Dark

ABNB20270115P85
ABNB Jan 15 2027 85.00 Put (ABNB270115P00085000)
option OPRA

EOD

Sep 21, 2026

0.11000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1400	0.1400	0.1100	0.1100	0.000%	4	471	0.000%
2026-09-16	0.1500	0.1500	0.1100	0.1100	0.000%	10	469	0.000%
2026-09-09	0.2800	0.2800	0.1100	0.1100	+57.143%	4	474	0.000%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-30.000%	10	472	+57.143%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-9.091%	6	472	+10.000%
2026-08-12	0.1100	0.1100	0.1100	0.1100	-69.444%	1	472	0.000%
2026-07-30	0.2400	0.3800	0.2400	0.3600	-18.182%	18	471	-69.444%
2026-07-29	0.4500	0.4500	0.4400	0.4400	-6.383%	2	479	-75.000%
2026-07-28	0.5100	0.5100	0.4700	0.4700	-41.975%	11	480	-76.596%
2026-07-24	0.8100	0.8100	0.8100	0.8100	+28.571%	10	471	-86.420%
2026-07-13	0.6300	0.6300	0.6300	0.6300	-16.000%	2	481	-82.540%
2026-07-08	0.7500	0.7500	0.7500	0.7500	+22.951%	2	481	-85.333%
2026-07-07	1.0600	1.0600	0.6100	0.6100	-6.154%	13	479	-81.967%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-65.789%	10	474	-83.077%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+9.195%	10	464	-94.211%
2026-05-15	1.7400	1.7400	1.7400	1.7400	+2.353%	1	464	-93.678%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-10.995%	20	463	-93.529%
2026-05-05	1.9100	1.9100	1.9100	1.9100	-4.020%	10	463	-94.241%
2026-04-30	1.9900	2.0500	1.8600	1.9900	-7.442%	60	463	-94.472%
2026-04-28	2.1200	2.1500	2.1200	2.1500	+12.565%	4	464	-94.884%
2026-04-21	1.8800	1.9300	1.8300	1.9100	-11.982%	16	462	-94.241%
2026-04-20	2.1700	2.1700	2.1700	2.1700	+11.282%	1	462	-94.931%
2026-04-17	2.1000	2.2200	1.9500	1.9500	-12.946%	151	462	-94.359%
2026-04-16	2.3000	2.3000	2.2400	2.2400	0.000%	2	474	-95.089%
2026-04-15	2.3800	2.3800	2.1900	2.2400	-16.418%	6	474	-95.089%
2026-04-14	2.8000	2.8000	2.6800	2.6800	-22.319%	3	476	-95.896%
2026-04-10	3.4500	3.4500	3.4500	3.4500	0.000%	1	475	-96.812%
2026-04-09	3.4500	3.4500	3.4500	3.4500	+7.813%	1	474	-96.812%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-20.988%	1	473	-96.563%
2026-04-07	4.0500	4.0500	4.0500	4.0500	+5.195%	1	472	-97.284%
2026-04-06	3.8500	3.8500	3.8500	3.8500	+1.316%	1	472	-97.143%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+16.923%	1	471	-97.105%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-1.515%	10	471	-96.615%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+15.789%	2	471	-96.667%
2026-03-03	2.8500	2.8500	2.8500	2.8500	+7.955%	1	469	-96.140%
2026-02-26	2.6400	2.6400	2.6400	2.6400	-21.194%	2	469	-95.833%
