Dark

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

EOD

Jul 24, 2026

15.25+19.984%(+2.54)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	16.2000	16.2000	15.0400	15.2500	+19.984%	189	818	0.000%
2026-07-16	12.7100	12.7100	12.7100	12.7100	-6.544%	1	814	+19.984%
2026-07-14	13.6500	13.7000	13.3700	13.6000	+0.741%	178	814	+12.132%
2026-07-13	13.8500	13.8500	13.5000	13.5000	-0.735%	2	942	+12.963%
2026-07-09	13.6000	13.6000	13.6000	13.6000	-4.962%	4	942	+12.132%
2026-07-08	14.2500	14.3100	14.2500	14.3100	+12.944%	10	938	+6.569%
2026-07-02	13.3000	13.3500	12.6700	12.6700	-2.538%	32	924	+20.363%
2026-07-01	13.6500	13.7500	13.0000	13.0000	-3.704%	25	924	+17.308%
2026-06-29	13.0000	13.5000	13.0000	13.5000	-21.557%	20	902	+12.963%
2026-06-22	17.2100	17.2100	17.2100	17.2100	+7.227%	1	892	-11.389%
2026-06-18	15.9800	16.0500	15.6000	16.0500	-8.807%	19	892	-4.984%
2026-06-15	17.6000	17.6000	17.6000	17.6000	-15.990%	1	892	-13.352%
2026-06-05	20.9500	20.9500	20.9500	20.9500	+3.457%	1	892	-27.208%
2026-06-01	20.2500	20.2500	20.2500	20.2500	-9.598%	1	892	-24.691%
2026-05-19	22.4000	22.4000	22.4000	22.4000	+12.000%	2	892	-31.920%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-2.439%	1	893	-23.750%
2026-05-12	20.5000	20.5000	20.5000	20.5000	+20.588%	2	893	-25.610%
2026-05-08	17.0000	17.0000	17.0000	17.0000	-12.190%	1	891	-10.294%
2026-05-04	19.3600	19.3600	19.3600	19.3600	+14.692%	5	891	-21.229%
2026-04-22	16.8800	16.8800	16.8800	16.8800	-11.577%	5	891	-9.656%
2026-04-17	19.0900	19.0900	19.0900	19.0900	-9.095%	1	886	-20.115%
2026-04-15	21.0000	21.0000	21.0000	21.0000	-26.445%	1	887	-27.381%
2026-04-07	28.5500	28.5500	28.5500	28.5500	+3.630%	1	886	-46.585%
2026-04-01	27.4000	27.5500	27.4000	27.5500	-4.174%	5	886	-44.646%
2026-03-31	28.7500	28.7500	28.7500	28.7500	+8.491%	7	889	-46.957%
2026-03-27	26.5000	26.5000	26.5000	26.5000	+6.212%	1	889	-42.453%
2026-03-26	24.0500	24.9500	24.0500	24.9500	-0.677%	2	889	-38.878%
2026-03-24	25.0500	25.1200	24.3800	25.1200	-3.422%	432	887	-39.291%
2026-03-16	26.0000	26.0200	26.0000	26.0100	+18.767%	36	457	-41.369%
2026-03-04	21.4000	21.9000	21.4000	21.9000	-8.940%	2	462	-30.365%
2026-03-03	24.0500	24.0500	24.0500	24.0500	+11.343%	1	462	-36.590%
2026-02-26	21.6000	21.6000	21.6000	21.6000	-18.491%	1	461	-29.398%
2026-02-18	26.6500	26.6500	26.5000	26.5000	-1.450%	11	461	-42.453%
2026-02-17	26.8900	26.8900	26.8900	26.8900	-18.884%	2	461	-43.287%
2026-02-12	33.1000	33.1500	33.1000	33.1500	+11.616%	8	463	-53.997%
2026-02-03	29.7500	29.7500	29.7000	29.7000	+25.053%	5	461	-48.653%
2026-02-02	23.7000	23.7500	23.6500	23.7500	+5.556%	21	456	-35.789%
2026-01-23	22.4500	22.5000	22.4500	22.5000	+1.718%	2	435	-32.222%
2026-01-22	22.1200	22.1200	22.1200	22.1200	-8.971%	1	435	-31.058%
2026-01-16	24.3000	24.3000	24.3000	24.3000	+21.500%	24	437	-37.243%
2026-01-13	20.3000	20.5000	20.0000	20.0000	+2.564%	85	437	-23.750%
2026-01-09	19.5000	19.5000	19.5000	19.5000	-2.010%	1	424	-21.795%
2026-01-07	20.4500	20.4500	19.9000	19.9000	-4.556%	9	425	-23.367%
2026-01-05	20.8500	20.8500	20.8500	20.8500	-3.023%	2	423	-26.859%
2025-12-31	21.5000	21.5000	21.5000	21.5000	+3.118%	2	423	-29.070%
