Dark

ABNB20270115P70
ABNB Jan 15 2027 70.00 Put (ABNB270115P00070000)
option OPRA

EOD

Jul 24, 2026

0.2300-23.333%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2300	0.2300	0.2300	0.2300	-23.333%	1	138	0.000%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+11.111%	1	137	-23.333%
2026-07-21	0.2700	0.2700	0.2700	0.2700	0.000%	1	137	-14.815%
2026-07-20	0.2700	0.2700	0.2700	0.2700	+8.000%	1	136	-14.815%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-16.667%	1	135	-8.000%
2026-07-08	0.2000	0.3000	0.2000	0.3000	-54.545%	3	135	-23.333%
2026-05-21	0.6600	0.6600	0.6600	0.6600	-12.000%	3	135	-65.152%
2026-05-12	0.7500	0.7500	0.7500	0.7500	+22.951%	5	135	-69.333%
2026-05-11	0.6100	0.6100	0.6100	0.6100	-47.414%	12	135	-62.295%
2026-04-15	1.1000	1.1800	1.0600	1.1600	-14.074%	70	135	-80.172%
2026-02-27	1.3300	1.3500	1.3300	1.3500	0.000%	4	125	-82.963%
2026-02-26	1.3500	1.3500	1.3500	1.3500	-8.784%	1	125	-82.963%
2026-02-25	1.3200	1.5200	1.3200	1.4800	-4.516%	56	105	-84.459%
2026-02-23	1.5500	1.5500	1.5500	1.5500	-22.111%	1	105	-85.161%
2026-02-12	1.9900	1.9900	1.9900	1.9900	+15.698%	3	104	-88.442%
2026-02-11	1.7200	1.7200	1.7200	1.7200	-7.027%	1	104	-86.628%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+12.121%	1	104	-87.568%
2026-02-03	1.6500	1.6800	1.6500	1.6500	+15.385%	5	104	-86.061%
2026-01-16	1.4300	1.4300	1.4300	1.4300	+32.407%	1	104	-83.916%
2025-12-30	1.0800	1.0800	1.0800	1.0800	-13.600%	1	104	-78.704%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+4.167%	20	104	-81.600%
2025-12-22	1.0400	1.2000	1.0400	1.2000	-12.409%	12	107	-80.833%
2025-12-16	1.3800	1.3800	1.3700	1.3700	-22.599%	12	117	-83.212%
2025-12-09	1.7900	1.7900	1.7700	1.7700	-1.667%	2	115	-87.006%
2025-12-05	1.8000	1.8000	1.8000	1.8000	-30.769%	1	117	-87.222%
2025-11-24	2.6000	2.6000	2.6000	2.6000	+23.810%	2	117	-91.154%
2025-11-13	2.1000	2.1000	2.1000	2.1000	+5.000%	3	115	-89.048%
2025-10-21	2.0000	2.0000	2.0000	2.0000	-14.894%	3	115	-88.500%
2025-10-15	2.5000	2.5000	2.3500	2.3500	+1.732%	20	116	-90.213%
2025-10-01	2.3100	2.3100	2.3100	2.3100	+5.000%	5	136	-90.043%
2025-09-29	2.2000	2.2000	2.2000	2.2000	+4.762%	3	131	-89.545%
2025-09-24	2.1000	2.1000	2.1000	2.1000	-1.408%	25	128	-89.048%
2025-09-18	2.1300	2.1300	2.1300	2.1300	-2.294%	3	103	-89.202%
2025-09-17	2.1200	2.1800	2.1200	2.1800	-3.540%	2	103	-89.450%
2025-09-16	2.2200	2.2600	2.2200	2.2600	-1.310%	2	103	-89.823%
2025-09-15	2.2900	2.2900	2.2900	2.2900	+7.512%	1	103	-89.956%
2025-09-11	2.1300	2.1300	2.1300	2.1300	+18.333%	2	102	-89.202%
2025-08-25	1.8000	1.8000	1.8000	1.8000	-4.762%	1	103	-87.222%
2025-08-22	1.8900	1.8900	1.8900	1.8900	-26.172%	1	104	-87.831%
2025-08-07	2.2800	2.5600	2.2800	2.5600	+4.918%	2	105	-91.016%
2025-08-01	2.4400	2.4400	2.4400	2.4400	+31.892%	1	105	-90.574%