2026-02-25	3.3500	3.3500	3.3500	3.3500	-17.079%	1	467	-96.716%
2026-02-11	3.9900	4.0400	3.9900	4.0400	+6.316%	2	467	-97.277%
2026-02-10	3.8000	3.8000	3.8000	3.8000	-3.797%	1	466	-97.105%
2026-02-05	3.9500	3.9500	3.9500	3.9500	+60.569%	20	466	-97.215%
2026-01-22	2.4600	2.4600	2.4600	2.4600	-9.890%	2	486	-95.528%
2026-01-16	2.7300	2.7300	2.7300	2.7300	+16.667%	1	484	-95.971%
2026-01-08	2.3400	2.3400	2.3400	2.3400	+1.299%	1	484	-95.299%
2026-01-06	2.3100	2.3100	2.3100	2.3100	-6.098%	1	485	-95.238%
2025-12-26	2.4600	2.4600	2.4600	2.4600	+22.388%	1	485	-95.528%
2025-12-19	2.0100	2.0100	2.0100	2.0100	-26.642%	1	484	-94.527%
2025-12-17	2.7900	2.7900	2.7400	2.7400	-19.412%	2	484	-95.985%
2025-12-12	3.4000	3.4000	3.4000	3.4000	-42.373%	2	484	-96.765%
2025-11-21	5.9000	5.9000	5.9000	5.9000	-2.479%	10	482	-98.136%
2025-11-20	5.9500	6.1000	5.8000	6.0500	+12.873%	49	482	-98.182%
2025-11-19	5.3600	5.3600	5.3600	5.3600	+9.388%	2	434	-97.948%
2025-11-07	4.8000	4.9000	4.8000	4.9000	+13.689%	2	435	-97.755%
2025-10-31	4.2500	4.3100	4.2500	4.3100	+9.391%	2	435	-97.448%
2025-10-28	3.8400	3.9400	3.8400	3.9400	-5.742%	2	436	-97.208%
2025-10-23	4.0800	4.1800	4.0800	4.1800	+4.500%	2	435	-97.368%
2025-10-21	3.9500	4.0000	3.9500	4.0000	-15.254%	2	434	-97.250%
2025-10-15	4.6400	4.7200	4.6400	4.7200	+1.071%	2	434	-97.669%
2025-10-14	4.6500	4.6700	4.6500	4.6700	-9.320%	2	434	-97.645%
2025-10-13	5.1500	5.1500	5.1500	5.1500	+0.980%	5	434	-97.864%
2025-10-07	5.1000	5.1000	5.1000	5.1000	+3.030%	2	434	-97.843%
2025-10-03	4.9500	4.9500	4.9500	4.9500	+2.273%	300	434	-97.778%
2025-09-30	4.8400	4.8400	4.8400	4.8400	+11.264%	3	134	-97.727%
2025-09-29	4.3500	4.3500	4.3500	4.3500	-8.228%	10	135	-97.471%
2025-09-25	4.7400	4.7400	4.7400	4.7400	+14.217%	1	126	-97.679%
2025-09-19	4.1500	4.1500	4.1500	4.1500	-2.353%	10	127	-97.349%
2025-09-17	4.2500	4.2500	4.2500	4.2500	-9.574%	1	127	-97.412%
2025-09-16	4.7000	4.7000	4.7000	4.7000	-1.468%	2	127	-97.660%
2025-09-15	4.7700	4.7700	4.7700	4.7700	+11.449%	1	127	-97.694%
2025-09-10	4.2800	4.2800	4.2800	4.2800	+15.676%	1	126	-97.430%
2025-08-29	3.6000	3.7000	3.6000	3.7000	-2.116%	2	125	-97.027%
2025-08-25	3.7300	3.7800	3.7300	3.7800	-8.916%	2	125	-97.090%
2025-08-20	4.1500	4.1500	4.1500	4.1500	-2.353%	2	124	-97.349%
2025-08-15	4.2900	4.2900	4.2500	4.2500	-2.299%	6	123	-97.412%
2025-08-14	4.3500	4.3500	4.3500	4.3500	+0.230%	85	123	-97.471%
2025-08-13	4.2600	4.3400	4.2600	4.3400	-9.583%	2	38	-97.465%
2025-08-08	4.8500	4.8500	4.8000	4.8000	-1.840%	3	38	-97.708%
2025-08-07	5.3400	5.3400	4.8100	4.8900	+11.644%	3	38	-97.751%
