Dark

ABNB20270115P65
ABNB Jan 15 2027 65.00 Put (ABNB270115P00065000)
option OPRA

EOD

Sep 17, 2026

0.0600+50.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0600	0.0600	0.0600	+50.000%	1	145	0.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	-50.000%	1	144	+50.000%
2026-08-10	0.0700	0.1800	0.0500	0.0800	+14.286%	14	143	-25.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-41.667%	2	141	-14.286%
2026-08-06	0.1600	0.1600	0.1200	0.1200	-61.290%	200	139	-50.000%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-43.636%	1	242	-80.645%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+3.774%	1	242	-89.091%
2026-05-29	0.5300	0.5300	0.5300	0.5300	-3.636%	1	242	-88.679%
2026-05-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	243	-89.091%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-8.333%	1	242	-89.091%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-21.053%	1	241	-90.000%
2026-04-30	0.7200	0.7600	0.7200	0.7600	+13.433%	2	241	-92.105%
2026-04-22	0.6700	0.6700	0.6700	0.6700	-14.103%	2	241	-91.045%
2026-04-17	0.7500	0.7800	0.7500	0.7800	-2.500%	4	239	-92.308%
2026-04-15	0.8900	0.8900	0.8000	0.8000	-22.330%	6	238	-92.500%
2026-04-14	0.9400	1.0300	0.9400	1.0300	-34.810%	201	243	-94.175%
2026-04-02	1.5800	1.5800	1.5800	1.5800	+8.219%	1	222	-96.203%
2026-04-01	1.4400	1.4600	1.4400	1.4600	+8.955%	3	222	-95.890%
2026-03-24	1.3400	1.3400	1.3400	1.3400	+15.517%	3	220	-95.522%
2026-03-17	1.1600	1.1600	1.1600	1.1600	-4.132%	1	221	-94.828%
2026-03-13	0.8200	1.2100	0.8200	1.2100	-19.868%	2	220	-95.041%
2026-03-12	1.5100	1.5100	1.5100	1.5100	+79.762%	1	218	-96.026%
2026-03-04	0.8400	0.8400	0.8400	0.8400	-14.286%	1	218	-92.857%
2026-02-26	1.0300	1.0300	0.9800	0.9800	-21.600%	2	217	-93.878%
2026-02-25	1.2500	1.2500	1.2500	1.2500	+14.679%	2	215	-95.200%
2026-02-23	1.0900	1.0900	1.0900	1.0900	0.000%	1	215	-94.495%
2026-02-17	1.0900	1.0900	1.0900	1.0900	-20.438%	1	214	-94.495%
2026-02-06	1.3600	1.3700	1.3600	1.3700	+44.211%	3	214	-95.620%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-14.414%	5	211	-93.684%
2026-01-16	1.1100	1.1100	1.1100	1.1100	+30.588%	1	217	-94.595%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-7.609%	2	217	-92.941%
2026-01-07	0.9300	0.9300	0.9200	0.9200	-14.019%	2	215	-93.478%
2025-12-16	1.0400	1.0700	1.0400	1.0700	-42.781%	2	213	-94.393%
2025-11-28	1.8700	1.8700	1.8700	1.8700	+24.667%	1	212	-96.791%
2025-11-12	1.5000	1.5000	1.5000	1.5000	-11.765%	5	212	-96.000%
2025-11-11	1.7100	1.7100	1.7000	1.7000	-14.573%	6	212	-96.471%
2025-11-10	5.0800	5.0800	1.6300	1.9900	-3.865%	18	212	-96.985%
2025-11-07	2.6700	2.6700	2.0700	2.0700	+14.365%	4	230	-97.101%
2025-11-06	1.8100	1.8100	1.8100	1.8100	+1.685%	1	234	-96.685%
2025-11-05	1.7800	1.7800	1.7800	1.7800	-6.316%	4	239	-96.629%
2025-10-07	1.8400	1.9000	1.8400	1.9000	+2.151%	2	239	-96.842%
2025-10-03	1.8000	1.8600	1.8000	1.8600	+4.494%	2	239	-96.774%
2025-09-30	1.7100	1.8300	1.7100	1.7800	+1.714%	4	239	-96.629%
2025-09-26	1.6500	1.7500	1.6500	1.7500	-0.568%	2	241	-96.571%
2025-09-24	1.7200	1.7600	1.7200	1.7600	+6.667%	2	241	-96.591%
2025-09-18	1.6000	1.6700	1.6000	1.6500	-1.786%	6	241	-96.364%
2025-09-17	1.6200	1.7100	1.5900	1.6800	+1.818%	10	241	-96.429%
2025-09-10	1.6100	1.7000	1.6100	1.6500	+22.222%	8	242	-96.364%
2025-08-25	1.3500	1.3500	1.3500	1.3500	-28.191%	1	240	-95.556%
2025-08-07	2.1600	2.1600	1.5000	1.8800	+2.174%	225	240	-96.809%
2025-08-01	1.8400	1.8400	1.8400	1.8400	+41.538%	200	259	-96.739%
