Dark

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

EOD

Sep 23, 2026

32.62-23.012%(-9.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	32.6200	32.6200	32.6200	32.6200	-23.012%	1	85	0.000%
2026-09-21	42.3700	42.3700	42.3700	42.3700	-0.773%	1	86	-23.012%
2026-09-18	42.7000	42.7000	42.7000	42.7000	+1.065%	1	85	-23.607%
2026-09-15	43.7500	43.9500	42.2500	42.2500	-6.111%	106	85	-22.793%
2026-09-14	45.0000	45.0000	45.0000	45.0000	+2.459%	2	154	-27.511%
2026-09-10	44.0000	44.0000	43.8100	43.9200	-21.149%	6	154	-25.729%
2026-09-01	55.7000	55.7000	55.7000	55.7000	-4.131%	2	148	-41.436%
2026-08-19	58.1000	58.1000	58.1000	58.1000	+2.650%	2	146	-43.855%
2026-08-10	56.6000	56.6000	56.6000	56.6000	+17.306%	2	146	-42.367%
2026-08-07	48.2500	48.2500	48.2500	48.2500	+51.730%	1	148	-32.394%
2026-08-06	31.7900	32.1000	31.6500	31.8000	-7.612%	4	149	+2.579%
2026-07-29	34.4400	34.4400	34.4200	34.4200	+5.196%	3	148	-5.230%
2026-07-28	32.7200	32.7200	32.7200	32.7200	+14.606%	1	148	-0.306%
2026-07-27	28.5500	28.5500	28.5500	28.5500	+8.555%	1	148	+14.256%
2026-07-24	26.3000	26.3000	26.3000	26.3000	-6.071%	1	148	+24.030%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-10.429%	3	148	+16.500%
2026-07-02	31.7000	31.7000	31.2600	31.2600	+1.002%	3	147	+4.351%
2026-06-26	30.7500	30.9500	30.7500	30.9500	-0.161%	2	147	+5.396%
2026-06-24	27.8000	31.0000	27.8000	31.0000	+38.331%	4	146	+5.226%
2026-06-12	22.0800	22.4300	22.0800	22.4100	-3.197%	15	150	+45.560%
2026-05-27	23.1500	23.1500	23.1500	23.1500	-1.068%	1	135	+40.907%
2026-05-13	23.7000	23.7000	23.3500	23.4000	-6.437%	8	134	+39.402%
2026-05-12	25.0100	25.0100	25.0100	25.0100	-11.155%	1	142	+30.428%
2026-05-06	27.8500	28.1500	27.8500	28.1500	+2.326%	6	142	+15.879%
2026-05-04	27.5100	27.5100	27.5100	27.5100	+2.649%	6	142	+18.575%
2026-04-29	26.8000	26.8000	26.8000	26.8000	-8.844%	2	143	+21.716%
2026-04-23	29.4000	29.4000	29.4000	29.4000	+0.685%	6	143	+10.952%
2026-04-17	29.1500	29.2000	29.1500	29.2000	+8.550%	2	137	+11.712%
2026-04-16	26.8000	26.9000	26.8000	26.9000	+34.500%	2	136	+21.264%
2026-04-07	20.0000	20.0000	20.0000	20.0000	-4.762%	1	136	+63.100%
2026-04-01	21.5700	21.5700	21.0000	21.0000	-13.402%	2	137	+55.333%
2026-03-26	25.2000	25.6000	24.2500	24.2500	+10.984%	14	138	+34.515%
2026-03-16	21.9000	21.9000	21.8500	21.8500	-14.981%	2	138	+49.291%
2026-03-05	25.7000	25.7000	25.7000	25.7000	0.000%	1	137	+26.926%
2026-02-26	26.4000	26.4000	25.6000	25.7000	+10.064%	7	138	+26.926%
2026-02-25	21.5000	23.3500	21.5000	23.3500	+19.744%	4	145	+39.700%
2026-02-20	19.5000	19.5000	19.5000	19.5000	+2.094%	1	145	+67.282%
2026-02-19	19.1000	19.1000	19.1000	19.1000	+4.658%	38	145	+70.785%
2026-02-03	19.5000	19.5000	18.2500	18.2500	-23.608%	6	145	+78.740%
2026-01-28	23.8900	23.8900	23.8900	23.8900	-1.687%	5	144	+36.542%
2026-01-26	24.4000	24.4000	24.1700	24.3000	+3.404%	68	149	+34.239%
2026-01-14	23.5000	23.5000	23.5000	23.5000	-9.615%	1	149	+38.809%
2026-01-06	26.0000	26.0000	26.0000	26.0000	+9.705%	2	148	+25.462%
2026-01-05	23.6200	23.7100	23.6200	23.7000	-6.876%	100	79	+37.637%
2025-12-30	25.4500	25.4500	25.4500	25.4500	+1.800%	5	79	+28.173%
