Dark

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

EOD

Jul 27, 2026

16.10-17.436%(-3.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.6000	16.6000	15.7000	16.1000	-17.436%	4	383	0.000%
2026-07-24	19.6000	19.6000	19.5000	19.5000	-2.500%	4	382	-17.436%
2026-07-23	20.0000	20.0000	20.0000	20.0000	+4.167%	1	378	-19.500%
2026-07-22	17.5000	19.2000	17.5000	19.2000	+12.544%	3	379	-16.146%
2026-07-21	16.6000	17.2000	16.6000	17.0600	+2.771%	6	377	-5.627%
2026-07-20	16.0000	16.6000	16.0000	16.6000	+1.840%	2	377	-3.012%
2026-07-17	15.8000	16.3000	15.8000	16.3000	+7.947%	6	377	-1.227%
2026-07-16	14.4000	15.3500	14.4000	15.1000	+4.138%	7	377	+6.623%
2026-07-15	15.0000	15.0000	14.5000	14.5000	-9.938%	6	377	+11.034%
2026-07-14	16.0000	16.1000	15.4000	16.1000	-2.424%	4	379	0.000%
2026-07-13	14.9000	16.5000	14.9000	16.5000	+5.096%	16	379	-2.424%
2026-07-10	15.5000	15.7000	15.5000	15.7000	-3.086%	2	384	+2.548%
2026-07-09	18.3000	18.3000	16.1500	16.2000	-6.897%	8	384	-0.617%
2026-07-08	16.5000	17.4000	16.5000	17.4000	+16.000%	2	383	-7.471%
2026-07-07	14.8000	15.3000	14.8000	15.0000	-3.846%	10	382	+7.333%
2026-07-06	15.3000	15.6000	15.3000	15.6000	+0.386%	2	382	+3.205%
2026-07-02	16.0000	16.5500	15.0800	15.5400	-3.478%	44	358	+3.604%
2026-07-01	16.7000	17.1000	15.9500	16.1000	-4.167%	14	358	0.000%
2026-06-30	16.8400	16.8400	16.8000	16.8000	+8.039%	2	346	-4.167%
2026-06-29	15.5000	15.6000	15.5000	15.5500	-23.961%	16	345	+3.537%
2026-06-23	20.4500	20.4500	20.4500	20.4500	+7.632%	1	331	-21.271%
2026-06-17	19.5000	19.5000	19.0000	19.0000	-28.972%	2	330	-15.263%
2026-06-10	26.7500	26.7500	26.7500	26.7500	+8.917%	1	328	-39.813%
2026-05-27	24.5600	24.5600	24.5600	24.5600	-4.621%	2	328	-34.446%
2026-05-21	25.7500	25.7500	25.7500	25.7500	+28.879%	1	328	-37.476%
2026-05-11	19.9800	19.9800	19.9800	19.9800	-10.202%	7	328	-19.419%
2026-05-05	22.2500	22.2500	22.2500	22.2500	-27.994%	9	335	-27.640%
2026-04-01	30.9000	30.9000	30.9000	30.9000	+24.597%	5	344	-47.896%
2026-03-04	24.3000	24.8000	24.3000	24.8000	-8.991%	2	344	-35.081%
2026-03-03	27.2500	27.2500	27.2500	27.2500	+11.452%	1	344	-40.917%
2026-02-26	24.5000	24.5000	24.4500	24.4500	-18.905%	21	344	-34.151%
2026-02-24	30.3000	30.3000	30.1500	30.1500	-1.245%	2	344	-46.600%
2026-02-17	30.5300	30.5300	30.5300	30.5300	-8.757%	6	344	-47.265%
2026-02-13	33.4600	33.4600	33.4600	33.4600	-9.811%	5	344	-51.883%
2026-02-12	36.8000	37.1000	36.8000	37.1000	+40.265%	14	344	-56.604%
2026-01-28	26.4000	26.4500	26.4000	26.4500	+9.751%	25	355	-39.130%
2026-01-22	24.1000	24.4500	24.1000	24.1000	-10.741%	260	356	-33.195%
2026-01-14	24.5000	27.0000	24.5000	27.0000	+18.681%	2	150	-40.370%
2026-01-13	22.9000	22.9000	22.7500	22.7500	-4.211%	58	149	-29.231%
2026-01-05	23.8500	23.9000	23.7500	23.7500	-26.923%	4	112	-32.211%
2025-12-08	32.5000	32.5000	32.5000	32.5000	-6.448%	6	112	-50.462%
2025-11-10	34.7400	34.7400	34.7400	34.7400	+14.014%	2	116	-53.656%
