Dark

ABNB20270115P55
ABNB Jan 15 2027 55.00 Put (ABNB270115P00055000)
option OPRA

EOD

Sep 24, 2026

0.02000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0200	0.0200	0.000%	8	514	0.000%
2026-09-23	0.0600	0.0600	0.0100	0.0200	0.000%	15	511	0.000%
2026-09-22	0.1000	0.1000	0.0200	0.0200	-60.000%	6	509	0.000%
2026-09-21	0.0500	0.0900	0.0200	0.0500	0.000%	10	508	-60.000%
2026-09-18	0.0900	0.0900	0.0200	0.0500	+66.667%	386	511	-60.000%
2026-09-17	0.1400	0.1400	0.0300	0.0300	+200.000%	6	458	-33.333%
2026-08-21	0.0100	0.0100	0.0100	0.0100	-80.000%	1	457	+100.000%
2026-08-12	0.0400	0.0500	0.0400	0.0500	-28.571%	13	457	-60.000%
2026-08-11	0.0700	0.0700	0.0700	0.0700	+40.000%	1	459	-71.429%
2026-08-10	0.1500	0.1500	0.0500	0.0500	-16.667%	2	459	-60.000%
2026-08-07	0.0500	0.1700	0.0500	0.0600	+20.000%	87	459	-66.667%
2026-08-06	0.0700	0.1200	0.0500	0.0500	-61.538%	8	445	-60.000%
2026-08-03	0.1300	0.1300	0.1300	0.1300	+30.000%	2	447	-84.615%
2026-07-31	0.1000	0.1000	0.1000	0.1000	0.000%	1	445	-80.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-28.571%	1	444	-80.000%
2026-06-16	0.1400	0.1400	0.1400	0.1400	+40.000%	39	444	-85.714%
2026-06-15	0.1100	0.1100	0.1000	0.1000	-52.381%	2	405	-80.000%
2026-06-08	0.2100	0.2100	0.2100	0.2100	+23.529%	3	405	-90.476%
2026-06-04	0.1500	0.1700	0.1500	0.1700	-15.000%	3	402	-88.235%
2026-06-02	0.2100	0.2200	0.1800	0.2000	+5.263%	13	399	-90.000%
2026-06-01	0.2600	0.3200	0.1900	0.1900	-5.000%	7	389	-89.474%
2026-05-19	0.2500	0.2500	0.2000	0.2000	0.000%	4	387	-90.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-4.762%	8	392	-90.000%
2026-05-15	0.2100	0.2100	0.2100	0.2100	-8.696%	5	392	-90.476%
2026-05-13	0.2300	0.2500	0.2300	0.2300	-23.333%	6	396	-91.304%
2026-05-12	0.2800	0.3000	0.2800	0.3000	-9.091%	2	398	-93.333%
2026-05-11	0.2800	0.3300	0.2800	0.3300	+32.000%	16	398	-93.939%
2026-05-08	0.1500	0.2900	0.1500	0.2500	-21.875%	12	385	-92.000%
2026-05-07	0.2900	0.3500	0.2900	0.3200	+18.519%	18	390	-93.750%
2026-05-06	0.2700	0.2700	0.2700	0.2700	-10.000%	1	394	-92.593%
2026-05-05	0.3300	0.4300	0.3000	0.3000	-36.170%	8	395	-93.333%
2026-05-04	0.3900	0.4700	0.3900	0.4700	+62.069%	7	399	-95.745%
2026-05-01	0.3300	0.3900	0.2900	0.2900	-30.952%	7	397	-93.103%
2026-04-29	0.5200	0.5600	0.4200	0.4200	-8.696%	6	397	-95.238%
2026-04-28	0.4600	0.4600	0.4600	0.4600	+21.053%	5	396	-95.652%
2026-04-27	0.3600	0.3800	0.3000	0.3800	-2.564%	4	392	-94.737%
2026-04-24	0.2200	0.3900	0.2200	0.3900	+25.806%	11	394	-94.872%
2026-04-22	0.3100	0.3100	0.3100	0.3100	-22.500%	1	386	-93.548%
2026-04-20	0.5400	0.5800	0.3700	0.4000	-9.091%	14	387	-95.000%
2026-04-17	0.4000	0.4400	0.3600	0.4400	-22.807%	13	387	-95.455%