2025-12-19	25.6200	25.6200	25.0000	25.0000	-1.768%	9	79	+30.480%
2025-12-17	25.4500	25.4500	25.4500	25.4500	+9.698%	1	78	+28.173%
2025-12-15	22.3100	23.2000	22.3100	23.2000	+34.805%	2	79	+40.603%
2025-12-03	17.2100	17.2100	17.2100	17.2100	+11.032%	5	81	+89.541%
2025-11-21	15.5000	15.5000	15.5000	15.5000	-5.832%	1	76	+110.452%
2025-11-19	16.4600	16.4600	16.4600	16.4600	-3.743%	2	75	+98.177%
2025-11-11	17.1000	17.1000	17.1000	17.1000	-14.500%	2	76	+90.760%
2025-11-05	19.7500	20.0000	19.7500	20.0000	0.000%	2	76	+63.100%
2025-11-04	20.0300	20.0300	20.0000	20.0000	-12.511%	2	75	+63.100%
2025-10-23	22.8600	22.8600	22.8600	22.8600	+8.085%	1	73	+42.695%
2025-10-17	21.1500	21.1500	21.1500	21.1500	+11.846%	2	73	+54.232%
2025-10-09	19.0000	19.0000	18.6900	18.9100	+1.667%	5	75	+72.501%
2025-10-08	18.0000	18.6000	18.0000	18.6000	+1.087%	9	74	+75.376%
2025-10-03	18.4000	18.4000	18.4000	18.4000	-2.594%	1	65	+77.283%
2025-10-02	18.8000	18.8900	18.8000	18.8900	-3.128%	2	64	+72.684%
2025-10-01	19.5000	19.5000	19.5000	19.5000	+1.563%	3	64	+67.282%
2025-09-25	19.2000	19.2000	19.2000	19.2000	-11.927%	1	61	+69.896%
2025-09-22	21.8000	21.8000	21.8000	21.8000	+0.693%	1	60	+49.633%
2025-09-19	21.5000	21.8000	21.5000	21.6500	+11.026%	56	60	+50.670%
2025-09-17	19.5000	19.5000	19.5000	19.5000	+6.849%	10	37	+67.282%
2025-09-16	18.2500	18.2500	18.2500	18.2500	-1.351%	1	47	+78.740%
2025-09-15	19.2500	19.2500	18.5000	18.5000	-8.642%	12	46	+76.324%
2025-09-08	20.2500	20.2500	20.2500	20.2500	-3.571%	2	34	+61.086%
2025-09-03	21.2000	21.2000	21.0000	21.0000	-4.545%	2	34	+55.333%
2025-09-02	23.1000	23.2000	22.0000	22.0000	-8.752%	9	33	+48.273%
2025-08-29	24.1100	24.1100	24.1100	24.1100	+4.826%	1	32	+35.297%
2025-08-22	23.0000	23.0000	23.0000	23.0000	+1.322%	1	32	+41.826%
2025-08-19	22.7000	22.7000	22.7000	22.7000	+5.581%	1	33	+43.700%
2025-08-18	21.5000	21.5000	21.5000	21.5000	+0.939%	1	33	+51.721%
2025-08-14	21.3000	21.3000	21.3000	21.3000	+21.714%	2	33	+53.146%
2025-08-12	17.5000	17.5000	17.5000	17.5000	-0.568%	2	34	+86.400%
2025-08-11	17.9100	17.9100	17.6000	17.6000	-5.630%	4	34	+85.341%
2025-08-08	19.1000	19.1000	18.6500	18.6500	+5.367%	7	34	+74.906%
2025-08-07	20.1000	20.1000	17.7000	17.7000	-29.143%	19	33	+84.294%
2025-08-06	24.9800	24.9800	24.9800	24.9800	-3.366%	1	30	+30.584%
2025-08-05	25.8500	25.8500	25.8500	25.8500	+0.077%	1	30	+26.190%
2025-08-04	24.0500	25.8300	24.0500	25.8300	+5.429%	9	30	+26.287%
2025-08-01	24.5000	24.5000	24.5000	24.5000	-25.870%	1	27	+33.143%
2025-07-24	33.0500	33.0500	33.0500	33.0500	+4.589%	1	28	-1.301%
2025-07-21	31.6000	31.6000	31.6000	31.6000	-3.717%	1	28	+3.228%
2025-07-18	32.8200	32.8200	32.8200	32.8200	+2.275%	1	27	-0.609%
2025-07-10	31.5000	32.0900	31.5000	32.0900	+2.853%	6	26	+1.652%
2025-07-09	31.2000	31.2000	31.2000	31.2000	+13.249%	1	22	+4.551%
2025-06-23	27.7600	27.7600	27.5500	27.5500	-13.906%	4	22	+18.403%
2025-06-13	32.5000	32.5000	32.0000	32.0000	-9.348%	4	25	+1.937%
2025-06-06	35.2200	35.3000	34.6500	35.3000	+19.620%	8	23	-7.592%
2025-05-27	29.2500	29.5100	29.2500	29.5100	-5.295%	7	19	+10.539%
2025-05-20	31.4500	31.4500	31.1000	31.1600	-8.353%	14	15	+4.685%
2025-05-19	32.3500	34.9500	32.3500	34.0000	0.000%	13	8	-4.059%