Dark

ABNB20270115P90
ABNB Jan 15 2027 90.00 Put (ABNB270115P00090000)
option OPRA

EOD

Sep 23, 2026

0.4000+100.000%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4000	0.4000	0.4000	0.4000	+100.000%	1	1,007	0.000%
2026-09-14	0.1600	0.2000	0.1600	0.2000	+100.000%	2	1,007	+100.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-37.500%	2	1,008	+300.000%
2026-08-13	0.2700	0.2700	0.1600	0.1600	-11.111%	2	1,010	+150.000%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-28.000%	2	1,009	+122.222%
2026-08-07	0.2800	0.2800	0.2500	0.2500	-58.333%	22	1,011	+60.000%
2026-08-06	0.4600	0.6000	0.4600	0.6000	+13.208%	40	1,009	-33.333%
2026-07-30	0.5500	0.5500	0.4400	0.5300	-20.896%	19	1,014	-24.528%
2026-07-28	0.6800	0.6800	0.6600	0.6700	-39.091%	22	1,023	-40.299%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+10.000%	10	1,011	-63.636%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+25.000%	10	1,002	-60.000%
2026-07-16	0.8000	0.8000	0.8000	0.8000	-6.977%	5	992	-50.000%
2026-07-13	0.8600	0.8800	0.8600	0.8600	0.000%	11	991	-53.488%
2026-07-10	0.8600	0.8600	0.8600	0.8600	-14.000%	1	994	-53.488%
2026-07-08	1.0000	1.0000	1.0000	1.0000	+19.048%	1	995	-60.000%
2026-07-07	0.8600	0.8600	0.8300	0.8400	-5.618%	4	995	-52.381%
2026-07-06	0.8900	0.8900	0.8900	0.8900	-62.288%	1	999	-55.056%
2026-06-09	2.3600	2.3600	2.3600	2.3600	+18.000%	2	1,000	-83.051%
2026-06-08	2.0000	2.0000	2.0000	2.0000	-13.420%	10	1,002	-80.000%
2026-05-15	2.2900	2.3100	2.2900	2.3100	+3.587%	4	993	-82.684%
2026-05-12	2.2300	2.2300	2.2300	2.2300	-11.858%	10	993	-82.063%
2026-05-04	2.4700	2.5300	2.4700	2.5300	+10.000%	4	993	-84.190%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+0.877%	1	993	-82.609%
2026-04-21	2.5000	2.5000	2.2800	2.2800	-10.236%	40	994	-82.456%
2026-04-17	2.6400	2.6800	2.5100	2.5400	-26.377%	291	994	-84.252%
2026-04-14	3.4500	3.4500	3.4500	3.4500	-18.824%	1	994	-88.406%
2026-04-10	4.2500	4.2500	4.2500	4.2500	-1.163%	1	993	-90.588%
2026-04-09	4.3000	4.3000	4.3000	4.3000	+14.667%	1	992	-90.698%
2026-04-08	3.7100	3.7500	3.7100	3.7500	-25.743%	2	991	-89.333%
2026-04-07	5.0500	5.0500	5.0500	5.0500	+6.316%	1	991	-92.079%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-6.863%	1	990	-91.579%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+18.605%	2	989	-92.157%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+16.216%	12	989	-90.698%
