Dark

ABNB20270115P145
ABNB Jan 15 2027 145.00 Put (ABNB270115P00145000)
option OPRA

EOD

Sep 24, 2026

9.03+0.333%(+0.03)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.4700	9.4700	8.8000	9.0300	+0.333%	360	1,437	0.000%
2026-09-23	6.3600	9.0000	5.8000	9.0000	+53.061%	272	1,137	+0.333%
2026-09-22	5.8800	5.8800	5.8800	5.8800	+18.788%	1	1,027	+53.571%
2026-09-18	4.9500	4.9500	4.9500	4.9500	+2.062%	1	1,027	+82.424%
2026-09-17	4.9000	4.9000	4.8500	4.8500	-2.020%	15	1,027	+86.186%
2026-09-16	4.5000	4.9500	4.4000	4.9500	+1.020%	16	1,013	+82.424%
2026-09-15	4.9600	4.9600	4.9000	4.9000	+12.644%	10	1,013	+84.286%
2026-09-14	4.3500	4.3500	4.3500	4.3500	-1.136%	2	1,018	+107.586%
2026-09-11	4.6000	4.6500	4.4000	4.4000	-9.278%	19	1,018	+105.227%
2026-09-10	5.0000	5.0000	4.7500	4.8500	+2.105%	13	1,004	+86.186%
2026-09-09	4.6000	4.7500	4.6000	4.7500	+14.458%	6	1,003	+90.105%
2026-09-08	4.1500	4.1500	4.1500	4.1500	+40.678%	1	998	+117.590%
2026-08-31	2.8000	2.9500	2.8000	2.9500	+11.321%	2	999	+206.102%
2026-08-26	2.6500	2.6500	2.6500	2.6500	+12.766%	1	998	+240.755%
2026-08-24	2.3500	2.3500	2.3500	2.3500	-16.071%	2	997	+284.255%
2026-08-20	2.8000	2.8000	2.8000	2.8000	+0.358%	145	995	+222.500%
2026-08-19	2.7900	2.7900	2.7900	2.7900	-2.448%	1	850	+223.656%
2026-08-14	2.8600	2.8600	2.8600	2.8600	-6.840%	20	850	+215.734%
2026-08-10	3.4000	3.4000	3.0100	3.0700	-23.250%	15	850	+194.137%
2026-08-07	5.6400	5.6400	3.9000	4.0000	-64.974%	531	845	+125.750%
2026-08-06	11.4200	11.4200	11.4200	11.4200	+5.741%	2	821	-20.928%
2026-08-05	10.8000	10.8000	10.8000	10.8000	+0.465%	1	819	-16.389%
2026-07-31	10.7500	10.7500	10.7500	10.7500	+3.365%	3	818	-16.000%
2026-07-29	10.4000	10.4000	10.4000	10.4000	-9.170%	8	818	-13.173%
2026-07-28	11.4500	11.4500	11.4500	11.4500	-24.918%	2	818	-21.135%
2026-07-24	16.2000	16.2000	15.0400	15.2500	+19.984%	189	818	-40.787%
2026-07-16	12.7100	12.7100	12.7100	12.7100	-6.544%	1	814	-28.954%
2026-07-14	13.6500	13.7000	13.3700	13.6000	+0.741%	178	814	-33.603%
2026-07-13	13.8500	13.8500	13.5000	13.5000	-0.735%	2	942	-33.111%
2026-07-09	13.6000	13.6000	13.6000	13.6000	-4.962%	4	942	-33.603%
2026-07-08	14.2500	14.3100	14.2500	14.3100	+12.944%	10	938	-36.897%
2026-07-02	13.3000	13.3500	12.6700	12.6700	-2.538%	32	924	-28.729%
2026-07-01	13.6500	13.7500	13.0000	13.0000	-3.704%	25	924	-30.538%
2026-06-29	13.0000	13.5000	13.0000	13.5000	-21.557%	20	902	-33.111%
2026-06-22	17.2100	17.2100	17.2100	17.2100	+7.227%	1	892	-47.531%
2026-06-18	15.9800	16.0500	15.6000	16.0500	-8.807%	19	892	-43.738%
2026-06-15	17.6000	17.6000	17.6000	17.6000	-15.990%	1	892	-48.693%
2026-06-05	20.9500	20.9500	20.9500	20.9500	+3.457%	1	892	-56.897%
