+1.859%	110	248	-74.088%
2025-10-14	27.6500	27.6500	26.9000	26.9000	-5.614%	8	139	-73.606%
2025-10-02	28.2900	28.5000	28.2900	28.5000	+15.854%	2	140	-75.088%
2025-09-19	24.6000	24.7000	24.6000	24.6000	-11.986%	12	140	-71.138%
2025-09-15	27.9500	27.9500	27.9500	27.9500	+6.233%	5	143	-74.597%
2025-09-11	26.0500	26.3100	26.0500	26.3100	+2.214%	2	143	-73.014%
2025-09-09	25.7200	25.7400	25.7200	25.7400	+1.179%	2	143	-72.416%
2025-09-08	25.2500	25.4400	25.2500	25.4400	+1.153%	2	144	-72.091%
2025-09-03	25.1500	25.1500	25.1500	25.1500	+9.111%	10	144	-71.769%
2025-08-29	22.6000	23.1000	22.6000	23.0500	-2.331%	12	144	-69.197%
2025-08-26	23.6000	23.6000	23.6000	23.6000	-3.279%	13	143	-69.915%
2025-08-19	24.4000	24.4000	24.4000	24.4000	0.000%	1	143	-70.902%
2025-08-04	24.4000	24.4000	24.4000	24.4000	+27.083%	10	144	-70.902%
2025-07-28	19.3500	19.3500	19.2000	19.2000	-4.809%	2	134	-63.021%
2025-07-23	20.1700	20.1700	20.1700	20.1700	-1.992%	1	134	-64.799%
2025-07-22	20.8400	20.8400	20.5700	20.5800	-0.291%	10	134	-65.500%
2025-07-21	20.4900	20.6400	20.4900	20.6400	-5.365%	2	134	-65.601%
2025-07-16	21.8100	21.8100	21.8100	21.8100	+3.857%	10	134	-67.446%
2025-07-14	20.9300	21.0000	20.9300	21.0000	-4.110%	25	124	-66.190%
2025-07-11	22.2100	22.4200	21.9000	21.9000	+1.389%	3	108	-67.580%
2025-07-10	21.5000	21.6000	21.5000	21.6000	-2.262%	2	108	-67.130%
2025-07-08	22.0500	22.1000	22.0500	22.1000	-1.559%	5	107	-67.873%
2025-07-03	22.4500	22.4500	22.4500	22.4500	-4.019%	3	99	-68.374%
2025-07-01	23.3900	23.3900	23.3900	23.3900	+6.463%	1	100	-69.645%
2025-06-11	21.8500	21.9700	21.8500	21.9700	-4.187%	4	100	-67.683%
2025-06-09	22.7500	22.9300	22.7500	22.9300	+1.685%	2	100	-69.036%
2025-06-06	22.5700	22.5800	22.4000	22.5500	-15.638%	22	100	-68.514%
2025-05-21	26.6100	26.7300	26.6100	26.7300	+12.075%	4	102	-73.438%
2025-05-19	24.0900	24.2700	23.8000	23.8500	-2.653%	15	100	-70.231%
2025-05-15	24.5000	24.5000	24.5000	24.5000	+2.941%	1	95	-71.020%
2025-05-14	23.2500	23.8000	23.2500	23.8000	-44.393%	2	95	-70.168%
2025-04-07	42.8000	42.8000	42.8000	42.8000	+5.731%	40	95	-83.411%
2025-04-04	40.4800	40.4800	40.4800	40.4800	+20.944%	2	115	-82.460%
2025-03-31	33.4700	33.4700	33.4700	33.4700	+23.963%	5	115	-78.787%
2025-03-10	27.0000	27.0000	27.0000	27.0000	-1.099%	8	114	-73.704%
2025-03-07	27.3000	27.3000	27.3000	27.3000	+9.463%	2	106	-73.993%
2025-03-06	24.9400	24.9400	24.9400	24.9400	+5.321%	1	105	-71.532%
2025-02-28	23.6700	23.6800	23.6700	23.6800	+10.913%	10	105	-70.017%
2025-02-24	21.2000	21.3500	21.2000	21.3500	+10.967%	7	103	-66.745%
2025-02-21	17.9900	19.2400	17.9900	19.2400	+13.243%	4	97	-63.098%
2025-02-19	17.5000	17.5000	16.9700	16.9900	+4.233%	11	97	-58.211%
2025-02-14	17.0500	17.0500	15.2500	16.3000	-29.620%	186	12	-56.442%
2025-02-13	23.1600	23.1600	23.1600	23.1600	+0.696%	2	12	-69.344%
2025-02-12	23.0000	23.0000	23.0000	23.0000	-18.353%	1	12	-69.130%
2025-01-27	28.1700	28.1700	28.1700	28.1700	+5.269%	1	13	-74.796%
2025-01-02	26.7600	26.7600	26.7600	26.7600	+12.816%	4	12	-73.468%
2024-12-06	23.7200	23.7200	23.7200	23.7200	+1.628%	2	13	-70.067%
2024-11-11	23.3400	23.3400	23.3400	23.3400	-3.753%	1	14	-69.580%
2024-11-08	24.3500	24.3500	24.2500	24.2500	+14.171%	4	13	-70.722%
2024-11-07	21.2400	21.2400	21.2400	21.2400	-14.112%	1	11	-66.573%
2024-11-05	24.7300	24.7300	24.7300	24.7300	-4.701%	1	10	-71.290%
2024-11-04	25.9500	25.9500	25.9500	25.9500	-1.105%	5	9	-72.640%
2024-10-21	26.2500	26.2500	26.2400	26.2400	-13.995%	4	5	-72.942%
2024-09-30	30.5100	30.5100	30.5100	30.5100	0.000%	1	1	-76.729%