2026-03-06	3.7000	3.7000	3.7000	3.7000	+8.824%	2	989	-89.189%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-5.556%	3	989	-88.235%
2026-03-03	3.6000	3.6000	3.6000	3.6000	+8.434%	1	989	-88.889%
2026-02-26	3.3200	3.3200	3.3200	3.3200	-30.833%	1	990	-87.952%
2026-02-23	4.8000	4.8000	4.8000	4.8000	+6.667%	2	990	-91.667%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-9.091%	1	990	-91.111%
2026-02-09	4.9500	4.9500	4.9500	4.9500	-1.980%	36	990	-91.919%
2026-02-06	5.0000	5.0500	5.0000	5.0500	+1.000%	13	991	-92.079%
2026-02-05	4.9800	5.0000	4.9800	5.0000	+8.696%	110	991	-92.000%
2026-02-04	4.6000	4.6000	4.6000	4.6000	-3.766%	3	926	-91.304%
2026-02-03	3.5000	4.7800	3.5000	4.7800	+40.588%	6	926	-91.632%
2026-02-02	3.6800	3.6800	3.4000	3.4000	+0.890%	7	926	-88.235%
2026-01-29	3.3700	3.3700	3.3700	3.3700	+4.658%	2	926	-88.131%
2026-01-26	3.2200	3.2200	3.2200	3.2200	-0.923%	1	926	-87.578%
2026-01-21	3.3400	3.3400	3.2500	3.2500	-4.412%	2	926	-87.692%
2026-01-14	3.4000	3.4000	3.4000	3.4000	+17.241%	1	926	-88.235%
2026-01-07	2.9000	2.9000	2.9000	2.9000	-4.605%	1	926	-86.207%
2026-01-06	3.0400	3.0400	3.0400	3.0400	-8.982%	1	927	-86.842%
2025-12-31	3.4100	3.4100	3.3400	3.3400	-15.443%	5	922	-88.024%
2025-12-15	3.9500	3.9500	3.9500	3.9500	-9.195%	2	922	-89.873%
2025-12-10	4.3500	4.3500	4.3500	4.3500	-13.000%	2	922	-90.805%
2025-12-08	5.0900	5.0900	5.0000	5.0000	-27.007%	160	922	-92.000%
2025-11-24	6.8500	6.8500	6.8500	6.8500	-4.861%	2	778	-94.161%
2025-11-21	7.2000	7.2000	7.2000	7.2000	-3.356%	4	776	-94.444%
2025-11-20	7.3000	7.4500	7.3000	7.4500	+5.524%	36	776	-94.631%
2025-11-19	7.2000	7.8500	7.0600	7.0600	+13.323%	30	776	-94.334%
2025-11-18	6.2300	6.2300	6.2300	6.2300	+13.273%	2	775	-93.579%
2025-11-12	5.4500	5.5000	5.4500	5.5000	+2.804%	28	776	-92.727%
2025-11-11	5.3600	5.3600	5.3500	5.3500	-8.547%	2	754	-92.523%
2025-11-10	5.4700	5.8500	5.4700	5.8500	-4.098%	29	755	-93.162%
2025-11-06	6.1000	6.1000	6.1000	6.1000	+9.712%	2	728	-93.443%
2025-11-05	5.5600	5.5600	5.5600	5.5600	+7.129%	2	730	-92.806%
2025-11-03	5.2000	5.2000	5.1900	5.1900	-2.809%	2	729	-92.293%
2025-10-31	5.2700	5.3400	5.2700	5.3400	+9.651%	2	729	-92.509%
2025-10-28	4.7500	4.8700	4.7500	4.8700	-3.755%	2	728	-91.786%
2025-10-23	5.0600	5.0600	5.0600	5.0600	-18.387%	2	728	-92.095%
2025-10-08	6.2000	6.2000	6.2000	6.2000	+0.977%	30	727	-93.548%
2025-10-06	6.0200	6.1400	6.0200	6.1400	-0.968%	2	697	-93.485%
2025-10-02	6.2000	6.2000	6.2000	6.2000	+5.085%	1	697	-93.548%
