Dark

ABNB20271217C200
ABNB Dec 17 2027 200.00 Call (ABNB271217C00200000)
option OPRA

EOD

Sep 18, 2026

20.43-3.904%(-0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	20.4300	20.4300	20.4300	20.4300	-3.904%	2	600	0.000%
2026-09-16	21.2600	21.2600	21.2600	21.2600	-1.116%	2	600	-3.904%
2026-09-15	21.0000	22.4000	21.0000	21.5000	-4.232%	102	600	-4.977%
2026-09-09	22.4500	22.4500	22.4500	22.4500	-19.821%	2	644	-8.998%
2026-09-08	28.0000	28.0000	28.0000	28.0000	-3.148%	1	642	-27.036%
2026-09-02	29.0500	29.0500	28.9100	28.9100	-9.316%	20	642	-29.332%
2026-08-27	31.8800	31.8800	31.8800	31.8800	-5.401%	3	656	-35.916%
2026-08-26	33.7000	33.7000	33.7000	33.7000	+3.724%	1	656	-39.377%
2026-08-21	32.5000	32.5000	32.4900	32.4900	+3.471%	5	655	-37.119%
2026-08-20	31.4000	31.4000	31.4000	31.4000	-1.567%	1	657	-34.936%
2026-08-19	32.3800	32.4200	31.9000	31.9000	+11.577%	39	656	-35.956%
2026-08-18	28.5900	28.5900	28.5900	28.5900	+2.107%	1	646	-28.541%
2026-08-17	29.0000	29.0000	28.0000	28.0000	-9.002%	4	646	-27.036%
2026-08-14	30.6800	30.7700	30.6800	30.7700	+2.056%	3	645	-33.604%
2026-08-13	30.1500	30.1500	30.1500	30.1500	+5.827%	1	642	-32.239%
2026-08-10	28.4900	28.4900	28.4900	28.4900	+15.204%	1	643	-28.291%
2026-08-07	22.6000	25.0000	22.6000	24.7300	+76.896%	66	642	-17.388%
2026-08-06	13.9700	14.1700	13.7700	13.9800	-5.220%	30	631	+46.137%
2026-08-05	14.8000	14.8000	14.7500	14.7500	+3.147%	3	608	+38.508%
2026-07-10	14.4500	14.5400	14.3000	14.3000	+12.598%	120	610	+42.867%
2026-07-09	12.7000	12.7000	12.7000	12.7000	-8.699%	1	502	+60.866%
2026-06-26	14.0000	14.0000	13.4500	13.9100	+22.663%	60	501	+46.873%
2026-06-22	11.3200	11.3500	11.3100	11.3400	-8.401%	52	502	+80.159%
2026-06-16	12.3800	12.3800	12.3800	12.3800	+14.207%	9	502	+65.024%
2026-06-15	10.8400	10.8400	10.8400	10.8400	+14.105%	2	502	+88.469%
2026-05-28	9.4000	9.5000	9.4000	9.5000	-6.404%	2	502	+115.053%
2026-05-27	10.1500	10.1500	10.1500	10.1500	+2.010%	1	502	+101.281%
2026-05-15	9.9500	9.9500	9.9500	9.9500	-11.947%	1	501	+105.327%
2026-05-12	11.3000	11.3000	11.3000	11.3000	-19.573%	1	502	+80.796%
2026-05-08	14.1000	14.1000	14.0500	14.0500	+9.084%	2	503	+45.409%
2026-05-07	12.8700	12.9700	12.8700	12.8800	+42.320%	40	503	+58.618%
2026-04-06	9.0000	9.0500	8.9600	9.0500	+4.624%	38	468	+125.746%
2026-04-02	8.7000	8.8000	8.6500	8.6500	-9.896%	3	466	+136.185%
2026-03-31	8.6500	9.6500	8.6500	9.6000	+3.784%	5	466	+112.813%
2026-03-30	9.2500	9.2500	9.2500	9.2500	-19.214%	37	463	+120.865%
2026-03-26	11.4500	11.4500	11.4500	11.4500	+7.512%	11	433	+78.428%
2026-03-25	10.8000	10.8000	10.6500	10.6500	-0.467%	49	422	+91.831%
2026-03-24	10.7000	10.7000	10.7000	10.7000	+2.392%	1	416	+90.935%
2026-03-23	10.9000	10.9000	10.4500	10.4500	-5.258%	44	416	+95.502%
2026-03-06	11.0000	11.0300	11.0000	11.0300	-1.076%	2	396	+85.222%
2026-02-26	11.5400	11.5400	11.1500	11.1500	+28.604%	2	397	+83.229%
2026-02-25	8.6700	8.6700	8.6700	8.6700	+14.683%	1	398	+135.640%
2026-02-23	7.8000	7.8000	7.5600	7.5600	-6.667%	2	398	+170.238%
2026-02-20	8.2000	8.2000	8.1000	8.1000	+1.631%	2	398	+152.222%
2026-02-17	8.0500	8.2000	7.9700	7.9700	+20.393%	4	398	+156.336%
2026-02-13	6.6200	6.6200	6.6200	6.6200	-4.611%	1	399	+208.610%
