Dark

ABNB20271217C170
ABNB Dec 17 2027 170.00 Call (ABNB271217C00170000)
option OPRA

EOD

Sep 24, 2026

25.00+8.696%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.0000	25.0000	25.0000	25.0000	+8.696%	1	260	0.000%
2026-09-23	26.0000	26.0000	23.0000	23.0000	-18.986%	2	260	+8.696%
2026-09-22	28.7500	28.9000	28.3900	28.3900	-12.780%	46	258	-11.941%
2026-09-21	32.8000	32.8000	32.5500	32.5500	+1.719%	12	258	-23.195%
2026-09-16	34.2000	34.2000	32.0000	32.0000	-4.620%	2	258	-21.875%
2026-09-15	33.5500	33.5500	33.5500	33.5500	-1.468%	1	259	-25.484%
2026-09-10	34.0500	34.0500	34.0500	34.0500	-2.575%	1	259	-26.579%
2026-09-09	34.9500	34.9500	34.9500	34.9500	-9.830%	1	259	-28.469%
2026-09-08	38.7600	38.7600	38.7600	38.7600	-11.507%	1	259	-35.501%
2026-09-02	43.8000	43.8000	43.8000	43.8000	-3.460%	1	259	-42.922%
2026-08-14	45.3700	45.3700	45.3700	45.3700	+8.153%	1	259	-44.898%
2026-08-10	41.9500	41.9500	41.9500	41.9500	+11.956%	1	259	-40.405%
2026-08-07	38.4000	38.6400	37.4700	37.4700	+56.125%	22	259	-33.280%
2026-08-06	24.0000	24.0000	24.0000	24.0000	+4.167%	1	254	+4.167%
2026-07-10	22.3500	23.0400	22.3500	23.0400	+10.983%	2	253	+8.507%
2026-06-25	20.7600	20.7600	20.7600	20.7600	+28.148%	1	252	+20.424%
2026-05-27	16.7000	16.8000	16.1400	16.2000	-22.857%	81	251	+54.321%
2026-05-06	21.0000	21.0000	21.0000	21.0000	-2.098%	1	251	+19.048%
2026-05-01	21.9500	22.1000	21.4500	21.4500	-4.539%	112	231	+16.550%
2026-04-20	22.4600	22.4700	22.3000	22.4700	+2.743%	7	231	+11.259%
2026-04-17	21.9100	21.9500	21.3500	21.8700	+10.065%	94	232	+14.312%
2026-04-16	19.8500	19.8700	19.8500	19.8700	+29.531%	2	271	+25.818%
2026-04-10	15.2000	15.3400	14.3200	15.3400	+6.750%	10	270	+62.973%
2026-04-02	14.3700	14.3700	14.3700	14.3700	-18.120%	1	270	+73.974%
2026-03-26	17.6000	17.8000	17.5500	17.5500	-3.146%	4	270	+42.450%
2026-03-18	18.1200	18.1200	18.1200	18.1200	+14.539%	1	270	+37.969%
2026-03-12	16.6300	16.6300	15.8000	15.8200	-12.403%	3	271	+58.028%
2026-02-26	18.0600	18.0600	18.0600	18.0600	+29.000%	1	270	+38.427%
2026-02-20	14.0000	14.0000	14.0000	14.0000	+17.746%	10	270	+78.571%
2026-02-13	11.5000	11.8900	11.5000	11.8900	-15.071%	11	279	+110.261%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-4.567%	10	279	+78.571%
2025-12-10	14.6700	14.6700	14.6700	14.6700	+35.207%	40	269	+70.416%
2025-11-20	10.8000	10.9000	10.7000	10.8500	-3.982%	8	231	+130.415%
2025-11-19	11.5000	11.6100	11.1000	11.3000	-4.237%	4	232	+121.239%
2025-11-18	12.1000	12.2000	11.7500	11.8000	-4.453%	6	232	+111.864%
2025-11-17	13.1500	13.2000	12.1000	12.3500	-9.854%	30	232	+102.429%
2025-11-14	13.6000	13.8500	13.5000	13.7000	-0.725%	8	232	+82.482%
2025-11-13	13.9500	14.3600	13.5000	13.8000	+4.545%	22	232	+81.159%
