Dark

ABNB20270115P80
ABNB Jan 15 2027 80.00 Put (ABNB270115P00080000)
option OPRA

EOD

Sep 24, 2026

0.1600+220.000%(+0.1100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.2100	0.1200	0.1600	+220.000%	18	679	0.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-28.571%	3	683	+220.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-50.000%	2	686	+128.571%
2026-08-19	0.2300	0.2300	0.1400	0.1400	+27.273%	20	686	+14.286%
2026-08-10	0.1100	0.1100	0.1100	0.1100	-21.429%	22	696	+45.455%
2026-08-07	0.1400	0.1400	0.1400	0.1400	-50.000%	30	718	+14.286%
2026-08-06	0.3200	0.3200	0.2800	0.2800	-3.448%	200	728	-42.857%
2026-08-05	0.2900	0.2900	0.2900	0.2900	-35.556%	3	745	-44.828%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-13.462%	1	748	-64.444%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-63.121%	1	749	-69.231%
2026-06-10	1.4100	1.4100	1.4100	1.4100	+18.487%	10	748	-88.652%
2026-05-29	1.1900	1.1900	1.1900	1.1900	-15.000%	2	738	-86.555%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+1.449%	1	738	-88.571%
2026-05-07	1.3800	1.3800	1.3800	1.3800	-2.817%	10	737	-88.406%
2026-05-04	1.4200	1.4200	1.4200	1.4200	+12.698%	1	727	-88.732%
2026-05-01	1.2600	1.2600	1.2600	1.2600	-26.316%	10	718	-87.302%
2026-04-29	1.7100	1.7100	1.7100	1.7100	+11.765%	2	718	-90.643%
2026-04-27	1.5300	1.5300	1.5300	1.5300	+3.378%	1	718	-89.542%
2026-04-20	1.5800	1.5800	1.4800	1.4800	-8.075%	11	717	-89.189%
2026-04-17	1.6400	1.6400	1.6100	1.6100	-10.556%	10	708	-90.062%
2026-04-15	1.9600	2.0300	1.6300	1.8000	-13.043%	6	706	-91.111%
2026-04-14	2.0700	2.0700	2.0700	2.0700	-13.025%	200	707	-92.271%
2026-04-08	2.3600	2.4200	2.3300	2.3800	-28.955%	8	507	-93.277%
2026-03-30	3.4000	3.4000	3.3500	3.3500	+25.468%	2	505	-95.224%
2026-03-12	2.6700	2.6700	2.6700	2.6700	+23.611%	3	503	-94.007%
2026-03-05	2.1600	2.1600	2.1600	2.1600	+7.463%	6	500	-92.593%
2026-03-04	2.0100	2.0100	2.0100	2.0100	-5.189%	10	500	-92.040%
2026-02-27	2.1200	2.1200	2.1200	2.1200	-31.392%	4	490	-92.453%
2026-02-05	3.0900	3.0900	3.0900	3.0900	+71.667%	20	486	-94.822%
2026-01-12	1.8000	1.8000	1.8000	1.8000	+6.509%	1	506	-91.111%
2026-01-09	1.6900	1.6900	1.6900	1.6900	-12.887%	1	506	-90.533%
2026-01-07	1.9500	1.9500	1.9400	1.9400	+10.227%	2	507	-91.753%
2025-12-31	1.7600	1.7600	1.7600	1.7600	-4.865%	1	505	-90.909%
2025-12-30	1.8500	1.8500	1.8500	1.8500	-17.778%	2	505	-91.351%
2025-12-17	2.2500	2.2500	2.2500	2.2500	-6.250%	1	507	-92.889%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-9.774%	1	507	-93.333%
2025-12-05	2.6600	2.6600	2.6600	2.6600	-36.967%	2	508	-93.985%