2026-06-01	20.2500	20.2500	20.2500	20.2500	-9.598%	1	892	-55.407%
2026-05-19	22.4000	22.4000	22.4000	22.4000	+12.000%	2	892	-59.688%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-2.439%	1	893	-54.850%
2026-05-12	20.5000	20.5000	20.5000	20.5000	+20.588%	2	893	-55.951%
2026-05-08	17.0000	17.0000	17.0000	17.0000	-12.190%	1	891	-46.882%
2026-05-04	19.3600	19.3600	19.3600	19.3600	+14.692%	5	891	-53.357%
2026-04-22	16.8800	16.8800	16.8800	16.8800	-11.577%	5	891	-46.505%
2026-04-17	19.0900	19.0900	19.0900	19.0900	-9.095%	1	886	-52.698%
2026-04-15	21.0000	21.0000	21.0000	21.0000	-26.445%	1	887	-57.000%
2026-04-07	28.5500	28.5500	28.5500	28.5500	+3.630%	1	886	-68.371%
2026-04-01	27.4000	27.5500	27.4000	27.5500	-4.174%	5	886	-67.223%
2026-03-31	28.7500	28.7500	28.7500	28.7500	+8.491%	7	889	-68.591%
2026-03-27	26.5000	26.5000	26.5000	26.5000	+6.212%	1	889	-65.925%
2026-03-26	24.0500	24.9500	24.0500	24.9500	-0.677%	2	889	-63.808%
2026-03-24	25.0500	25.1200	24.3800	25.1200	-3.422%	432	887	-64.053%
2026-03-16	26.0000	26.0200	26.0000	26.0100	+18.767%	36	457	-65.283%
2026-03-04	21.4000	21.9000	21.4000	21.9000	-8.940%	2	462	-58.767%
2026-03-03	24.0500	24.0500	24.0500	24.0500	+11.343%	1	462	-62.453%
2026-02-26	21.6000	21.6000	21.6000	21.6000	-18.491%	1	461	-58.194%
2026-02-18	26.6500	26.6500	26.5000	26.5000	-1.450%	11	461	-65.925%
2026-02-17	26.8900	26.8900	26.8900	26.8900	-18.884%	2	461	-66.419%
2026-02-12	33.1000	33.1500	33.1000	33.1500	+11.616%	8	463	-72.760%
2026-02-03	29.7500	29.7500	29.7000	29.7000	+25.053%	5	461	-69.596%
2026-02-02	23.7000	23.7500	23.6500	23.7500	+5.556%	21	456	-61.979%
2026-01-23	22.4500	22.5000	22.4500	22.5000	+1.718%	2	435	-59.867%
2026-01-22	22.1200	22.1200	22.1200	22.1200	-8.971%	1	435	-59.177%
2026-01-16	24.3000	24.3000	24.3000	24.3000	+21.500%	24	437	-62.840%
2026-01-13	20.3000	20.5000	20.0000	20.0000	+2.564%	85	437	-54.850%
2026-01-09	19.5000	19.5000	19.5000	19.5000	-2.010%	1	424	-53.692%
2026-01-07	20.4500	20.4500	19.9000	19.9000	-4.556%	9	425	-54.623%
2026-01-05	20.8500	20.8500	20.8500	20.8500	-3.023%	2	423	-56.691%
2025-12-31	21.5000	21.5000	21.5000	21.5000	+3.118%	2	423	-58.000%
2025-12-30	20.9000	20.9100	20.8500	20.8500	+0.725%	127	423	-56.691%
2025-12-24	20.7000	20.7000	20.7000	20.7000	-3.044%	64	272	-56.377%
2025-12-19	21.3500	21.3500	21.3500	21.3500	-6.154%	101	272	-57.705%
2025-12-17	22.7500	22.7500	22.7500	22.7500	-5.953%	5	171	-60.308%
2025-12-16	24.1900	24.1900	24.1900	24.1900	-19.232%	1	176	-62.671%
2025-12-08	29.0000	29.9500	29.0000	29.9500	+9.107%	24	175	-69.850%
2025-10-27	27.4500	27.4500	27.4500	27.4500	-9.106%	1	164	-67.104%
2025-10-14	30.0500	30.2000	30.0500	30.2000	-7.220%	17	164	-70.099%