2025-11-12	13.4000	13.6000	13.0000	13.2000	-6.050%	24	224	+89.394%
2025-11-11	12.8000	14.1700	12.7500	14.0500	+5.639%	49	228	+77.936%
2025-11-10	13.2000	13.3000	13.1000	13.3000	+3.502%	4	229	+87.970%
2025-11-07	12.7000	12.8500	12.2500	12.8500	-8.214%	24	227	+94.553%
2025-11-06	13.9000	14.0000	13.8000	14.0000	-5.085%	4	233	+78.571%
2025-11-05	14.8500	14.8500	14.2500	14.7500	+1.027%	10	234	+69.492%
2025-11-04	14.8000	14.8000	14.6000	14.6000	-14.118%	2	237	+71.233%
2025-10-24	17.0000	17.0000	17.0000	17.0000	+1.130%	1	235	+47.059%
2025-10-21	16.8100	16.8100	16.8100	16.8100	+1.755%	1	235	+48.721%
2025-10-20	16.5200	16.5200	16.5200	16.5200	+5.897%	8	235	+51.332%
2025-10-16	15.6000	15.6000	15.6000	15.6000	+20.000%	7	231	+60.256%
2025-10-13	13.1500	13.3500	12.9000	13.0000	-4.412%	28	224	+92.308%
2025-10-09	13.4000	13.6000	13.4000	13.6000	+3.422%	2	214	+83.824%
2025-10-08	13.0500	13.3300	12.9000	13.1500	-0.454%	37	214	+90.114%
2025-10-07	13.0000	13.3100	12.8600	13.2100	-2.365%	109	131	+89.251%
2025-10-06	13.3000	13.5300	13.2000	13.5300	+3.282%	10	131	+84.775%
2025-10-03	13.2500	13.4000	13.0000	13.1000	-2.963%	22	131	+90.840%
2025-10-02	13.3600	13.5000	13.2000	13.5000	-3.295%	9	133	+85.185%
2025-10-01	13.4200	14.0200	13.4200	13.9600	+4.962%	26	132	+79.083%
2025-09-30	13.3000	13.5000	13.2000	13.3000	-9.524%	6	126	+87.970%
2025-09-18	14.7000	14.7000	14.7000	14.7000	+8.088%	1	126	+70.068%
2025-09-17	14.0000	14.0000	13.5500	13.6000	+5.345%	12	126	+83.824%
2025-09-15	12.6900	12.9100	12.6900	12.9100	-7.588%	2	116	+93.648%
2025-09-11	13.8500	13.9700	13.8500	13.9700	-0.214%	2	115	+78.955%
2025-09-10	13.8000	14.0000	13.8000	14.0000	-6.040%	3	114	+78.571%
2025-09-03	14.9000	14.9000	14.9000	14.9000	-6.875%	10	112	+67.785%
2025-09-02	15.9000	16.0000	15.9000	16.0000	-5.882%	2	112	+56.250%
2025-08-27	17.0000	17.0000	17.0000	17.0000	0.000%	10	112	+47.059%
2025-08-22	17.0000	17.0000	17.0000	17.0000	+21.864%	2	112	+47.059%
2025-08-07	13.9500	13.9500	13.9500	13.9500	-23.770%	8	110	+79.211%
2025-08-06	18.4500	18.5000	18.3000	18.3000	-2.034%	6	117	+36.612%
2025-08-04	18.6800	18.6800	18.6800	18.6800	-24.677%	4	117	+33.833%
2025-07-14	23.9500	25.0000	23.9500	24.8000	+9.011%	14	113	+0.806%
2025-06-23	21.3800	22.7500	21.0400	22.7500	+0.575%	24	100	+9.890%
2025-06-02	22.6700	22.6700	22.6200	22.6200	+3.005%	2	99	+10.522%
2025-05-30	21.9600	21.9600	21.9600	21.9600	-5.017%	2	100	+13.843%
2025-05-27	22.9000	23.1200	22.9000	23.1200	+8.443%	16	99	+8.131%
2025-05-23	21.4000	21.4000	21.3200	21.3200	-12.623%	4	91	+17.261%
2025-05-20	24.5000	24.6000	24.2500	24.4000	-9.294%	82	91	+2.459%
2025-05-19	27.5000	27.5000	26.9000	26.9000	0.000%	103	52	-7.063%