Dark

ABNB20270115P95
ABNB Jan 15 2027 95.00 Put (ABNB270115P00095000)
option OPRA

Inactive

Sep 9, 2026

0.2500+38.889%(+0.0700)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2500	0.2500	0.2500	0.2500	+38.889%	20	1,465	0.000%
2026-09-02	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,485	+38.889%
2026-08-19	0.0500	0.1800	0.0500	0.1800	-21.739%	121	1,485	+38.889%
2026-08-18	0.2500	0.2800	0.1000	0.2300	+64.286%	87	1,547	+8.696%
2026-08-17	0.3600	0.3600	0.1400	0.1400	-48.148%	186	1,619	+78.571%
2026-08-14	0.3100	0.3100	0.2700	0.2700	-22.857%	154	1,634	-7.407%
2026-08-13	0.2100	0.3500	0.1900	0.3500	+45.833%	171	1,690	-28.571%
2026-08-11	0.2600	0.2900	0.2400	0.2400	+60.000%	175	1,783	+4.167%
2026-08-10	0.1200	0.2000	0.1200	0.1500	-48.276%	321	1,934	+66.667%
2026-08-07	0.2800	0.2900	0.2800	0.2900	-63.750%	45	2,200	-13.793%
2026-08-06	0.7000	0.8000	0.7000	0.8000	+14.286%	69	2,175	-68.750%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-9.091%	10	2,218	-64.286%
2026-07-30	0.7800	0.7800	0.7500	0.7700	-13.483%	41	2,208	-67.532%
2026-07-28	1.0500	1.0500	0.8700	0.8900	-31.008%	15	2,226	-71.910%
2026-07-17	1.2900	1.2900	1.2900	1.2900	+10.256%	1	2,219	-80.620%
2026-07-10	1.1700	1.1700	1.1700	1.1700	-10.000%	1	2,219	-78.632%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+14.035%	2	2,219	-80.769%
2026-07-07	1.0800	1.1400	1.0800	1.1400	-5.000%	5	2,217	-78.070%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-33.333%	1	2,217	-79.167%
2026-06-17	1.7500	1.8000	1.7500	1.8000	-2.703%	5	2,217	-86.111%
2026-06-16	1.8500	1.8500	1.8500	1.8500	-31.734%	1	2,215	-86.486%
2026-06-08	2.7100	2.7100	2.7100	2.7100	+2.652%	1	2,214	-90.775%
2026-06-01	2.6400	2.6400	2.6400	2.6400	-16.190%	50	2,214	-90.530%
2026-04-22	3.1500	3.1500	3.1500	3.1500	+5.705%	1	2,189	-92.063%
2026-04-21	2.9800	2.9800	2.9800	2.9800	-9.697%	1	2,189	-91.611%
2026-04-17	3.3500	3.3500	3.3000	3.3000	-23.256%	11	2,189	-92.424%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-17.308%	1	2,196	-94.186%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-1.887%	1	2,195	-95.192%
2026-04-09	5.3000	5.3000	5.3000	5.3000	+10.417%	1	2,195	-95.283%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-23.200%	1	2,194	-94.792%
2026-04-07	6.2500	6.2500	6.2500	6.2500	+12.410%	1	2,193	-96.000%
2026-04-06	5.8000	5.8000	5.5600	5.5600	-3.304%	2	2,193	-95.504%
2026-04-01	5.8500	5.8500	5.7500	5.7500	-11.538%	7	2,192	-95.652%
2026-03-30	6.5000	6.5000	6.5000	6.5000	+39.485%	1	2,191	-96.154%
2026-03-25	4.6600	4.6600	4.6600	4.6600	-12.897%	1	2,190	-94.635%
2026-03-20	5.3500	5.3500	5.3500	5.3500	+9.407%	1	2,191	-95.327%
2026-03-12	4.8700	4.8900	4.8700	4.8900	+5.161%	10	2,190	-94.888%
2026-03-06	4.6500	4.6500	4.6500	4.6500	+9.412%	1	2,187	-94.624%
2026-03-05	4.2000	4.2500	4.2000	4.2500	+4.938%	3	2,187	-94.118%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-10.989%	1	2,185	-93.827%
2026-03-03	4.5500	4.5500	4.5500	4.5500	+9.639%	1	2,185	-94.505%
2026-02-27	4.1700	4.1700	4.1500	4.1500	-32.079%	2	2,186	-93.976%