2026-04-14	0.9200	0.9200	0.5700	0.5700	-8.065%	4	394	-96.491%
2026-04-13	0.6100	0.6200	0.6100	0.6200	-11.429%	3	393	-96.774%
2026-04-09	0.7000	0.7000	0.7000	0.7000	+12.903%	1	395	-97.143%
2026-04-08	0.6200	0.6200	0.6200	0.6200	-24.390%	1	396	-96.774%
2026-04-07	0.8200	0.8200	0.8200	0.8200	+15.493%	2	395	-97.561%
2026-04-02	0.7100	0.7100	0.7100	0.7100	-21.111%	1	394	-97.183%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-1.099%	1	394	-97.778%
2026-03-30	0.8900	0.9100	0.8900	0.9100	+21.333%	2	394	-97.802%
2026-03-26	0.7000	0.7500	0.7000	0.7500	-9.639%	35	393	-97.333%
2026-03-25	0.6300	0.8300	0.6300	0.8300	+15.278%	4	360	-97.590%
2026-03-24	0.5300	0.7200	0.5300	0.7200	+14.286%	5	360	-97.222%
2026-03-23	0.6300	0.6300	0.6300	0.6300	+53.659%	1	359	-96.825%
2026-03-18	0.4100	0.4100	0.4100	0.4100	-38.806%	1	359	-95.122%
2026-03-17	0.6700	0.6700	0.6700	0.6700	+1.515%	1	359	-97.015%
2026-03-13	0.4400	0.6600	0.4400	0.6600	-5.714%	2	359	-96.970%
2026-03-12	0.7900	0.7900	0.7000	0.7000	+14.754%	2	359	-97.143%
2026-03-10	0.4100	0.6100	0.4100	0.6100	-12.857%	3	358	-96.721%
2026-03-06	0.6600	0.7000	0.6600	0.7000	+27.273%	3	359	-97.143%
2026-03-04	0.5300	0.5500	0.5300	0.5500	-11.290%	10	356	-96.364%
2026-02-26	0.5300	0.6200	0.5300	0.6200	+12.727%	3	346	-96.774%
2026-02-19	0.5500	0.5500	0.5500	0.5500	-1.786%	1	343	-96.364%
2026-02-17	0.5600	0.5600	0.5600	0.5600	-23.288%	1	344	-96.429%
2026-02-12	0.7100	0.7300	0.7100	0.7300	+10.606%	3	344	-97.260%
2026-02-10	0.6600	0.6600	0.6600	0.6600	-12.000%	1	342	-96.970%
2026-02-05	0.7500	0.7500	0.7500	0.7500	+25.000%	1	341	-97.333%
2026-02-04	0.6000	0.6000	0.6000	0.6000	+7.143%	1	340	-96.667%
2026-02-03	0.5600	0.5600	0.5600	0.5600	0.000%	1	341	-96.429%
2026-01-30	0.6200	0.6200	0.5600	0.5600	+273.333%	4	339	-96.429%
2026-01-28	0.1500	0.1500	0.1500	0.1500	-78.873%	2	335	-86.667%
2026-01-26	0.7100	0.7100	0.7100	0.7100	+24.561%	2	335	-97.183%
2026-01-21	0.5700	0.5700	0.5700	0.5700	-5.000%	1	333	-96.491%
2026-01-20	0.6000	0.6000	0.6000	0.6000	+15.385%	1	332	-96.667%
2026-01-15	0.5200	0.5200	0.5200	0.5200	+18.182%	2	332	-96.154%
2026-01-12	0.4500	0.4500	0.4400	0.4400	-10.204%	2	330	-95.455%
2026-01-06	0.4900	0.4900	0.4900	0.4900	+11.364%	1	330	-95.918%
2025-12-31	0.4400	0.4400	0.4400	0.4400	-13.725%	1	329	-95.455%
2025-12-24	0.5100	0.5100	0.5100	0.5100	+8.511%	1	329	-96.078%
2025-12-22	0.4100	0.4700	0.4100	0.4700	-9.615%	3	329	-95.745%
2025-12-18	0.5200	0.5200	0.5200	0.5200	+1.961%	1	328	-96.154%
2025-12-17	0.5300	0.5400	0.5100	0.5100	-22.727%	6	328	-96.078%
2025-12-15	0.6600	0.6600	0.6600	0.6600	-13.158%	1	328	-96.970%
2025-12-10	0.7800	0.7800	0.7600	0.7600	+13.433%	16	329	-97.368%
2025-12-09	0.6700	0.7000	0.6700	0.6700	-4.286%	3	344	-97.015%