2025-11-25	4.2200	4.2200	4.2200	4.2200	-11.158%	1	508	-96.209%
2025-11-20	4.7500	4.7500	4.7500	4.7500	+43.939%	43	507	-96.632%
2025-11-17	3.4800	3.4800	3.3000	3.3000	-27.152%	10	475	-95.152%
2025-11-07	4.5300	4.5300	4.5300	4.5300	+25.833%	1	465	-96.468%
2025-11-05	3.6100	3.6600	3.6000	3.6000	+4.046%	252	464	-95.556%
2025-10-31	3.3800	3.4600	3.3800	3.4600	+4.217%	2	214	-95.376%
2025-10-23	3.3100	3.3200	3.3100	3.3200	+2.154%	2	213	-95.181%
2025-10-21	3.3000	3.3000	3.1000	3.2500	-18.546%	12	212	-95.077%
2025-10-16	3.9500	3.9900	3.9500	3.9900	+6.684%	2	212	-95.990%
2025-10-15	3.6800	3.7400	3.6800	3.7400	-1.837%	2	212	-95.722%
2025-10-14	3.7500	3.8100	3.7500	3.8100	+0.263%	2	212	-95.801%
2025-10-08	3.9000	3.9000	3.8000	3.8000	-4.040%	110	212	-95.789%
2025-10-06	3.9000	3.9600	3.9000	3.9600	-3.415%	2	114	-95.960%
2025-10-02	4.0000	4.1000	4.0000	4.1000	+23.494%	48	114	-96.098%
2025-09-19	3.3200	3.3200	3.3200	3.3200	-6.479%	19	83	-95.181%
2025-09-17	3.5500	3.5500	3.5500	3.5500	0.000%	1	102	-95.493%
2025-09-12	3.5500	3.5500	3.5500	3.5500	+7.576%	1	101	-95.493%
2025-09-08	3.3000	3.3000	3.3000	3.3000	-5.714%	2	100	-95.152%
2025-09-05	3.5000	3.5000	3.5000	3.5000	0.000%	10	100	-95.429%
2025-09-04	3.3900	3.5000	3.3900	3.5000	+6.383%	2	90	-95.429%
2025-09-03	3.2600	3.2900	3.2600	3.2900	-0.303%	2	90	-95.137%
2025-08-15	3.3100	3.3100	3.3000	3.3000	-7.563%	2	90	-95.152%
2025-08-13	3.4100	3.5700	3.4100	3.5700	+0.281%	2	90	-95.518%
2025-08-12	3.6200	3.6200	3.5600	3.5600	-8.483%	2	90	-95.506%
2025-08-08	3.8600	3.8900	3.8600	3.8900	-1.519%	2	90	-95.887%
2025-08-07	3.8400	3.9500	3.8400	3.9500	-1.250%	2	90	-95.949%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+23.077%	1	90	-96.000%
2025-07-31	3.2500	3.2500	3.2500	3.2500	+8.333%	1	90	-95.077%
2025-07-30	3.0000	3.0000	3.0000	3.0000	+11.940%	2	90	-94.667%
2025-07-28	2.6000	2.6800	2.6000	2.6800	-1.832%	4	90	-94.030%
2025-07-23	2.6900	2.7300	2.6900	2.7300	-15.217%	2	90	-94.139%
2025-07-16	3.0600	3.2200	3.0600	3.2200	-3.881%	2	90	-95.031%
2025-07-08	3.2500	3.3500	3.2500	3.3500	0.000%	2	90	-95.224%
2025-07-03	3.3000	3.3500	3.3000	3.3500	-6.685%	2	90	-95.224%
2025-07-01	3.4800	3.5900	3.4800	3.5900	-12.439%	2	90	-95.543%
2025-06-25	4.0500	4.1000	4.0500	4.1000	-4.651%	3	90	-96.098%
2025-06-20	4.1000	4.3000	4.1000	4.3000	+3.118%	4	91	-96.279%
2025-06-18	4.1700	4.1700	4.1700	4.1700	-0.477%	1	92	-96.163%
2025-06-17	4.1900	4.1900	4.1900	4.1900	+16.066%	1	92	-96.181%
2025-06-16	3.6100	3.6100	3.6100	3.6100	-2.432%	1	91	-95.568%
2025-06-11	3.8200	3.8200	3.3800	3.7000	+1.370%	3	92	-95.676%