2026-02-12	6.9400	6.9400	6.9400	6.9400	-9.870%	1	399	+194.380%
2026-02-05	7.7000	7.7000	7.7000	7.7000	-5.172%	6	399	+165.325%
2026-02-04	8.1200	8.1200	8.1200	8.1200	+1.882%	1	399	+151.601%
2026-02-03	9.0000	9.0000	7.9000	7.9700	-17.835%	5	399	+156.336%
2026-01-20	9.7000	9.7000	9.7000	9.7000	-2.513%	100	399	+110.619%
2026-01-05	9.9200	9.9600	9.9200	9.9500	-0.500%	100	276	+105.327%
2026-01-02	10.0000	10.0000	10.0000	10.0000	-9.666%	1	276	+104.300%
2025-12-31	11.0700	11.0700	11.0700	11.0700	-3.571%	1	276	+84.553%
2025-12-24	11.8500	11.8500	11.4800	11.4800	+4.364%	5	279	+77.962%
2025-12-17	11.0000	11.0000	11.0000	11.0000	+60.584%	5	279	+85.727%
2025-11-20	6.8500	6.8500	6.8500	6.8500	-31.500%	1	279	+198.248%
2025-10-29	10.0200	10.0200	10.0000	10.0000	-2.057%	4	279	+104.300%
2025-10-24	10.2100	10.2100	10.2100	10.2100	+7.361%	1	277	+100.098%
2025-10-14	9.5100	9.5100	9.5100	9.5100	+11.882%	1	277	+114.826%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-0.352%	1	277	+140.353%
2025-09-23	8.5300	8.5300	8.5300	8.5300	+7.296%	1	276	+139.508%
2025-09-12	7.9500	7.9500	7.9500	7.9500	-2.574%	1	276	+156.981%
2025-09-10	8.1000	8.1600	8.1000	8.1600	-4.338%	2	276	+150.368%
2025-09-09	8.3200	8.5300	8.3200	8.5300	+9.359%	2	276	+139.508%
2025-08-12	7.8000	7.8000	7.8000	7.8000	-2.500%	1	276	+161.923%
2025-08-07	8.5000	8.5000	8.0000	8.0000	-32.489%	16	276	+155.375%
2025-08-06	11.5000	11.8500	11.4000	11.8500	-1.250%	11	286	+72.405%
2025-08-04	12.0000	12.0000	12.0000	12.0000	+4.712%	1	275	+70.250%
2025-08-01	11.5500	11.5500	11.2400	11.4600	-11.846%	7	275	+78.272%
2025-07-31	13.0000	13.0000	13.0000	13.0000	-2.985%	1	270	+57.154%
2025-07-30	13.8000	13.8000	13.4000	13.4000	-12.131%	5	270	+52.463%
2025-07-29	15.0000	15.2500	15.0000	15.2500	-8.133%	5	270	+33.967%
2025-07-28	17.2000	17.2000	16.6000	16.6000	+2.469%	3	265	+23.072%
2025-07-24	16.2000	16.2000	16.2000	16.2000	-1.099%	1	266	+26.111%
2025-07-23	16.1000	16.3800	16.1000	16.3800	+2.375%	2	267	+24.725%
2025-07-15	16.0000	16.0000	16.0000	16.0000	-0.312%	1	265	+27.688%
2025-07-11	16.0500	16.0500	16.0500	16.0500	+10.690%	1	264	+27.290%
2025-06-30	14.5000	14.5000	14.5000	14.5000	-5.229%	1	265	+40.897%
2025-06-27	15.0000	15.3000	15.0000	15.3000	+2.000%	2	264	+33.529%
2025-06-26	15.0000	15.0000	15.0000	15.0000	+7.527%	1	264	+36.200%
2025-06-25	14.2500	14.2500	13.9500	13.9500	-11.429%	12	264	+46.452%
2025-06-23	14.4800	15.7500	13.5000	15.7500	+0.962%	25	254	+29.714%
2025-06-18	16.3200	16.3200	15.6000	15.6000	-9.565%	2	252	+30.962%
2025-06-13	17.2500	17.2500	17.2500	17.2500	-11.448%	2	252	+18.435%
2025-06-10	19.4800	19.4800	19.4800	19.4800	+0.154%	1	252	+4.877%
2025-06-06	20.3400	20.3400	19.4500	19.4500	+8.056%	304	253	+5.039%
2025-06-05	18.3000	18.3000	18.0000	18.0000	+6.320%	2	102	+13.500%
2025-06-04	16.9300	16.9300	16.9300	16.9300	+10.293%	1	102	+20.673%
2025-06-03	15.3500	15.3500	15.3500	15.3500	-1.095%	2	102	+33.094%
2025-06-02	15.4700	15.5200	15.4700	15.5200	+5.078%	2	102	+31.637%
2025-05-30	14.7700	14.7700	14.7700	14.7700	+1.373%	2	102	+38.321%
2025-05-23	14.5700	14.5700	14.5700	14.5700	-2.411%	2	101	+40.220%
2025-05-21	14.9300	14.9300	14.9300	14.9300	-10.599%	1	101	+36.839%
2025-05-20	16.6200	16.7000	15.9400	16.7000	0.000%	106	100	+22.335%