2025-12-05	0.7400	0.7400	0.7000	0.7000	-24.731%	4	344	-97.143%
2025-12-01	0.9300	0.9300	0.9300	0.9300	+4.494%	1	348	-97.849%
2025-11-26	0.8900	0.8900	0.8900	0.8900	-16.038%	6	342	-97.753%
2025-11-25	1.0600	1.0600	1.0600	1.0600	-1.852%	39	342	-98.113%
2025-11-24	1.0700	1.0800	1.0700	1.0800	+9.091%	52	342	-98.148%
2025-11-07	0.9500	0.9900	0.9500	0.9900	+2.062%	6	291	-97.980%
2025-10-16	0.9700	0.9700	0.9700	0.9700	+8.989%	2	287	-97.938%
2025-10-10	1.0000	1.0000	0.8900	0.8900	-15.238%	4	287	-97.753%
2025-10-07	0.9700	1.0500	0.9700	1.0500	+5.000%	12	278	-98.095%
2025-10-03	1.0000	1.0000	1.0000	1.0000	+3.093%	2	278	-98.000%
2025-09-25	0.9800	1.0100	0.9700	0.9700	+5.435%	25	278	-97.938%
2025-09-16	0.9200	0.9200	0.9200	0.9200	+9.524%	2	255	-97.826%
2025-08-27	0.8400	0.8400	0.8400	0.8400	+5.000%	1	253	-97.619%
2025-08-26	0.8000	0.8000	0.8000	0.8000	+1.266%	2	251	-97.500%
2025-08-25	0.7900	0.7900	0.7900	0.7900	-7.059%	1	251	-97.468%
2025-08-20	0.8200	0.8500	0.8200	0.8500	0.000%	3	251	-97.647%
2025-08-19	1.0200	1.0200	0.8300	0.8500	-5.556%	4	250	-97.647%
2025-08-18	0.8500	0.9000	0.8500	0.9000	+2.273%	4	247	-97.778%
2025-08-15	0.8500	0.8800	0.8300	0.8800	-12.000%	3	243	-97.727%
2025-08-11	0.9900	1.0000	0.9700	1.0000	-4.762%	85	243	-98.000%
2025-08-07	1.0500	1.1400	1.0500	1.0500	+11.702%	17	160	-98.095%
2025-08-06	0.9400	0.9400	0.9400	0.9400	-7.843%	1	162	-97.872%
2025-08-04	1.0200	1.0200	1.0200	1.0200	-1.923%	1	162	-98.039%
2025-08-01	0.9500	1.0400	0.9500	1.0400	+19.540%	2	161	-98.077%
2025-07-30	0.8400	0.8700	0.8400	0.8700	+11.538%	3	160	-97.701%
2025-07-28	0.7800	0.7800	0.7800	0.7800	-15.217%	20	158	-97.436%
2025-07-21	0.7900	0.9200	0.7900	0.9200	+9.524%	6	138	-97.826%
2025-07-14	0.9000	0.9000	0.8400	0.8400	-30.000%	3	137	-97.619%
2025-06-20	1.1900	1.2000	1.1900	1.2000	+21.212%	186	137	-98.333%
2025-06-17	1.1600	1.1600	0.9900	0.9900	-10.000%	20	230	-97.980%
2025-06-11	0.9600	1.1000	0.9600	1.1000	-19.708%	4	250	-98.182%
2025-06-05	1.3700	1.3700	1.3700	1.3700	+0.735%	1	249	-98.540%
2025-06-04	1.3600	1.3600	1.3600	1.3600	-15.000%	1	261	-98.529%
2025-05-23	1.5800	1.6000	1.4800	1.6000	+11.111%	28	261	-98.750%
2025-05-21	1.5000	1.5000	1.3900	1.4400	+5.882%	25	261	-98.611%
2025-05-20	1.3300	1.3600	1.1800	1.3600	+13.333%	54	286	-98.529%
2025-05-16	1.1800	1.2000	1.1800	1.2000	0.000%	32	251	-98.333%
2025-05-14	1.2000	1.2000	1.2000	1.2000	-40.000%	1	235	-98.333%
2025-05-07	2.0000	2.0000	2.0000	2.0000	+7.527%	1	234	-99.000%
2025-05-05	1.7800	1.9600	1.7800	1.8600	+3.333%	152	233	-98.925%
2025-04-28	1.8000	1.8000	1.8000	1.8000	-34.307%	72	81	-98.889%
2025-04-21	2.7400	2.7400	2.7400	2.7400	+10.484%	8	9	-99.270%
2025-04-16	2.4800	2.4800	2.4800	2.4800	0.000%	1	1	-99.194%