Dark

ABNB20271217C150
ABNB Dec 17 2027 150.00 Call (ABNB271217C00150000)
option OPRA

EOD

Jul 27, 2026

28.55+8.555%(+2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.5500	28.5500	28.5500	28.5500	+8.555%	1	148	0.000%
2026-07-24	26.3000	26.3000	26.3000	26.3000	-6.071%	1	148	+8.555%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-10.429%	3	148	+1.964%
2026-07-02	31.7000	31.7000	31.2600	31.2600	+1.002%	3	147	-8.669%
2026-06-26	30.7500	30.9500	30.7500	30.9500	-0.161%	2	147	-7.754%
2026-06-24	27.8000	31.0000	27.8000	31.0000	+38.331%	4	146	-7.903%
2026-06-12	22.0800	22.4300	22.0800	22.4100	-3.197%	15	150	+27.398%
2026-05-27	23.1500	23.1500	23.1500	23.1500	-1.068%	1	135	+23.326%
2026-05-13	23.7000	23.7000	23.3500	23.4000	-6.437%	8	134	+22.009%
2026-05-12	25.0100	25.0100	25.0100	25.0100	-11.155%	1	142	+14.154%
2026-05-06	27.8500	28.1500	27.8500	28.1500	+2.326%	6	142	+1.421%
2026-05-04	27.5100	27.5100	27.5100	27.5100	+2.649%	6	142	+3.780%
2026-04-29	26.8000	26.8000	26.8000	26.8000	-8.844%	2	143	+6.530%
2026-04-23	29.4000	29.4000	29.4000	29.4000	+0.685%	6	143	-2.891%
2026-04-17	29.1500	29.2000	29.1500	29.2000	+8.550%	2	137	-2.226%
2026-04-16	26.8000	26.9000	26.8000	26.9000	+34.500%	2	136	+6.134%
2026-04-07	20.0000	20.0000	20.0000	20.0000	-4.762%	1	136	+42.750%
2026-04-01	21.5700	21.5700	21.0000	21.0000	-13.402%	2	137	+35.952%
2026-03-26	25.2000	25.6000	24.2500	24.2500	+10.984%	14	138	+17.732%
2026-03-16	21.9000	21.9000	21.8500	21.8500	-14.981%	2	138	+30.664%
2026-03-05	25.7000	25.7000	25.7000	25.7000	0.000%	1	137	+11.089%
2026-02-26	26.4000	26.4000	25.6000	25.7000	+10.064%	7	138	+11.089%
2026-02-25	21.5000	23.3500	21.5000	23.3500	+19.744%	4	145	+22.270%
2026-02-20	19.5000	19.5000	19.5000	19.5000	+2.094%	1	145	+46.410%
2026-02-19	19.1000	19.1000	19.1000	19.1000	+4.658%	38	145	+49.476%
2026-02-03	19.5000	19.5000	18.2500	18.2500	-23.608%	6	145	+56.438%
2026-01-28	23.8900	23.8900	23.8900	23.8900	-1.687%	5	144	+19.506%
2026-01-26	24.4000	24.4000	24.1700	24.3000	+3.404%	68	149	+17.490%
2026-01-14	23.5000	23.5000	23.5000	23.5000	-9.615%	1	149	+21.489%
2026-01-06	26.0000	26.0000	26.0000	26.0000	+9.705%	2	148	+9.808%
2026-01-05	23.6200	23.7100	23.6200	23.7000	-6.876%	100	79	+20.464%
2025-12-30	25.4500	25.4500	25.4500	25.4500	+1.800%	5	79	+12.181%
2025-12-19	25.6200	25.6200	25.0000	25.0000	-1.768%	9	79	+14.200%
2025-12-17	25.4500	25.4500	25.4500	25.4500	+9.698%	1	78	+12.181%
2025-12-15	22.3100	23.2000	22.3100	23.2000	+34.805%	2	79	+23.060%
2025-12-03	17.2100	17.2100	17.2100	17.2100	+11.032%	5	81	+65.892%
2025-11-21	15.5000	15.5000	15.5000	15.5000	-5.832%	1	76	+84.194%
2025-11-19	16.4600	16.4600	16.4600	16.4600	-3.743%	2	75	+73.451%
2025-11-11	17.1000	17.1000	17.1000	17.1000	-14.500%	2	76	+66.959%
