Dark

ABNB20270115P150
ABNB Jan 15 2027 150.00 Put (ABNB270115P00150000)
option OPRA

EOD

Sep 24, 2026

10.10-14.043%(-1.65)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.2500	11.4000	10.0500	10.1000	-14.043%	137	626	0.000%
2026-09-23	8.0000	11.7500	8.0000	11.7500	+57.718%	109	631	-14.043%
2026-09-22	6.6000	7.4500	6.6000	7.4500	+19.583%	3	602	+35.570%
2026-09-21	6.2300	6.2300	6.2300	6.2300	-2.656%	4	604	+62.119%
2026-09-17	6.2000	6.4000	6.1500	6.4000	+13.274%	38	604	+57.813%
2026-09-16	6.3000	6.3000	5.5500	5.6500	-7.377%	24	596	+78.761%
2026-09-15	6.1800	6.3500	6.1000	6.1000	+6.830%	6	574	+65.574%
2026-09-14	5.7100	5.7100	5.7100	5.7100	+0.175%	5	571	+76.883%
2026-09-11	6.2000	6.2000	5.7000	5.7000	-11.628%	126	571	+77.193%
2026-09-10	6.0500	6.4500	5.9500	6.4500	+2.544%	8	472	+56.589%
2026-09-09	5.3100	6.2900	5.3100	6.2900	+25.800%	8	466	+60.572%
2026-09-08	4.6500	5.0000	4.6500	5.0000	+33.333%	48	464	+102.000%
2026-09-04	3.7500	3.7500	3.7500	3.7500	+2.740%	2	477	+169.333%
2026-09-02	4.0000	4.0000	3.6500	3.6500	-4.948%	5	477	+176.712%
2026-08-31	3.4500	3.8400	3.4500	3.8400	+30.169%	18	476	+163.021%
2026-08-28	2.9500	2.9500	2.9500	2.9500	-15.714%	1	476	+242.373%
2026-08-27	3.3300	3.5000	3.3300	3.5000	+12.903%	2	475	+188.571%
2026-08-24	3.1000	3.1000	3.1000	3.1000	-7.463%	1	474	+225.806%
2026-08-21	3.3500	3.3500	3.3500	3.3500	-2.899%	10	474	+201.493%
2026-08-19	3.5400	3.5400	3.3500	3.4500	-7.258%	13	474	+192.754%
2026-08-18	4.1500	4.1500	3.6500	3.7200	+6.286%	23	474	+171.505%
2026-08-14	3.3500	3.5000	3.3500	3.5000	-7.652%	35	456	+188.571%
2026-08-13	3.8600	3.8600	3.7900	3.7900	-10.824%	6	456	+166.491%
2026-08-12	4.2500	4.2500	4.2500	4.2500	+18.056%	1	455	+137.647%
2026-08-11	4.2200	4.3000	3.5600	3.6000	-7.216%	20	455	+180.556%
2026-08-10	4.5000	4.5000	3.8800	3.8800	-23.922%	7	467	+160.309%
2026-08-07	5.0000	5.3000	5.0000	5.1000	-61.217%	48	466	+98.039%
2026-08-06	12.6000	14.1000	12.6000	13.1500	+2.734%	198	456	-23.194%
2026-08-05	12.8000	12.8000	12.8000	12.8000	-7.246%	1	452	-21.094%
2026-08-04	13.7000	14.4000	13.7000	13.8000	+2.985%	3	451	-26.812%
2026-08-03	12.7000	13.4000	12.7000	13.4000	+2.682%	2	450	-24.627%
2026-07-31	13.4000	13.4000	13.0000	13.0500	-1.880%	3	450	-22.605%
2026-07-30	13.4000	13.4000	13.3000	13.3000	+4.724%	5	448	-24.060%
2026-07-29	11.5000	12.7000	11.5000	12.7000	-1.550%	73	445	-20.472%
2026-07-28	14.5000	14.5000	12.9000	12.9000	-19.876%	4	385	-21.705%
2026-07-27	16.6000	16.6000	15.7000	16.1000	-17.436%	4	383	-37.267%
2026-07-24	19.6000	19.6000	19.5000	19.5000	-2.500%	4	382	-48.205%
2026-07-23	20.0000	20.0000	20.0000	20.0000	+4.167%	1	378	-49.500%
2026-07-22	17.5000	19.2000	17.5000	19.2000	+12.544%	3	379	-47.396%