2025-10-29	30.4700	30.4700	30.4700	30.4700	-5.811%	8	114	-47.161%
2025-10-16	32.3500	32.3500	32.3500	32.3500	-3.577%	1	106	-50.232%
2025-10-14	33.5500	33.8000	33.5500	33.5500	-5.146%	4	106	-52.012%
2025-10-02	35.2500	35.3700	35.2500	35.3700	+12.286%	2	103	-54.481%
2025-09-22	31.5000	31.5000	31.5000	31.5000	-5.006%	1	102	-48.889%
2025-09-10	32.9400	33.1600	32.9400	33.1600	+2.251%	2	101	-51.448%
2025-09-09	32.2000	32.4300	32.2000	32.4300	+17.842%	2	101	-50.355%
2025-08-29	27.5200	27.5200	27.5200	27.5200	-10.358%	1	102	-41.497%
2025-08-26	30.7000	30.7000	30.7000	30.7000	-1.445%	1	102	-47.557%
2025-08-19	30.3500	31.2000	30.3500	31.1500	-7.015%	5	102	-48.315%
2025-08-12	33.9200	33.9200	33.5000	33.5000	+29.344%	3	102	-51.940%
2025-07-18	25.9000	25.9000	25.9000	25.9000	-6.902%	1	102	-37.838%
2025-07-11	27.8200	27.8200	27.8200	27.8200	-1.313%	1	102	-42.128%
2025-06-09	28.1000	28.1900	28.1000	28.1900	-13.235%	4	103	-42.888%
2025-05-21	32.5800	32.5800	32.4900	32.4900	+9.801%	6	101	-50.446%
2025-05-19	29.4000	29.5900	29.4000	29.5900	+4.632%	8	99	-45.590%
2025-05-14	28.2800	28.2800	28.2800	28.2800	-26.774%	1	99	-43.069%
2025-04-25	38.6200	38.6200	38.6200	38.6200	-11.867%	12	99	-58.312%
2025-04-16	43.8200	43.8200	43.8200	43.8200	-3.267%	3	99	-63.259%
2025-04-11	45.3000	45.3000	45.3000	45.3000	+3.425%	2	97	-64.459%
2025-04-10	42.0000	43.8000	42.0000	43.8000	-18.799%	4	97	-63.242%
2025-04-07	52.3800	53.9400	52.3800	53.9400	+6.812%	7	95	-70.152%
2025-04-04	48.1000	50.5000	47.8000	50.5000	+14.773%	8	89	-68.119%
2025-04-03	44.0000	44.0000	44.0000	44.0000	+6.538%	1	87	-63.409%
2025-03-31	41.3000	41.3000	41.3000	41.3000	+8.541%	1	86	-61.017%
2025-03-28	37.0000	38.0500	37.0000	38.0500	-3.914%	4	86	-57.687%
2025-03-13	39.0000	39.6000	39.0000	39.6000	+12.023%	14	87	-59.343%
2025-03-12	35.3500	35.3500	35.3500	35.3500	-4.459%	2	87	-54.455%
2025-03-11	35.1000	37.0000	35.1000	37.0000	+14.551%	3	86	-56.486%
2025-03-07	32.3000	32.3000	32.3000	32.3000	+9.122%	2	84	-50.155%
2025-03-06	29.6000	29.6000	29.6000	29.6000	+7.130%	10	83	-45.608%
2025-03-04	27.6300	27.6300	27.6300	27.6300	-0.790%	1	75	-41.730%
2025-02-25	28.0000	28.0000	27.8500	27.8500	+4.699%	6	74	-42.190%
2025-02-24	26.1500	26.6000	26.1500	26.6000	+24.299%	37	70	-39.474%
2025-02-19	21.4000	21.4000	21.4000	21.4000	+5.627%	5	52	-24.766%
2025-02-14	20.5000	20.5000	20.2600	20.2600	-40.847%	4	50	-20.533%
2025-01-27	34.2500	34.2500	34.2500	34.2500	+8.455%	17	50	-52.993%
2025-01-22	31.5800	31.5800	31.5800	31.5800	-2.681%	5	35	-49.018%
2024-12-17	32.5000	32.5000	32.3000	32.4500	+1.565%	9	35	-50.385%
2024-12-16	31.9500	32.0500	31.9500	31.9500	+7.939%	11	15	-49.609%
2024-12-02	29.6000	29.6000	29.6000	29.6000	-3.110%	1	15	-45.608%
2024-11-13	30.5500	30.6000	30.5500	30.5500	+15.720%	13	15	-47.300%
2024-11-07	26.4000	26.4000	26.4000	26.4000	-15.789%	1	6	-39.015%
2024-11-04	31.3500	31.3500	31.3500	31.3500	0.000%	5	5	-48.644%