2025-11-05	19.7500	20.0000	19.7500	20.0000	0.000%	2	76	+42.750%
2025-11-04	20.0300	20.0300	20.0000	20.0000	-12.511%	2	75	+42.750%
2025-10-23	22.8600	22.8600	22.8600	22.8600	+8.085%	1	73	+24.891%
2025-10-17	21.1500	21.1500	21.1500	21.1500	+11.846%	2	73	+34.988%
2025-10-09	19.0000	19.0000	18.6900	18.9100	+1.667%	5	75	+50.978%
2025-10-08	18.0000	18.6000	18.0000	18.6000	+1.087%	9	74	+53.495%
2025-10-03	18.4000	18.4000	18.4000	18.4000	-2.594%	1	65	+55.163%
2025-10-02	18.8000	18.8900	18.8000	18.8900	-3.128%	2	64	+51.138%
2025-10-01	19.5000	19.5000	19.5000	19.5000	+1.563%	3	64	+46.410%
2025-09-25	19.2000	19.2000	19.2000	19.2000	-11.927%	1	61	+48.698%
2025-09-22	21.8000	21.8000	21.8000	21.8000	+0.693%	1	60	+30.963%
2025-09-19	21.5000	21.8000	21.5000	21.6500	+11.026%	56	60	+31.871%
2025-09-17	19.5000	19.5000	19.5000	19.5000	+6.849%	10	37	+46.410%
2025-09-16	18.2500	18.2500	18.2500	18.2500	-1.351%	1	47	+56.438%
2025-09-15	19.2500	19.2500	18.5000	18.5000	-8.642%	12	46	+54.324%
2025-09-08	20.2500	20.2500	20.2500	20.2500	-3.571%	2	34	+40.988%
2025-09-03	21.2000	21.2000	21.0000	21.0000	-4.545%	2	34	+35.952%
2025-09-02	23.1000	23.2000	22.0000	22.0000	-8.752%	9	33	+29.773%
2025-08-29	24.1100	24.1100	24.1100	24.1100	+4.826%	1	32	+18.416%
2025-08-22	23.0000	23.0000	23.0000	23.0000	+1.322%	1	32	+24.130%
2025-08-19	22.7000	22.7000	22.7000	22.7000	+5.581%	1	33	+25.771%
2025-08-18	21.5000	21.5000	21.5000	21.5000	+0.939%	1	33	+32.791%
2025-08-14	21.3000	21.3000	21.3000	21.3000	+21.714%	2	33	+34.038%
2025-08-12	17.5000	17.5000	17.5000	17.5000	-0.568%	2	34	+63.143%
2025-08-11	17.9100	17.9100	17.6000	17.6000	-5.630%	4	34	+62.216%
2025-08-08	19.1000	19.1000	18.6500	18.6500	+5.367%	7	34	+53.083%
2025-08-07	20.1000	20.1000	17.7000	17.7000	-29.143%	19	33	+61.299%
2025-08-06	24.9800	24.9800	24.9800	24.9800	-3.366%	1	30	+14.291%
2025-08-05	25.8500	25.8500	25.8500	25.8500	+0.077%	1	30	+10.445%
2025-08-04	24.0500	25.8300	24.0500	25.8300	+5.429%	9	30	+10.530%
2025-08-01	24.5000	24.5000	24.5000	24.5000	-25.870%	1	27	+16.531%
2025-07-24	33.0500	33.0500	33.0500	33.0500	+4.589%	1	28	-13.616%
2025-07-21	31.6000	31.6000	31.6000	31.6000	-3.717%	1	28	-9.652%
2025-07-18	32.8200	32.8200	32.8200	32.8200	+2.275%	1	27	-13.010%
2025-07-10	31.5000	32.0900	31.5000	32.0900	+2.853%	6	26	-11.031%
2025-07-09	31.2000	31.2000	31.2000	31.2000	+13.249%	1	22	-8.494%
2025-06-23	27.7600	27.7600	27.5500	27.5500	-13.906%	4	22	+3.630%
2025-06-13	32.5000	32.5000	32.0000	32.0000	-9.348%	4	25	-10.781%
2025-06-06	35.2200	35.3000	34.6500	35.3000	+19.620%	8	23	-19.122%
2025-05-27	29.2500	29.5100	29.2500	29.5100	-5.295%	7	19	-3.253%
2025-05-20	31.4500	31.4500	31.1000	31.1600	-8.353%	14	15	-8.376%
2025-05-19	32.3500	34.9500	32.3500	34.0000	0.000%	13	8	-16.029%