2025-09-25	5.9000	5.9000	5.9000	5.9000	+8.059%	5	696	-93.220%
2025-09-24	5.3500	5.4600	5.3500	5.4600	-2.500%	8	699	-92.674%
2025-09-23	5.2000	5.6000	5.2000	5.6000	+10.891%	12	691	-92.857%
2025-09-19	5.0700	5.0900	5.0500	5.0500	-4.717%	12	679	-92.079%
2025-09-18	5.3000	5.3000	5.3000	5.3000	-5.357%	3	677	-92.453%
2025-09-17	5.6000	5.6000	5.6000	5.6000	-1.754%	2	677	-92.857%
2025-09-16	5.8500	5.8500	5.7000	5.7000	+6.542%	3	677	-92.982%
2025-09-11	5.2800	5.3500	5.2800	5.3500	-0.926%	2	677	-92.523%
2025-09-05	5.0500	5.4000	5.0500	5.4000	+5.882%	4	677	-92.593%
2025-09-03	5.1000	5.1000	5.1000	5.1000	+4.082%	2	677	-92.157%
2025-09-02	4.9500	4.9500	4.9000	4.9000	+8.889%	7	677	-91.837%
2025-08-29	4.5000	4.5000	4.5000	4.5000	-1.532%	4	677	-91.111%
2025-08-28	4.5600	4.6000	4.5600	4.5700	-8.600%	12	677	-91.247%
2025-08-26	5.0000	5.0000	5.0000	5.0000	+7.759%	12	672	-92.000%
2025-08-25	4.5700	4.6400	4.5700	4.6400	-3.333%	2	672	-91.379%
2025-08-19	4.8000	4.8000	4.8000	4.8000	-9.434%	2	672	-91.667%
2025-08-15	5.0400	5.3000	5.0400	5.3000	-0.376%	6	672	-92.453%
2025-08-14	5.1700	5.3200	5.1700	5.3200	-2.564%	2	674	-92.481%
2025-08-13	5.3500	5.4600	5.3500	5.4600	-9.752%	2	674	-92.674%
2025-08-11	6.0500	6.0500	6.0500	6.0500	+1.171%	1	674	-93.388%
2025-08-08	5.9800	5.9800	5.9800	5.9800	0.000%	2	673	-93.311%
2025-08-07	6.4000	6.4000	5.9700	5.9800	+13.905%	3	673	-93.311%
2025-08-06	5.2500	5.2500	5.2500	5.2500	-8.854%	2	673	-92.381%
2025-08-01	5.7000	5.8000	5.7000	5.7600	+28.000%	3	673	-93.056%
2025-07-30	4.5000	4.5000	4.5000	4.5000	+8.696%	2	674	-91.111%
2025-07-29	4.0600	4.1400	4.0600	4.1400	-0.719%	2	675	-90.338%
2025-07-25	4.1700	4.1700	4.1700	4.1700	-6.920%	1	675	-90.408%
2025-07-18	4.4100	4.4800	4.4100	4.4800	-1.969%	2	676	-91.071%
2025-07-17	4.3900	4.5700	4.3900	4.5700	-3.992%	2	676	-91.247%
2025-07-16	4.6900	4.7600	4.6900	4.7600	+2.366%	2	676	-91.597%
2025-07-15	4.6200	4.6500	4.6200	4.6500	+1.528%	2	676	-91.398%
2025-07-14	4.5200	4.5800	4.5200	4.5800	-7.475%	2	676	-91.266%
2025-07-11	4.7900	4.9500	4.7900	4.9500	+3.125%	4	676	-91.919%
2025-07-10	4.7400	4.8000	4.7400	4.8000	-6.796%	2	674	-91.667%
2025-07-03	5.0000	5.1500	5.0000	5.1500	-5.505%	11	671	-92.233%
2025-07-02	5.4500	5.4500	5.4500	5.4500	+1.113%	7	671	-92.661%
2025-07-01	5.3000	5.3900	5.2400	5.3900	-11.056%	3	671	-92.579%
2025-06-25	6.0600	6.0600	6.0600	6.0600	+14.991%	2	670	-93.399%
2025-06-11	5.0800	5.3800	5.0800	5.2700	-10.526%	3	670	-92.410%
