Dark

ABNB20271217C140
ABNB Dec 17 2027 140.00 Call (ABNB271217C00140000)
option OPRA

EOD

Jul 27, 2026

33.30+8.646%(+2.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	33.4000	33.4000	33.3000	33.3000	+8.646%	5	604	0.000%
2026-07-24	31.0500	31.0500	30.6500	30.6500	-1.447%	14	605	+8.646%
2026-07-22	30.8500	31.1000	30.8500	31.1000	-14.207%	2	591	+7.074%
2026-07-07	36.0000	36.3000	35.9000	36.2500	+2.257%	24	591	-8.138%
2026-07-06	36.5000	36.5000	35.4500	35.4500	+45.525%	6	591	-6.065%
2026-06-10	24.4100	24.4100	24.3600	24.3600	-10.441%	19	587	+36.700%
2026-06-01	27.2000	27.2000	27.2000	27.2000	+1.115%	1	578	+22.426%
2026-05-22	26.9000	26.9000	26.9000	26.9000	-3.757%	1	579	+23.792%
2026-05-21	27.7000	27.9500	27.7000	27.9500	-17.479%	4	579	+19.141%
2026-05-11	33.8700	33.8700	33.8700	33.8700	+7.014%	25	579	-1.683%
2026-05-04	32.4500	32.4500	31.6500	31.6500	-6.194%	10	554	+5.213%
2026-04-23	33.7400	33.7400	33.7400	33.7400	-6.408%	2	554	-1.304%
2026-04-21	36.0500	36.0500	36.0500	36.0500	+5.564%	2	554	-7.628%
2026-04-20	34.2000	34.2000	34.1500	34.1500	+5.206%	13	554	-2.489%
2026-04-17	32.4000	32.4600	32.4000	32.4600	+13.695%	2	553	+2.588%
2026-04-14	28.5500	28.5500	28.5500	28.5500	+18.958%	1	551	+16.637%
2026-04-01	24.5500	24.5500	24.0000	24.0000	-15.641%	24	552	+38.750%
2026-03-26	28.5500	28.5500	28.4500	28.4500	+10.700%	2	552	+17.047%
2026-03-13	25.8500	25.8500	25.7000	25.7000	-6.204%	2	552	+29.572%
2026-02-25	27.1000	27.4000	27.1000	27.4000	+34.314%	2	100	+21.533%
2026-02-13	20.7000	20.7000	20.4000	20.4000	+4.615%	483	100	+63.235%
2026-02-11	19.5000	19.5000	19.5000	19.5000	-7.143%	1	100	+70.769%
2026-02-03	25.3000	25.3000	21.0000	21.0000	-26.030%	3	101	+58.571%
2026-01-26	28.5500	28.5500	28.3600	28.3900	+3.012%	10	104	+17.295%
2026-01-15	27.5600	27.5600	27.5600	27.5600	+0.768%	2	101	+20.827%
2026-01-14	32.0000	32.0000	27.3500	27.3500	-12.480%	21	99	+21.755%
2026-01-07	31.0500	31.2500	31.0500	31.2500	+3.477%	2	79	+6.560%
2025-12-29	30.2000	30.2000	30.2000	30.2000	+0.667%	1	78	+10.265%
2025-12-26	30.0000	30.0000	30.0000	30.0000	-1.639%	1	79	+11.000%
2025-12-22	30.5000	30.5000	30.5000	30.5000	+4.274%	1	78	+9.180%
2025-12-19	29.2500	29.2500	29.2500	29.2500	+6.325%	1	77	+13.846%
2025-12-16	27.5100	27.5100	27.5100	27.5100	+2.534%	1	78	+21.047%
2025-12-15	26.8300	26.8300	26.8300	26.8300	+5.630%	1	78	+24.115%
2025-12-11	25.4000	25.4000	25.4000	25.4000	+7.993%	1	78	+31.102%
2025-12-09	22.9500	23.5200	22.9500	23.5200	-2.082%	2	78	+41.582%
2025-12-05	23.1500	24.0200	23.1500	24.0200	+11.721%	2	80	+38.634%
2025-12-03	21.5000	21.5000	21.5000	21.5000	+6.965%	2	81	+54.884%
2025-11-28	20.1000	20.1000	20.1000	20.1000	+2.030%	1	81	+65.672%
2025-11-26	20.0000	20.1500	19.7000	19.7000	+10.056%	4	78	+69.036%
2025-11-20	18.8000	18.8000	17.7500	17.9000	-10.500%	3	78	+86.034%
2025-11-17	20.9100	20.9100	20.0000	20.0000	-12.088%	2	78	+66.500%
2025-11-06	22.7500	22.7500	22.7500	22.7500	-13.662%	1	77	+46.374%
2025-10-30	26.3500	26.3500	26.3500	26.3500	-0.038%	1	77	+26.376%
2025-10-28	26.3600	26.3600	26.3600	26.3600	+0.457%	1	78	+26.328%
2025-10-22	26.2400	26.2400	26.2400	26.2400	-3.883%	1	79	+26.905%