2025-08-04	4.4900	4.5500	4.3800	4.3800	+20.994%	3	38	-97.489%
2025-07-21	3.5500	3.6200	3.5500	3.6200	-1.897%	2	39	-96.961%
2025-07-17	3.6800	3.6900	3.6800	3.6900	-4.651%	2	40	-97.019%
2025-07-15	3.7700	3.8700	3.7700	3.8700	+6.027%	2	41	-97.158%
2025-07-14	3.6800	3.8100	3.6500	3.6500	-9.877%	12	42	-96.986%
2025-07-11	3.9500	4.0500	3.9500	4.0500	-3.341%	4	53	-97.284%
2025-07-08	4.0300	4.1900	4.0300	4.1900	-17.194%	2	55	-97.375%
2025-06-25	4.9600	5.0600	4.9600	5.0600	-1.748%	2	58	-97.826%
2025-06-18	5.1500	5.1500	5.1500	5.1500	+0.195%	1	59	-97.864%
2025-06-17	5.1400	5.1400	5.1400	5.1400	+17.084%	1	59	-97.860%
2025-06-16	4.3900	4.3900	4.3900	4.3900	-0.903%	1	59	-97.494%
2025-06-11	4.6600	4.6600	4.1700	4.4300	-5.139%	3	59	-97.517%
2025-06-09	4.6700	4.6700	4.6700	4.6700	+0.864%	1	59	-97.645%
2025-06-06	4.2900	4.6300	4.2900	4.6300	-22.705%	22	59	-97.624%
2025-05-30	5.9900	5.9900	5.9900	5.9900	+11.338%	2	49	-98.164%
2025-05-20	5.3500	5.3800	5.3500	5.3800	+7.816%	2	50	-97.955%
2025-05-16	4.9900	4.9900	4.9900	4.9900	-0.200%	8	48	-97.796%
2025-05-15	5.0000	5.0000	5.0000	5.0000	+2.041%	1	46	-97.800%
2025-05-13	4.9300	5.2100	4.8400	4.9000	-27.083%	8	47	-97.755%
2025-05-09	6.9000	6.9000	6.7200	6.7200	-4.000%	6	46	-98.363%
2025-05-08	6.9500	7.0000	6.9500	7.0000	-4.762%	4	44	-98.429%
2025-05-06	7.2300	7.3500	7.2300	7.3500	+5.000%	6	44	-98.503%
2025-05-02	7.0000	7.0000	7.0000	7.0000	-11.728%	2	42	-98.429%
2025-05-01	7.9300	7.9300	7.9300	7.9300	+12.323%	1	42	-98.613%
2025-04-29	7.0600	7.0600	7.0600	7.0600	-7.592%	1	42	-98.442%
2025-04-25	7.4000	7.6900	7.4000	7.6400	-11.163%	12	42	-98.560%
2025-04-23	8.4600	8.6000	8.4600	8.6000	-13.131%	2	42	-98.721%
2025-04-11	9.9000	9.9000	9.9000	9.9000	+23.134%	6	43	-98.889%
2025-04-09	8.0400	8.0400	8.0400	8.0400	-30.390%	10	40	-98.632%
2025-04-07	12.3800	12.4000	10.6300	11.5500	+29.050%	21	30	-99.048%
2025-04-03	8.9500	8.9500	8.9500	8.9500	+19.333%	1	20	-98.771%
2025-04-01	7.5000	7.5000	7.5000	7.5000	-5.660%	1	19	-98.533%
2025-03-31	7.9000	7.9500	7.8500	7.9500	+8.163%	12	18	-98.616%
2025-03-28	7.2600	7.3500	7.2600	7.3500	-7.080%	4	7	-98.503%
2025-03-13	7.7600	7.9100	7.7600	7.9100	+147.188%	2	9	-98.609%
2025-02-19	3.2000	3.2000	3.2000	3.2000	+14.286%	1	9	-96.563%
2025-02-14	2.8000	2.8000	2.8000	2.8000	-54.839%	4	7	-96.071%
2025-01-24	6.2000	6.2000	6.2000	6.2000	+29.167%	2	7	-98.226%
2024-12-10	4.8000	4.8000	4.8000	4.8000	-12.727%	1	6	-97.708%
2024-11-19	5.5000	5.5000	5.5000	5.5000	+5.973%	10	5	-98.000%
2024-11-13	5.1900	5.1900	5.1900	5.1900	0.000%	10	10	-97.881%