2025-06-05	5.8900	5.8900	5.8900	5.8900	-14.015%	2	671	-93.209%
2025-06-03	6.8500	6.8500	6.8500	6.8500	-5.647%	3	670	-94.161%
2025-05-30	7.2600	7.2600	7.2600	7.2600	+16.908%	2	667	-94.490%
2025-05-15	6.2100	6.2100	6.2100	6.2100	+10.106%	1	667	-93.559%
2025-05-14	5.6400	5.6400	5.6400	5.6400	-2.253%	2	667	-92.908%
2025-05-13	5.9300	6.2700	5.7700	5.7700	-8.413%	11	665	-93.068%
2025-05-12	6.4500	6.5500	6.3000	6.3000	-20.755%	3	663	-93.651%
2025-05-09	7.7500	7.9500	7.7500	7.9500	-8.092%	6	664	-94.969%
2025-05-06	8.5600	8.6500	8.5600	8.6500	+6.005%	6	663	-95.376%
2025-05-05	8.0400	8.1600	8.0400	8.1600	-1.805%	2	663	-95.098%
2025-05-02	8.3100	8.3100	8.3100	8.3100	-8.177%	2	663	-95.187%
2025-05-01	9.1900	9.1900	8.9000	9.0500	+6.848%	95	663	-95.580%
2025-04-29	8.4000	8.4700	8.4000	8.4700	-4.294%	5	573	-95.277%
2025-04-25	8.8300	9.1200	8.8300	8.8500	-12.722%	14	573	-95.480%
2025-04-23	9.9700	10.1400	9.9700	10.1400	+11.674%	2	574	-96.055%
2025-04-09	13.7000	13.7000	9.0800	9.0800	-30.154%	67	574	-95.595%
2025-04-07	13.6500	13.6500	12.8700	13.0000	+11.301%	5	511	-96.923%
2025-04-04	11.6800	11.6800	11.6800	11.6800	+13.951%	6	508	-96.575%
2025-04-03	10.2500	10.2500	10.2500	10.2500	+11.051%	1	507	-96.098%
2025-03-31	9.3500	9.3500	9.2300	9.2300	+23.893%	2	506	-95.666%
2025-03-27	7.4500	7.4600	7.4500	7.4500	-3.622%	237	505	-94.631%
2025-03-21	7.7300	7.7300	7.7300	7.7300	-16.882%	20	268	-94.825%
2025-03-13	9.3000	9.3000	9.3000	9.3000	+34.783%	1	261	-95.699%
2025-03-07	7.0000	7.0000	6.9000	6.9000	+16.949%	482	261	-94.203%
2025-02-27	5.9000	5.9000	5.9000	5.9000	+55.263%	1	21	-93.220%
2025-02-14	3.8000	3.8000	3.8000	3.8000	-37.294%	2	21	-89.474%
2025-02-07	5.9500	6.0600	5.9500	6.0600	-7.481%	8	21	-93.399%
2025-01-31	6.5500	6.5500	6.5500	6.5500	-9.028%	2	23	-93.893%
2024-12-19	7.2000	7.2000	7.2000	7.2000	+10.429%	1	22	-94.444%
2024-12-18	6.5200	6.5200	6.5200	6.5200	-9.444%	2	23	-93.865%
2024-12-16	7.2000	7.2000	7.2000	7.2000	+13.386%	1	24	-94.444%
2024-11-19	6.3500	6.3500	6.3500	6.3500	+1.926%	3	24	-93.701%
2024-11-18	6.2300	6.2300	6.2300	6.2300	+2.975%	1	24	-93.579%
2024-11-08	6.3400	6.3400	6.0500	6.0500	+9.009%	12	25	-93.388%
2024-11-07	5.5700	5.5700	5.5500	5.5500	-21.277%	11	24	-92.793%
2024-10-31	7.0500	7.0500	7.0500	7.0500	-8.442%	10	23	-94.326%
2024-10-14	7.7000	7.7000	7.7000	7.7000	-9.412%	2	13	-94.805%
2024-10-04	8.5000	8.5000	8.5000	8.5000	-0.235%	20	11	-95.294%
2024-09-27	8.5200	8.5200	8.5200	8.5200	0.000%	2	1	-95.305%