2025-10-21	27.3000	27.3000	27.3000	27.3000	+3.019%	1	78	+21.978%
2025-10-20	26.5000	26.5000	26.5000	26.5000	+3.113%	1	78	+25.660%
2025-10-17	25.8000	25.8000	25.7000	25.7000	+22.790%	2	77	+29.572%
2025-10-10	20.9300	20.9300	20.9300	20.9300	-5.636%	1	76	+59.102%
2025-10-09	22.1700	22.1800	22.1700	22.1800	+0.135%	2	76	+50.135%
2025-10-02	22.1200	22.2500	22.0800	22.1500	-5.745%	4	75	+50.339%
2025-09-17	23.5000	23.5000	23.5000	23.5000	+8.796%	2	74	+41.702%
2025-09-16	21.8000	21.8000	21.6000	21.6000	0.000%	4	73	+54.167%
2025-09-15	22.4200	22.4200	21.6000	21.6000	-7.017%	4	73	+54.167%
2025-09-11	23.2500	23.2500	23.0200	23.2300	+1.000%	3	69	+43.349%
2025-09-08	23.0000	23.0000	23.0000	23.0000	-8.000%	1	68	+44.783%
2025-09-03	25.0000	25.0000	25.0000	25.0000	-5.303%	1	69	+33.200%
2025-09-02	26.9000	26.9000	26.4000	26.4000	+3.529%	2	69	+26.136%
2025-08-26	25.5000	25.5000	25.5000	25.5000	-4.673%	1	69	+30.588%
2025-08-25	26.7500	26.7500	26.7500	26.7500	-4.122%	1	70	+24.486%
2025-08-22	26.2000	27.9000	26.2000	27.9000	+8.984%	5	70	+19.355%
2025-08-21	25.6000	25.6000	25.6000	25.6000	+5.350%	1	66	+30.078%
2025-08-20	24.3000	24.3000	24.3000	24.3000	-4.706%	5	65	+37.037%
2025-08-19	25.8000	26.6000	25.4000	25.5000	+2.000%	9	70	+30.588%
2025-08-15	25.6000	25.6000	25.0000	25.0000	0.000%	8	71	+33.200%
2025-08-14	24.8000	25.0000	24.8000	25.0000	+2.041%	3	65	+33.200%
2025-08-13	24.0000	24.5000	24.0000	24.5000	+8.407%	3	65	+35.918%
2025-08-12	22.5000	22.6000	22.5000	22.6000	+2.494%	2	62	+47.345%
2025-08-08	22.0500	22.0500	22.0500	22.0500	+3.279%	1	61	+51.020%
2025-08-07	23.4500	23.5500	20.9900	21.3500	-25.687%	25	61	+55.972%
2025-08-06	28.5000	28.7300	28.5000	28.7300	-0.588%	3	51	+15.907%
2025-08-04	28.9000	28.9000	28.9000	28.9000	+3.030%	1	50	+15.225%
2025-08-01	28.1600	28.1600	28.0500	28.0500	-12.069%	2	50	+18.717%
2025-07-30	32.4300	32.4300	31.9000	31.9000	-15.272%	24	49	+4.389%
2025-07-28	38.7500	38.7500	37.6500	37.6500	-0.265%	17	59	-11.554%
2025-07-25	37.7500	37.7500	37.7500	37.7500	+1.071%	2	49	-11.788%
2025-07-24	37.7000	37.7000	37.3500	37.3500	+3.463%	7	47	-10.843%
2025-07-23	36.0000	36.1000	36.0000	36.1000	-5.125%	2	48	-7.756%
2025-07-18	37.0000	38.0500	37.0000	38.0500	+3.256%	3	47	-12.484%
2025-07-17	36.8500	36.8500	36.8500	36.8500	+6.812%	1	44	-9.634%
2025-07-16	34.5000	34.5000	34.5000	34.5000	-4.167%	1	44	-3.478%
2025-07-15	36.0000	36.0000	36.0000	36.0000	-0.990%	1	44	-7.500%
2025-07-14	36.3600	36.3600	36.3600	36.3600	+1.000%	1	44	-8.416%
2025-07-10	36.0000	36.0000	36.0000	36.0000	+0.279%	1	43	-7.500%
2025-07-08	35.9000	35.9000	35.9000	35.9000	+1.412%	1	43	-7.242%
2025-07-07	35.4000	35.4000	35.4000	35.4000	+6.723%	2	42	-5.932%
2025-06-27	33.1700	33.1700	33.1700	33.1700	+0.851%	20	44	+0.392%
2025-06-24	32.8900	32.8900	32.8900	32.8900	-12.059%	10	54	+1.247%
2025-06-12	37.4000	37.4000	37.4000	37.4000	-6.030%	2	44	-10.963%
2025-06-09	39.8000	39.8000	39.8000	39.8000	+25.750%	10	42	-16.332%
2025-05-30	31.7000	31.7000	31.6500	31.6500	+1.248%	4	32	+5.213%
2025-05-23	31.3000	31.3000	31.2600	31.2600	-11.067%	4	32	+6.526%
2025-05-20	35.4500	35.4500	35.1500	35.1500	-8.678%	22	32	-5.263%
2025-05-19	39.2000	39.2000	38.1500	38.4900	0.000%	35	21	-13.484%