2025-06-10	3.6500	3.6500	3.6500	3.6500	-1.882%	1	91	-95.616%
2025-06-09	3.7200	3.7200	3.7200	3.7200	+0.813%	1	92	-95.699%
2025-06-06	3.8200	3.8200	3.6900	3.6900	-24.847%	22	93	-95.664%
2025-05-30	4.9100	4.9100	4.9100	4.9100	+18.313%	2	82	-96.741%
2025-05-16	4.1100	4.1500	4.1100	4.1500	+0.484%	4	83	-96.145%
2025-05-15	4.1300	4.1300	4.1300	4.1300	+4.557%	1	83	-96.126%
2025-05-13	4.0100	4.1800	3.9400	3.9500	-12.222%	7	84	-95.949%
2025-05-12	4.6200	5.1600	4.5000	4.5000	-19.643%	24	83	-96.444%
2025-05-09	5.5100	5.6000	5.5100	5.6000	-4.110%	4	87	-97.143%
2025-05-08	5.7200	5.8400	5.7200	5.8400	+4.286%	4	87	-97.260%
2025-05-05	5.5200	5.7000	5.5200	5.6000	-3.448%	5	87	-97.143%
2025-05-02	5.6700	5.8000	5.6700	5.8000	-9.375%	8	88	-97.241%
2025-04-30	6.4000	6.4000	6.4000	6.4000	+1.426%	1	86	-97.500%
2025-04-25	6.1300	6.3100	6.1300	6.3100	-12.361%	4	86	-97.464%
2025-04-23	6.4500	7.2000	6.4500	7.2000	-12.833%	3	86	-97.778%
2025-04-21	8.3000	8.3000	8.2600	8.2600	+4.030%	4	86	-98.063%
2025-04-16	7.9200	7.9500	7.8800	7.9400	+0.506%	20	82	-97.985%
2025-04-11	7.9000	7.9000	7.9000	7.9000	-4.819%	2	62	-97.975%
2025-04-10	8.3000	8.3000	8.3000	8.3000	+25.189%	2	63	-98.072%
2025-04-09	6.6300	6.6300	6.6300	6.6300	-19.636%	10	63	-97.587%
2025-04-08	8.0000	8.2500	8.0000	8.2500	-10.326%	20	53	-98.061%
2025-04-04	8.8000	9.3400	8.8000	9.2000	+23.490%	8	35	-98.261%
2025-04-03	7.0000	7.4500	7.0000	7.4500	+31.858%	2	33	-97.852%
2025-04-02	5.4200	5.6500	5.4200	5.6500	-6.457%	4	31	-97.168%
2025-03-28	5.8900	6.1400	5.8900	6.0400	-8.346%	20	31	-97.351%
2025-03-13	6.4200	6.5900	6.4200	6.5900	+18.525%	2	32	-97.572%
2025-03-12	5.6000	5.6000	5.5600	5.5600	+11.200%	5	32	-97.122%
2025-03-10	4.5000	5.0000	4.5000	5.0000	+67.785%	5	30	-96.800%
2025-02-24	2.9800	2.9800	2.9800	2.9800	+26.809%	4	23	-94.631%
2025-02-14	2.4400	2.4500	2.3100	2.3500	-48.690%	26	23	-93.191%
2025-02-05	4.5800	4.5800	4.5800	4.5800	+7.765%	5	23	-96.507%
2025-01-29	4.2500	4.2500	4.2500	4.2500	-12.371%	6	21	-96.235%
2025-01-24	4.9000	4.9000	4.8500	4.8500	+8.259%	6	15	-96.701%
2025-01-16	4.4800	4.4800	4.4800	4.4800	-1.538%	1	13	-96.429%
2024-12-27	4.5500	4.5500	4.5500	4.5500	-9.000%	2	13	-96.484%
2024-12-18	4.3000	5.0000	4.3000	5.0000	+15.741%	4	12	-96.800%
2024-12-13	4.3200	4.3200	4.3200	4.3200	+2.857%	2	11	-96.296%
2024-11-08	4.2000	4.2000	4.2000	4.2000	+11.702%	2	11	-96.190%
2024-11-07	3.9900	4.0400	3.7600	3.7600	-26.563%	6	10	-95.745%
2024-11-04	5.1200	5.1200	5.1200	5.1200	+4.490%	1	4	-96.875%
2024-10-30	4.9000	4.9000	4.9000	4.9000	-11.232%	3	3	-96.735%
2024-10-14	5.5200	5.5200	5.5200	5.5200	0.000%	2	2	-97.101%