2025-12-30	20.9000	20.9100	20.8500	20.8500	+0.725%	127	423	-26.859%
2025-12-24	20.7000	20.7000	20.7000	20.7000	-3.044%	64	272	-26.329%
2025-12-19	21.3500	21.3500	21.3500	21.3500	-6.154%	101	272	-28.571%
2025-12-17	22.7500	22.7500	22.7500	22.7500	-5.953%	5	171	-32.967%
2025-12-16	24.1900	24.1900	24.1900	24.1900	-19.232%	1	176	-36.957%
2025-12-08	29.0000	29.9500	29.0000	29.9500	+9.107%	24	175	-49.082%
2025-10-27	27.4500	27.4500	27.4500	27.4500	-9.106%	1	164	-44.444%
2025-10-14	30.0500	30.2000	30.0500	30.2000	-7.220%	17	164	-49.503%
2025-10-07	32.4800	32.5500	32.4800	32.5500	+3.498%	2	148	-53.149%
2025-10-06	31.4500	31.4800	31.4500	31.4500	-1.132%	3	148	-51.510%
2025-10-02	31.6300	31.8100	31.6300	31.8100	+6.745%	2	149	-52.059%
2025-09-29	29.8000	29.8000	29.8000	29.8000	+5.300%	2	149	-48.826%
2025-09-22	28.1000	28.3000	28.1000	28.3000	+2.351%	4	149	-46.113%
2025-09-19	27.6500	27.6500	27.6500	27.6500	-6.461%	2	149	-44.846%
2025-09-11	29.3200	29.5600	29.3200	29.5600	-0.404%	2	147	-48.410%
2025-09-10	29.4800	29.6800	29.4800	29.6800	+2.770%	2	147	-48.619%
2025-09-09	28.8600	28.8800	28.8600	28.8800	+11.721%	2	147	-47.195%
2025-08-29	25.5000	25.9000	25.5000	25.8500	-7.014%	16	148	-41.006%
2025-08-19	27.2500	27.8500	27.2500	27.8000	-6.961%	5	148	-45.144%
2025-08-12	29.8800	29.8800	29.8800	29.8800	-6.038%	1	145	-48.963%
2025-08-08	31.8000	31.8000	31.8000	31.8000	+45.405%	4	145	-52.044%
2025-07-28	21.8700	21.8700	21.8700	21.8700	-9.628%	1	149	-30.270%
2025-07-10	24.1100	24.2000	24.1100	24.2000	-2.419%	2	149	-36.983%
2025-07-08	24.8000	24.8000	24.8000	24.8000	-0.800%	1	149	-38.508%
2025-07-03	25.0000	25.0000	25.0000	25.0000	+1.502%	3	147	-39.000%
2025-06-11	24.4000	24.6300	24.4000	24.6300	-1.716%	2	147	-38.084%
2025-06-09	25.2000	25.5400	25.0600	25.0600	-1.105%	6	147	-39.146%
2025-06-06	25.2000	25.3400	25.2000	25.3400	-15.533%	8	143	-39.818%
2025-05-28	30.0000	30.0000	30.0000	30.0000	+1.386%	1	143	-49.167%
2025-05-21	29.4500	29.5900	29.4500	29.5900	+12.510%	6	142	-48.462%
2025-05-19	26.6000	26.8700	26.1500	26.3000	-34.250%	28	142	-42.015%
2025-04-22	40.0000	40.0000	40.0000	40.0000	+7.210%	1	145	-61.875%
2025-03-31	37.3100	37.3100	37.3100	37.3100	+5.099%	1	145	-59.126%
2025-03-28	34.7000	35.5000	34.7000	35.5000	-2.873%	4	144	-57.042%
2025-03-13	36.5500	36.5500	36.5500	36.5500	+13.018%	4	144	-58.276%
2025-03-12	32.2000	32.3400	32.2000	32.3400	+2.830%	5	144	-52.845%
2025-03-11	31.4500	31.4500	31.4500	31.4500	+26.153%	1	142	-51.510%
2025-03-04	24.9300	24.9300	24.9300	24.9300	+3.315%	1	142	-38.829%
2025-02-26	24.1300	24.1300	24.1300	24.1300	+0.962%	2	142	-36.801%
2025-02-24	23.6000	23.9200	23.6000	23.9000	+18.905%	77	142	-36.192%
2025-02-20	20.1000	20.1000	20.1000	20.1000	+12.291%	50	71	-24.129%
2025-02-14	18.0800	18.7300	17.9000	17.9000	-40.787%	24	25	-14.804%
2025-02-05	30.2300	30.2300	30.2300	30.2300	-2.953%	5	25	-49.553%
2025-01-27	31.1500	31.2000	31.1000	31.1500	+19.349%	22	21	-51.043%
2024-12-10	26.1000	26.1000	26.1000	26.1000	-4.290%	1	11	-41.571%
2024-11-08	27.2600	27.2700	27.2600	27.2700	+14.388%	4	10	-44.078%
2024-11-07	25.4900	25.4900	23.8400	23.8400	-16.643%	7	10	-36.032%
2024-11-04	28.6000	28.6000	28.6000	28.6000	0.000%	5	5	-46.678%