2026-02-23	5.5000	6.3000	5.5000	6.1100	+20.513%	442	2,184	-95.908%
2026-02-18	5.0700	5.0700	5.0700	5.0700	-27.571%	1	2,285	-95.069%
2026-02-12	6.9000	7.0000	6.9000	7.0000	+11.111%	2	2,285	-96.429%
2026-02-11	6.3000	6.3000	6.3000	6.3000	0.000%	30	2,283	-96.032%
2026-02-06	6.3400	6.3400	6.3000	6.3000	0.000%	5	2,313	-96.032%
2026-02-05	6.3000	6.3000	6.3000	6.3000	+8.621%	12	2,311	-96.032%
2026-02-04	6.0000	6.0000	5.8000	5.8000	+26.087%	2	2,323	-95.690%
2026-01-30	4.4000	4.6000	4.4000	4.6000	+18.557%	71	2,322	-94.565%
2026-01-22	3.8800	3.8800	3.8800	3.8800	+9.296%	1	2,253	-93.557%
2026-01-05	3.5600	3.5700	3.5500	3.5500	-34.015%	156	2,157	-92.958%
2025-12-12	5.0000	5.3800	4.9500	5.3800	+4.264%	47	2,157	-95.353%
2025-12-05	6.2000	6.2000	5.1600	5.1600	-29.796%	2	2,113	-95.155%
2025-11-25	7.3500	7.3500	7.3500	7.3500	-12.186%	1	2,113	-96.599%
2025-11-24	8.3600	8.4000	8.1500	8.3700	-6.480%	1,035	2,112	-97.013%
2025-11-21	8.9500	8.9500	8.9500	8.9500	-1.105%	5	1,077	-97.207%
2025-11-20	8.1500	9.0500	8.1500	9.0500	+11.591%	22	1,077	-97.238%
2025-11-19	8.1100	8.1100	8.1100	8.1100	+6.291%	2	1,074	-96.917%
2025-11-18	7.6300	7.6300	7.6300	7.6300	+13.881%	2	1,074	-96.723%
2025-11-12	6.8000	6.8000	6.7000	6.7000	-1.471%	75	1,075	-96.269%
2025-11-10	6.9800	7.1000	6.8000	6.8000	-9.091%	42	1,010	-96.324%
2025-11-07	7.4800	7.4800	7.4800	7.4800	+21.626%	1	996	-96.658%
2025-10-22	6.1000	6.1500	6.1000	6.1500	-3.756%	9	996	-95.935%
2025-10-20	6.3000	6.3900	6.3000	6.3900	-14.800%	2	996	-96.088%
2025-10-16	7.4000	7.5000	7.4000	7.5000	+5.634%	4	996	-96.667%
2025-10-15	7.1000	7.1000	7.1000	7.1000	-8.387%	16	996	-96.479%
2025-10-13	7.7500	7.7500	7.7500	7.7500	-1.899%	1	996	-96.774%
2025-10-10	7.5300	7.9000	7.5300	7.9000	+5.333%	11	997	-96.835%
2025-10-08	7.5500	7.5500	7.5000	7.5000	+0.942%	57	996	-96.667%
2025-10-06	7.4100	7.4300	7.4100	7.4300	-2.237%	2	946	-96.635%
2025-10-02	7.6000	7.6000	7.6000	7.6000	+11.765%	4	946	-96.711%
2025-09-29	6.8000	6.8000	6.8000	6.8000	-0.730%	2	943	-96.324%
2025-09-23	6.4000	6.8500	6.4000	6.8500	+12.295%	6	943	-96.350%
2025-09-19	6.2200	6.2200	6.1000	6.1000	-12.230%	211	943	-95.902%
2025-09-16	7.1000	7.1000	6.9500	6.9500	+2.963%	141	793	-96.403%
2025-09-15	6.7500	6.7500	6.7500	6.7500	+2.896%	1	687	-96.296%
2025-09-11	6.5300	6.5600	6.5300	6.5600	+1.391%	2	687	-96.189%
2025-09-09	6.4000	6.4700	6.4000	6.4700	-1.221%	2	687	-96.136%
2025-09-05	6.5500	6.5500	6.5500	6.5500	+0.153%	1	687	-96.183%
2025-09-04	6.4500	6.5400	6.4500	6.5400	+8.099%	2	686	-96.177%
2025-09-02	5.9300	6.0500	5.9300	6.0500	-2.419%	2	686	-95.868%
2025-08-26	6.1000	6.2000	6.1000	6.2000	+1.307%	363	686	-95.968%
2025-08-19	5.9800	6.1200	5.9800	6.1200	-5.116%	5	340	-95.915%
2025-08-13	6.5100	6.6200	6.4500	6.4500	-9.155%	4	341	-96.124%
2025-08-12	7.1000	7.1000	7.1000	7.1000	-4.698%	10	338	-96.479%
2025-08-11	7.4500	7.4500	7.4500	7.4500	+1.361%	1	338	-96.644%
2025-08-08	7.2700	7.4100	7.2500	7.3500	+0.273%	6	339	-96.599%
2025-08-07	7.3000	7.3300	7.3000	7.3300	+11.908%	2	340	-96.589%