2025-07-30	1.8500	1.8500	1.8500	1.8500	+2.778%	2	104	-87.568%
2025-07-18	1.7900	1.8000	1.7900	1.8000	-4.762%	11	106	-87.222%
2025-07-17	1.8400	1.8900	1.8400	1.8900	-1.563%	2	96	-87.831%
2025-07-15	1.9200	1.9200	1.9200	1.9200	+3.226%	1	96	-88.021%
2025-07-14	1.8600	1.9500	1.8300	1.8600	-23.457%	12	96	-87.634%
2025-06-30	2.3500	2.4300	2.3500	2.4300	+0.830%	2	96	-90.535%
2025-06-27	2.3500	2.4100	2.3500	2.4100	-6.226%	2	96	-90.456%
2025-06-26	2.4900	2.5700	2.4900	2.5700	+1.984%	2	96	-91.051%
2025-06-25	2.4400	2.5200	2.4400	2.5200	-8.029%	2	96	-90.873%
2025-06-23	2.6800	2.7700	2.6400	2.7400	+4.183%	10	96	-91.606%
2025-06-18	2.6300	2.6300	2.6300	2.6300	-0.755%	1	96	-91.255%
2025-06-17	2.6500	2.6500	2.6500	2.6500	+15.721%	1	96	-91.321%
2025-06-16	2.2900	2.2900	2.2900	2.2900	-3.782%	1	96	-89.956%
2025-06-12	2.2800	2.4000	2.2700	2.3800	-0.833%	4	96	-90.336%
2025-06-11	2.6200	2.6200	2.2100	2.4000	-1.235%	3	96	-90.417%
2025-06-09	2.4300	2.4300	2.4300	2.4300	-4.706%	1	96	-90.535%
2025-06-06	2.4000	2.5500	2.4000	2.5500	-7.273%	42	96	-90.980%
2025-06-05	2.7500	2.7500	2.7500	2.7500	-5.172%	1	101	-91.636%
2025-06-04	2.9000	2.9000	2.9000	2.9000	+14.173%	1	101	-92.069%
2025-05-16	2.5400	2.5400	2.5400	2.5400	+1.600%	2	101	-90.945%
2025-05-14	2.4500	2.5800	2.3900	2.5000	-4.580%	8	102	-90.800%
2025-05-13	2.6200	2.6200	2.6200	2.6200	-8.070%	3	102	-91.221%
2025-05-12	2.8000	2.8500	2.7100	2.8500	-21.053%	6	102	-91.930%
2025-05-09	3.8000	3.8000	3.6100	3.6100	-5.497%	6	100	-93.629%
2025-05-08	3.7600	3.8200	3.7600	3.8200	+7.606%	4	97	-93.979%
2025-05-05	3.5500	3.5500	3.5500	3.5500	-5.836%	5	97	-93.521%
2025-05-02	4.0000	4.0000	3.7700	3.7700	-8.049%	4	102	-93.899%
2025-05-01	4.3400	4.3400	4.1000	4.1000	+6.494%	13	103	-94.390%
2025-04-29	3.8500	3.8500	3.8500	3.8500	-8.768%	1	90	-94.026%
2025-04-25	4.1900	4.2200	4.1900	4.2200	-26.609%	4	91	-94.550%
2025-04-11	5.7800	5.7800	5.7500	5.7500	+37.232%	4	91	-96.000%
2025-04-09	4.4200	4.4600	4.1900	4.1900	-40.143%	21	91	-94.511%
2025-04-07	7.3000	7.5000	7.0000	7.0000	+89.189%	32	72	-96.714%
2025-04-02	3.5200	3.7000	3.5000	3.7000	-5.371%	4	41	-93.784%
2025-04-01	3.9100	3.9100	3.9100	3.9100	-9.070%	1	41	-94.118%
2025-03-31	4.1300	4.3000	4.1300	4.3000	+8.586%	2	40	-94.651%
2025-03-28	3.7900	3.9600	3.7900	3.9600	-7.907%	4	40	-94.192%
2025-03-13	3.9700	4.3000	3.9700	4.3000	+55.797%	5	44	-94.651%
2025-03-06	2.8000	2.8000	2.7600	2.7600	+5.747%	2	44	-91.667%
2025-02-26	2.6100	2.6100	2.6100	2.6100	+9.664%	30	44	-91.188%
2025-02-24	2.3800	2.3800	2.3800	2.3800	+53.548%	14	14	-90.336%
2025-02-14	2.0000	2.0000	1.5500	1.5500	-48.333%	10	6	-85.161%
2025-01-15	3.0000	3.0000	3.0000	3.0000	+3.448%	1	6	-92.333%
2024-11-08	2.9000	2.9000	2.9000	2.9000	-12.121%	4	5	-92.069%
2024-11-04	3.3000	3.3000	3.3000	3.3000	0.000%	1	3	-93.030%
2024-10-30	3.3000	3.3000	3.3000	3.3000	0.000%	2	2	-93.030%