2025-10-07	32.4800	32.5500	32.4800	32.5500	+3.498%	2	148	-72.258%
2025-10-06	31.4500	31.4800	31.4500	31.4500	-1.132%	3	148	-71.288%
2025-10-02	31.6300	31.8100	31.6300	31.8100	+6.745%	2	149	-71.613%
2025-09-29	29.8000	29.8000	29.8000	29.8000	+5.300%	2	149	-69.698%
2025-09-22	28.1000	28.3000	28.1000	28.3000	+2.351%	4	149	-68.092%
2025-09-19	27.6500	27.6500	27.6500	27.6500	-6.461%	2	149	-67.342%
2025-09-11	29.3200	29.5600	29.3200	29.5600	-0.404%	2	147	-69.452%
2025-09-10	29.4800	29.6800	29.4800	29.6800	+2.770%	2	147	-69.575%
2025-09-09	28.8600	28.8800	28.8600	28.8800	+11.721%	2	147	-68.733%
2025-08-29	25.5000	25.9000	25.5000	25.8500	-7.014%	16	148	-65.068%
2025-08-19	27.2500	27.8500	27.2500	27.8000	-6.961%	5	148	-67.518%
2025-08-12	29.8800	29.8800	29.8800	29.8800	-6.038%	1	145	-69.779%
2025-08-08	31.8000	31.8000	31.8000	31.8000	+45.405%	4	145	-71.604%
2025-07-28	21.8700	21.8700	21.8700	21.8700	-9.628%	1	149	-58.711%
2025-07-10	24.1100	24.2000	24.1100	24.2000	-2.419%	2	149	-62.686%
2025-07-08	24.8000	24.8000	24.8000	24.8000	-0.800%	1	149	-63.589%
2025-07-03	25.0000	25.0000	25.0000	25.0000	+1.502%	3	147	-63.880%
2025-06-11	24.4000	24.6300	24.4000	24.6300	-1.716%	2	147	-63.337%
2025-06-09	25.2000	25.5400	25.0600	25.0600	-1.105%	6	147	-63.966%
2025-06-06	25.2000	25.3400	25.2000	25.3400	-15.533%	8	143	-64.365%
2025-05-28	30.0000	30.0000	30.0000	30.0000	+1.386%	1	143	-69.900%
2025-05-21	29.4500	29.5900	29.4500	29.5900	+12.510%	6	142	-69.483%
2025-05-19	26.6000	26.8700	26.1500	26.3000	-34.250%	28	142	-65.665%
2025-04-22	40.0000	40.0000	40.0000	40.0000	+7.210%	1	145	-77.425%
2025-03-31	37.3100	37.3100	37.3100	37.3100	+5.099%	1	145	-75.797%
2025-03-28	34.7000	35.5000	34.7000	35.5000	-2.873%	4	144	-74.563%
2025-03-13	36.5500	36.5500	36.5500	36.5500	+13.018%	4	144	-75.294%
2025-03-12	32.2000	32.3400	32.2000	32.3400	+2.830%	5	144	-72.078%
2025-03-11	31.4500	31.4500	31.4500	31.4500	+26.153%	1	142	-71.288%
2025-03-04	24.9300	24.9300	24.9300	24.9300	+3.315%	1	142	-63.779%
2025-02-26	24.1300	24.1300	24.1300	24.1300	+0.962%	2	142	-62.578%
2025-02-24	23.6000	23.9200	23.6000	23.9000	+18.905%	77	142	-62.218%
2025-02-20	20.1000	20.1000	20.1000	20.1000	+12.291%	50	71	-55.075%
2025-02-14	18.0800	18.7300	17.9000	17.9000	-40.787%	24	25	-49.553%
2025-02-05	30.2300	30.2300	30.2300	30.2300	-2.953%	5	25	-70.129%
2025-01-27	31.1500	31.2000	31.1000	31.1500	+19.349%	22	21	-71.011%
2024-12-10	26.1000	26.1000	26.1000	26.1000	-4.290%	1	11	-65.402%
2024-11-08	27.2600	27.2700	27.2600	27.2700	+14.388%	4	10	-66.887%
2024-11-07	25.4900	25.4900	23.8400	23.8400	-16.643%	7	10	-62.122%
2024-11-04	28.6000	28.6000	28.6000	28.6000	0.000%	5	5	-68.427%