2026-07-21	16.6000	17.2000	16.6000	17.0600	+2.771%	6	377	-40.797%
2026-07-20	16.0000	16.6000	16.0000	16.6000	+1.840%	2	377	-39.157%
2026-07-17	15.8000	16.3000	15.8000	16.3000	+7.947%	6	377	-38.037%
2026-07-16	14.4000	15.3500	14.4000	15.1000	+4.138%	7	377	-33.113%
2026-07-15	15.0000	15.0000	14.5000	14.5000	-9.938%	6	377	-30.345%
2026-07-14	16.0000	16.1000	15.4000	16.1000	-2.424%	4	379	-37.267%
2026-07-13	14.9000	16.5000	14.9000	16.5000	+5.096%	16	379	-38.788%
2026-07-10	15.5000	15.7000	15.5000	15.7000	-3.086%	2	384	-35.669%
2026-07-09	18.3000	18.3000	16.1500	16.2000	-6.897%	8	384	-37.654%
2026-07-08	16.5000	17.4000	16.5000	17.4000	+16.000%	2	383	-41.954%
2026-07-07	14.8000	15.3000	14.8000	15.0000	-3.846%	10	382	-32.667%
2026-07-06	15.3000	15.6000	15.3000	15.6000	+0.386%	2	382	-35.256%
2026-07-02	16.0000	16.5500	15.0800	15.5400	-3.478%	44	358	-35.006%
2026-07-01	16.7000	17.1000	15.9500	16.1000	-4.167%	14	358	-37.267%
2026-06-30	16.8400	16.8400	16.8000	16.8000	+8.039%	2	346	-39.881%
2026-06-29	15.5000	15.6000	15.5000	15.5500	-23.961%	16	345	-35.048%
2026-06-23	20.4500	20.4500	20.4500	20.4500	+7.632%	1	331	-50.611%
2026-06-17	19.5000	19.5000	19.0000	19.0000	-28.972%	2	330	-46.842%
2026-06-10	26.7500	26.7500	26.7500	26.7500	+8.917%	1	328	-62.243%
2026-05-27	24.5600	24.5600	24.5600	24.5600	-4.621%	2	328	-58.876%
2026-05-21	25.7500	25.7500	25.7500	25.7500	+28.879%	1	328	-60.777%
2026-05-11	19.9800	19.9800	19.9800	19.9800	-10.202%	7	328	-49.449%
2026-05-05	22.2500	22.2500	22.2500	22.2500	-27.994%	9	335	-54.607%
2026-04-01	30.9000	30.9000	30.9000	30.9000	+24.597%	5	344	-67.314%
2026-03-04	24.3000	24.8000	24.3000	24.8000	-8.991%	2	344	-59.274%
2026-03-03	27.2500	27.2500	27.2500	27.2500	+11.452%	1	344	-62.936%
2026-02-26	24.5000	24.5000	24.4500	24.4500	-18.905%	21	344	-58.691%
2026-02-24	30.3000	30.3000	30.1500	30.1500	-1.245%	2	344	-66.501%
2026-02-17	30.5300	30.5300	30.5300	30.5300	-8.757%	6	344	-66.918%
2026-02-13	33.4600	33.4600	33.4600	33.4600	-9.811%	5	344	-69.815%
2026-02-12	36.8000	37.1000	36.8000	37.1000	+40.265%	14	344	-72.776%
2026-01-28	26.4000	26.4500	26.4000	26.4500	+9.751%	25	355	-61.815%
2026-01-22	24.1000	24.4500	24.1000	24.1000	-10.741%	260	356	-58.091%
2026-01-14	24.5000	27.0000	24.5000	27.0000	+18.681%	2	150	-62.593%
2026-01-13	22.9000	22.9000	22.7500	22.7500	-4.211%	58	149	-55.604%
2026-01-05	23.8500	23.9000	23.7500	23.7500	-26.923%	4	112	-57.474%
2025-12-08	32.5000	32.5000	32.5000	32.5000	-6.448%	6	112	-68.923%
2025-11-10	34.7400	34.7400	34.7400	34.7400	+14.014%	2	116	-70.927%
2025-10-29	30.4700	30.4700	30.4700	30.4700	-5.811%	8	114	-66.853%
2025-10-16	32.3500	32.3500	32.3500	32.3500	-3.577%	1	106	-68.779%
2025-10-14	33.5500	33.8000	33.5500	33.5500	-5.146%	4	106	-69.896%