2025-08-06	6.5500	6.5500	6.5500	6.5500	-8.520%	5	339	-96.183%
2025-08-01	7.1600	7.1600	7.1600	7.1600	+42.629%	1	334	-96.508%
2025-07-29	4.9600	5.0200	4.9600	5.0200	+3.505%	2	333	-95.020%
2025-07-25	4.8500	4.8500	4.8500	4.8500	-3.000%	30	333	-94.845%
2025-07-24	4.9500	5.0000	4.9500	5.0000	-6.890%	35	318	-95.000%
2025-07-21	5.3400	5.3700	5.3400	5.3700	-1.105%	2	284	-95.345%
2025-07-18	5.3500	5.4300	5.3500	5.4300	-0.912%	2	284	-95.396%
2025-07-17	5.3600	5.4800	5.3600	5.4800	-6.803%	2	284	-95.438%
2025-07-16	5.7200	5.8800	5.7200	5.8800	+3.158%	2	284	-95.748%
2025-07-15	5.6000	5.7000	5.6000	5.7000	+1.968%	2	284	-95.614%
2025-07-14	5.5100	5.5900	5.5100	5.5900	-7.603%	2	284	-95.528%
2025-07-08	5.9600	6.0500	5.9600	6.0500	-6.780%	2	284	-95.868%
2025-07-01	6.3200	6.4900	6.3200	6.4900	-11.701%	2	284	-96.148%
2025-06-25	7.2500	7.3500	7.2500	7.3500	+15.385%	2	284	-96.599%
2025-06-11	6.0800	6.3700	6.0800	6.3700	-24.971%	2	284	-96.075%
2025-05-30	8.3500	8.4900	8.3500	8.4900	+1.921%	4	284	-97.055%
2025-05-28	8.2500	8.3300	8.2000	8.3300	+0.361%	22	284	-96.999%
2025-05-27	8.3000	8.3000	8.3000	8.3000	-3.935%	15	284	-96.988%
2025-05-22	8.7000	8.7500	8.6100	8.6400	+5.623%	150	269	-97.106%
2025-05-21	7.9700	8.2800	7.9700	8.1800	+13.296%	6	125	-96.944%
2025-05-13	7.1600	7.2200	7.1600	7.2200	-8.376%	4	125	-96.537%
2025-05-12	7.8800	7.8800	7.8800	7.8800	-18.763%	1	123	-96.827%
2025-05-08	9.6200	9.7000	9.6200	9.7000	-5.181%	4	124	-97.423%
2025-05-06	10.0600	10.2300	10.0600	10.2300	+5.355%	8	126	-97.556%
2025-05-02	9.5100	9.7100	9.5100	9.7100	-8.396%	4	124	-97.425%
2025-05-01	10.5500	10.6000	10.5500	10.6000	-0.282%	15	124	-97.642%
2025-04-25	10.5000	10.6300	10.5000	10.6300	-10.897%	8	109	-97.648%
2025-04-23	11.5900	11.9300	11.5900	11.9300	-8.582%	4	110	-97.904%
2025-04-10	13.0500	13.0500	13.0500	13.0500	+18.636%	30	109	-98.084%
2025-04-09	15.5500	15.6500	11.0000	11.0000	-30.905%	68	109	-97.727%
2025-04-07	16.7500	16.7500	14.9200	15.9200	+85.116%	25	45	-98.430%
2025-03-24	8.6000	8.6000	8.6000	8.6000	-8.802%	1	40	-97.093%
2025-03-21	9.4300	9.4300	9.4300	9.4300	+0.319%	2	41	-97.349%
2025-03-12	9.4000	9.4000	9.4000	9.4000	+42.424%	10	41	-97.340%
2025-02-26	6.6500	6.7000	6.6000	6.6000	+5.600%	12	39	-96.212%
2025-02-24	6.1500	6.2500	6.1500	6.2500	+16.822%	19	27	-96.000%
2025-02-21	5.3500	5.3500	5.3500	5.3500	+7.000%	8	10	-95.327%
2025-02-20	5.0000	5.0000	5.0000	5.0000	+17.647%	1	12	-95.000%
2025-02-14	4.6000	4.6000	4.2500	4.2500	-49.405%	18	10	-94.118%
2025-01-28	8.4000	8.4000	8.4000	8.4000	+9.804%	1	10	-97.024%
2025-01-22	7.6500	7.6500	7.6500	7.6500	+2.000%	1	9	-96.732%
2025-01-21	7.5000	7.5000	7.5000	7.5000	-7.975%	1	7	-96.667%
2025-01-10	8.1500	8.1500	8.1500	8.1500	-7.910%	2	7	-96.933%
2024-12-19	8.8500	8.8500	8.8500	8.8500	+30.724%	1	7	-97.175%
2024-12-10	6.7700	6.7700	6.7700	6.7700	-4.648%	4	7	-96.307%
2024-11-08	7.7000	7.7000	7.1000	7.1000	-11.250%	4	3	-96.479%
2024-11-05	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-96.875%