Dark

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

EOD

Jul 24, 2026

0.3100-43.636%(-0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3100	0.3100	0.3100	0.3100	-43.636%	1	242	0.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+3.774%	1	242	-43.636%
2026-05-29	0.5300	0.5300	0.5300	0.5300	-3.636%	1	242	-41.509%
2026-05-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	243	-43.636%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-8.333%	1	242	-43.636%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-21.053%	1	241	-48.333%
2026-04-30	0.7200	0.7600	0.7200	0.7600	+13.433%	2	241	-59.211%
2026-04-22	0.6700	0.6700	0.6700	0.6700	-14.103%	2	241	-53.731%
2026-04-17	0.7500	0.7800	0.7500	0.7800	-2.500%	4	239	-60.256%
2026-04-15	0.8900	0.8900	0.8000	0.8000	-22.330%	6	238	-61.250%
2026-04-14	0.9400	1.0300	0.9400	1.0300	-34.810%	201	243	-69.903%
2026-04-02	1.5800	1.5800	1.5800	1.5800	+8.219%	1	222	-80.380%
2026-04-01	1.4400	1.4600	1.4400	1.4600	+8.955%	3	222	-78.767%
2026-03-24	1.3400	1.3400	1.3400	1.3400	+15.517%	3	220	-76.866%
2026-03-17	1.1600	1.1600	1.1600	1.1600	-4.132%	1	221	-73.276%
2026-03-13	0.8200	1.2100	0.8200	1.2100	-19.868%	2	220	-74.380%
2026-03-12	1.5100	1.5100	1.5100	1.5100	+79.762%	1	218	-79.470%
2026-03-04	0.8400	0.8400	0.8400	0.8400	-14.286%	1	218	-63.095%
2026-02-26	1.0300	1.0300	0.9800	0.9800	-21.600%	2	217	-68.367%
2026-02-25	1.2500	1.2500	1.2500	1.2500	+14.679%	2	215	-75.200%
2026-02-23	1.0900	1.0900	1.0900	1.0900	0.000%	1	215	-71.560%
2026-02-17	1.0900	1.0900	1.0900	1.0900	-20.438%	1	214	-71.560%
2026-02-06	1.3600	1.3700	1.3600	1.3700	+44.211%	3	214	-77.372%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-14.414%	5	211	-67.368%
2026-01-16	1.1100	1.1100	1.1100	1.1100	+30.588%	1	217	-72.072%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-7.609%	2	217	-63.529%
2026-01-07	0.9300	0.9300	0.9200	0.9200	-14.019%	2	215	-66.304%
2025-12-16	1.0400	1.0700	1.0400	1.0700	-42.781%	2	213	-71.028%
2025-11-28	1.8700	1.8700	1.8700	1.8700	+24.667%	1	212	-83.422%
2025-11-12	1.5000	1.5000	1.5000	1.5000	-11.765%	5	212	-79.333%
2025-11-11	1.7100	1.7100	1.7000	1.7000	-14.573%	6	212	-81.765%
2025-11-10	5.0800	5.0800	1.6300	1.9900	-3.865%	18	212	-84.422%
2025-11-07	2.6700	2.6700	2.0700	2.0700	+14.365%	4	230	-85.024%
2025-11-06	1.8100	1.8100	1.8100	1.8100	+1.685%	1	234	-82.873%
2025-11-05	1.7800	1.7800	1.7800	1.7800	-6.316%	4	239	-82.584%
2025-10-07	1.8400	1.9000	1.8400	1.9000	+2.151%	2	239	-83.684%
2025-10-03	1.8000	1.8600	1.8000	1.8600	+4.494%	2	239	-83.333%
2025-09-30	1.7100	1.8300	1.7100	1.7800	+1.714%	4	239	-82.584%
2025-09-26	1.6500	1.7500	1.6500	1.7500	-0.568%	2	241	-82.286%
2025-09-24	1.7200	1.7600	1.7200	1.7600	+6.667%	2	241	-82.386%
2025-09-18	1.6000	1.6700	1.6000	1.6500	-1.786%	6	241	-81.212%
2025-09-17	1.6200	1.7100	1.5900	1.6800	+1.818%	10	241	-81.548%
2025-09-10	1.6100	1.7000	1.6100	1.6500	+22.222%	8	242	-81.212%
2025-08-25	1.3500	1.3500	1.3500	1.3500	-28.191%	1	240	-77.037%
2025-08-07	2.1600	2.1600	1.5000	1.8800	+2.174%	225	240	-83.511%
2025-08-01	1.8400	1.8400	1.8400	1.8400	+41.538%	200	259	-83.152%
2025-07-25	1.3000	1.3000	1.3000	1.3000	-20.732%	29	59	-76.154%
2025-07-09	1.6400	1.6400	1.6400	1.6400	-21.905%	10	35	-81.098%
2025-06-23	2.1000	2.1000	2.1000	2.1000	-2.326%	10	45	-85.238%