2025-07-25	1.3000	1.3000	1.3000	1.3000	-20.732%	29	59	-95.385%
2025-07-09	1.6400	1.6400	1.6400	1.6400	-21.905%	10	35	-96.341%
2025-06-23	2.1000	2.1000	2.1000	2.1000	-2.326%	10	45	-97.143%
2025-06-18	2.1500	2.1500	2.1500	2.1500	+19.444%	1	36	-97.209%
2025-06-17	1.8000	1.8000	1.8000	1.8000	-10.448%	1	36	-96.667%
2025-06-16	2.0100	2.0100	2.0100	2.0100	+4.145%	1	35	-97.015%
2025-06-11	1.9300	1.9300	1.9300	1.9300	-4.926%	1	36	-96.891%
2025-06-09	2.0300	2.0300	2.0300	2.0300	-2.404%	1	35	-97.044%
2025-06-06	2.0800	2.0800	2.0800	2.0800	-12.971%	2	36	-97.115%
2025-06-02	2.3500	2.3900	2.3500	2.3900	-4.400%	2	35	-97.490%
2025-05-30	2.4000	2.5000	2.4000	2.5000	-1.961%	8	35	-97.600%
2025-05-29	2.3500	2.5500	2.3500	2.5500	+0.791%	6	35	-97.647%
2025-05-28	2.4800	2.5300	2.4800	2.5300	+1.200%	2	35	-97.628%
2025-05-27	2.3400	2.5000	2.3400	2.5000	+1.626%	8	35	-97.600%
2025-05-21	2.3200	2.5000	2.3200	2.4600	+5.128%	20	35	-97.561%
2025-05-20	2.2500	2.3700	2.2500	2.3400	+14.146%	4	35	-97.436%
2025-05-19	1.9300	2.0500	1.9300	2.0500	+0.490%	2	35	-97.073%
2025-05-15	2.0100	2.0900	1.9400	2.0400	-0.971%	4	35	-97.059%
2025-05-13	2.0500	2.0600	2.0500	2.0600	-32.680%	21	35	-97.087%
2025-05-02	3.0600	3.0600	3.0600	3.0600	-9.467%	2	46	-98.039%
2025-05-01	3.3800	3.3800	3.3800	3.3800	+7.643%	1	47	-98.225%
2025-04-29	3.1400	3.1400	3.1400	3.1400	-11.549%	1	46	-98.089%
2025-04-23	3.5500	3.5500	3.5500	3.5500	-20.225%	1	47	-98.310%
2025-04-17	4.4500	4.4500	4.4500	4.4500	+36.086%	1	48	-98.652%
2025-04-09	5.1700	5.1700	3.2700	3.2700	-45.042%	22	48	-98.165%
2025-04-07	5.5500	5.9500	5.5500	5.9500	+12.264%	2	28	-98.992%
2025-04-04	4.7500	5.3000	4.7500	5.3000	+89.964%	10	27	-98.868%
2025-04-02	2.7900	2.7900	2.7900	2.7900	-9.121%	2	27	-97.849%
2025-04-01	3.0700	3.0700	3.0700	3.0700	-4.063%	1	26	-98.046%
2025-03-31	3.2500	3.3500	3.0000	3.2000	+10.345%	8	26	-98.125%
2025-03-28	2.9000	2.9000	2.9000	2.9000	+3.571%	2	24	-97.931%
2025-03-17	2.8000	2.8000	2.8000	2.8000	-16.418%	1	23	-97.857%
2025-03-14	3.3500	3.3500	3.3500	3.3500	-1.760%	2	24	-98.209%
2025-03-13	3.3200	3.4100	3.3200	3.4100	+45.106%	3	21	-98.240%
2025-03-06	2.0300	2.3500	2.0300	2.3500	+14.634%	5	20	-97.447%
2025-03-04	2.1100	2.1100	2.0500	2.0500	0.000%	2	20	-97.073%
2025-02-27	2.0500	2.0500	2.0500	2.0500	+66.667%	1	21	-97.073%
2025-02-14	1.8000	1.8000	1.2300	1.2300	-49.174%	18	23	-95.122%
2025-02-12	2.2000	2.4200	2.0200	2.4200	+19.212%	26	23	-97.521%
2025-02-11	2.2600	2.2600	2.0300	2.0300	-18.474%	18	25	-97.044%
2025-02-05	2.4900	2.4900	2.4900	2.4900	+15.814%	2	39	-97.590%
2025-01-30	2.1500	2.1500	2.1500	2.1500	+5.392%	2	39	-97.209%
2025-01-29	2.1100	2.1600	2.0400	2.0400	-6.422%	34	39	-97.059%
2025-01-28	2.1800	2.1800	2.1800	2.1800	-2.679%	1	20	-97.248%
2025-01-24	2.2400	2.2400	2.2400	2.2400	-8.197%	2	19	-97.321%
2024-12-31	2.4400	2.4400	2.4400	2.4400	+11.416%	1	18	-97.541%
2024-12-24	2.1900	2.1900	2.1900	2.1900	-14.118%	10	18	-97.260%
2024-12-18	2.5400	2.5500	2.5400	2.5500	-1.163%	7	18	-97.647%
2024-12-17	2.5900	2.5900	2.5800	2.5800	+3.200%	2	18	-97.674%
2024-12-16	2.5000	2.5000	2.5000	2.5000	+15.741%	2	17	-97.600%
2024-11-18	2.2200	2.2200	2.1600	2.1600	-0.917%	2	17	-97.222%
2024-11-08	2.2500	2.2500	2.1800	2.1800	-3.965%	24	15	-97.248%
2024-11-07	2.2700	2.2700	2.2700	2.2700	-17.455%	1	5	-97.357%
2024-11-04	2.7500	2.7500	2.7500	2.7500	-5.172%	1	4	-97.818%
2024-10-16	2.9000	2.9000	2.9000	2.9000	+1.754%	2	3	-97.931%
2024-10-15	2.8500	2.8500	2.8500	2.8500	0.000%	1	1	-97.895%