2025-10-02	35.2500	35.3700	35.2500	35.3700	+12.286%	2	103	-71.445%
2025-09-22	31.5000	31.5000	31.5000	31.5000	-5.006%	1	102	-67.937%
2025-09-10	32.9400	33.1600	32.9400	33.1600	+2.251%	2	101	-69.542%
2025-09-09	32.2000	32.4300	32.2000	32.4300	+17.842%	2	101	-68.856%
2025-08-29	27.5200	27.5200	27.5200	27.5200	-10.358%	1	102	-63.299%
2025-08-26	30.7000	30.7000	30.7000	30.7000	-1.445%	1	102	-67.101%
2025-08-19	30.3500	31.2000	30.3500	31.1500	-7.015%	5	102	-67.576%
2025-08-12	33.9200	33.9200	33.5000	33.5000	+29.344%	3	102	-69.851%
2025-07-18	25.9000	25.9000	25.9000	25.9000	-6.902%	1	102	-61.004%
2025-07-11	27.8200	27.8200	27.8200	27.8200	-1.313%	1	102	-63.695%
2025-06-09	28.1000	28.1900	28.1000	28.1900	-13.235%	4	103	-64.172%
2025-05-21	32.5800	32.5800	32.4900	32.4900	+9.801%	6	101	-68.914%
2025-05-19	29.4000	29.5900	29.4000	29.5900	+4.632%	8	99	-65.867%
2025-05-14	28.2800	28.2800	28.2800	28.2800	-26.774%	1	99	-64.286%
2025-04-25	38.6200	38.6200	38.6200	38.6200	-11.867%	12	99	-73.848%
2025-04-16	43.8200	43.8200	43.8200	43.8200	-3.267%	3	99	-76.951%
2025-04-11	45.3000	45.3000	45.3000	45.3000	+3.425%	2	97	-77.704%
2025-04-10	42.0000	43.8000	42.0000	43.8000	-18.799%	4	97	-76.941%
2025-04-07	52.3800	53.9400	52.3800	53.9400	+6.812%	7	95	-81.275%
2025-04-04	48.1000	50.5000	47.8000	50.5000	+14.773%	8	89	-80.000%
2025-04-03	44.0000	44.0000	44.0000	44.0000	+6.538%	1	87	-77.045%
2025-03-31	41.3000	41.3000	41.3000	41.3000	+8.541%	1	86	-75.545%
2025-03-28	37.0000	38.0500	37.0000	38.0500	-3.914%	4	86	-73.456%
2025-03-13	39.0000	39.6000	39.0000	39.6000	+12.023%	14	87	-74.495%
2025-03-12	35.3500	35.3500	35.3500	35.3500	-4.459%	2	87	-71.429%
2025-03-11	35.1000	37.0000	35.1000	37.0000	+14.551%	3	86	-72.703%
2025-03-07	32.3000	32.3000	32.3000	32.3000	+9.122%	2	84	-68.731%
2025-03-06	29.6000	29.6000	29.6000	29.6000	+7.130%	10	83	-65.878%
2025-03-04	27.6300	27.6300	27.6300	27.6300	-0.790%	1	75	-63.446%
2025-02-25	28.0000	28.0000	27.8500	27.8500	+4.699%	6	74	-63.734%
2025-02-24	26.1500	26.6000	26.1500	26.6000	+24.299%	37	70	-62.030%
2025-02-19	21.4000	21.4000	21.4000	21.4000	+5.627%	5	52	-52.804%
2025-02-14	20.5000	20.5000	20.2600	20.2600	-40.847%	4	50	-50.148%
2025-01-27	34.2500	34.2500	34.2500	34.2500	+8.455%	17	50	-70.511%
2025-01-22	31.5800	31.5800	31.5800	31.5800	-2.681%	5	35	-68.018%
2024-12-17	32.5000	32.5000	32.3000	32.4500	+1.565%	9	35	-68.875%
2024-12-16	31.9500	32.0500	31.9500	31.9500	+7.939%	11	15	-68.388%
2024-12-02	29.6000	29.6000	29.6000	29.6000	-3.110%	1	15	-65.878%
2024-11-13	30.5500	30.6000	30.5500	30.5500	+15.720%	13	15	-66.939%
2024-11-07	26.4000	26.4000	26.4000	26.4000	-15.789%	1	6	-61.742%
2024-11-04	31.3500	31.3500	31.3500	31.3500	0.000%	5	5	-67.783%