2025-06-18	2.1500	2.1500	2.1500	2.1500	+19.444%	1	36	-85.581%
2025-06-17	1.8000	1.8000	1.8000	1.8000	-10.448%	1	36	-82.778%
2025-06-16	2.0100	2.0100	2.0100	2.0100	+4.145%	1	35	-84.577%
2025-06-11	1.9300	1.9300	1.9300	1.9300	-4.926%	1	36	-83.938%
2025-06-09	2.0300	2.0300	2.0300	2.0300	-2.404%	1	35	-84.729%
2025-06-06	2.0800	2.0800	2.0800	2.0800	-12.971%	2	36	-85.096%
2025-06-02	2.3500	2.3900	2.3500	2.3900	-4.400%	2	35	-87.029%
2025-05-30	2.4000	2.5000	2.4000	2.5000	-1.961%	8	35	-87.600%
2025-05-29	2.3500	2.5500	2.3500	2.5500	+0.791%	6	35	-87.843%
2025-05-28	2.4800	2.5300	2.4800	2.5300	+1.200%	2	35	-87.747%
2025-05-27	2.3400	2.5000	2.3400	2.5000	+1.626%	8	35	-87.600%
2025-05-21	2.3200	2.5000	2.3200	2.4600	+5.128%	20	35	-87.398%
2025-05-20	2.2500	2.3700	2.2500	2.3400	+14.146%	4	35	-86.752%
2025-05-19	1.9300	2.0500	1.9300	2.0500	+0.490%	2	35	-84.878%
2025-05-15	2.0100	2.0900	1.9400	2.0400	-0.971%	4	35	-84.804%
2025-05-13	2.0500	2.0600	2.0500	2.0600	-32.680%	21	35	-84.951%
2025-05-02	3.0600	3.0600	3.0600	3.0600	-9.467%	2	46	-89.869%
2025-05-01	3.3800	3.3800	3.3800	3.3800	+7.643%	1	47	-90.828%
2025-04-29	3.1400	3.1400	3.1400	3.1400	-11.549%	1	46	-90.127%
2025-04-23	3.5500	3.5500	3.5500	3.5500	-20.225%	1	47	-91.268%
2025-04-17	4.4500	4.4500	4.4500	4.4500	+36.086%	1	48	-93.034%
2025-04-09	5.1700	5.1700	3.2700	3.2700	-45.042%	22	48	-90.520%
2025-04-07	5.5500	5.9500	5.5500	5.9500	+12.264%	2	28	-94.790%
2025-04-04	4.7500	5.3000	4.7500	5.3000	+89.964%	10	27	-94.151%
2025-04-02	2.7900	2.7900	2.7900	2.7900	-9.121%	2	27	-88.889%
2025-04-01	3.0700	3.0700	3.0700	3.0700	-4.063%	1	26	-89.902%
2025-03-31	3.2500	3.3500	3.0000	3.2000	+10.345%	8	26	-90.313%
2025-03-28	2.9000	2.9000	2.9000	2.9000	+3.571%	2	24	-89.310%
2025-03-17	2.8000	2.8000	2.8000	2.8000	-16.418%	1	23	-88.929%
2025-03-14	3.3500	3.3500	3.3500	3.3500	-1.760%	2	24	-90.746%
2025-03-13	3.3200	3.4100	3.3200	3.4100	+45.106%	3	21	-90.909%
2025-03-06	2.0300	2.3500	2.0300	2.3500	+14.634%	5	20	-86.809%
2025-03-04	2.1100	2.1100	2.0500	2.0500	0.000%	2	20	-84.878%
2025-02-27	2.0500	2.0500	2.0500	2.0500	+66.667%	1	21	-84.878%
2025-02-14	1.8000	1.8000	1.2300	1.2300	-49.174%	18	23	-74.797%
2025-02-12	2.2000	2.4200	2.0200	2.4200	+19.212%	26	23	-87.190%
2025-02-11	2.2600	2.2600	2.0300	2.0300	-18.474%	18	25	-84.729%
2025-02-05	2.4900	2.4900	2.4900	2.4900	+15.814%	2	39	-87.550%
2025-01-30	2.1500	2.1500	2.1500	2.1500	+5.392%	2	39	-85.581%
2025-01-29	2.1100	2.1600	2.0400	2.0400	-6.422%	34	39	-84.804%
2025-01-28	2.1800	2.1800	2.1800	2.1800	-2.679%	1	20	-85.780%
2025-01-24	2.2400	2.2400	2.2400	2.2400	-8.197%	2	19	-86.161%
2024-12-31	2.4400	2.4400	2.4400	2.4400	+11.416%	1	18	-87.295%
2024-12-24	2.1900	2.1900	2.1900	2.1900	-14.118%	10	18	-85.845%
2024-12-18	2.5400	2.5500	2.5400	2.5500	-1.163%	7	18	-87.843%
2024-12-17	2.5900	2.5900	2.5800	2.5800	+3.200%	2	18	-87.984%
2024-12-16	2.5000	2.5000	2.5000	2.5000	+15.741%	2	17	-87.600%
2024-11-18	2.2200	2.2200	2.1600	2.1600	-0.917%	2	17	-85.648%
2024-11-08	2.2500	2.2500	2.1800	2.1800	-3.965%	24	15	-85.780%
2024-11-07	2.2700	2.2700	2.2700	2.2700	-17.455%	1	5	-86.344%
2024-11-04	2.7500	2.7500	2.7500	2.7500	-5.172%	1	4	-88.727%
2024-10-16	2.9000	2.9000	2.9000	2.9000	+1.754%	2	3	-89.310%
2024-10-15	2.8500	2.8500	2.8500	2.8500	0.000%	1	1	-89.123%