Dark

ABNB20271217C210
ABNB Dec 17 2027 210.00 Call (ABNB271217C00210000)
option OPRA

EOD

Jul 23, 2026

8.47-25.044%(-2.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.4700	8.4700	8.4700	8.4700	-25.044%	1	939	0.000%
2026-07-09	10.7000	11.3000	10.7000	11.3000	-5.833%	5	940	-25.044%
2026-07-07	12.0500	12.1000	12.0000	12.0000	+7.143%	4	939	-29.417%
2026-06-30	11.2000	11.2000	11.2000	11.2000	+1.357%	1	940	-24.375%
2026-06-18	11.0000	11.0500	11.0000	11.0500	+11.616%	3	944	-23.348%
2026-06-15	9.9000	9.9000	9.9000	9.9000	+11.236%	1	944	-14.444%
2026-06-08	9.0000	9.0000	8.7000	8.9000	+2.890%	6	944	-4.831%
2026-06-05	9.4500	9.4500	8.5000	8.6500	-1.481%	35	943	-2.081%
2026-06-04	8.7800	8.7800	8.7800	8.7800	+8.261%	1	922	-3.531%
2026-05-28	8.1100	8.1100	8.1100	8.1100	-5.698%	3	923	+4.439%
2026-05-27	8.1100	8.6000	8.1100	8.6000	0.000%	3	923	-1.512%
2026-05-15	8.6000	8.6000	8.6000	8.6000	-8.021%	1	921	-1.512%
2026-05-12	9.3500	9.3500	9.3500	9.3500	-8.333%	1	922	-9.412%
2026-05-11	11.6500	11.6500	10.2000	10.2000	-10.605%	20	923	-16.961%
2026-05-08	12.6000	12.6000	11.4000	11.4100	+2.793%	19	919	-25.767%
2026-05-07	11.3500	11.3700	11.1000	11.1000	-1.508%	42	917	-23.694%
2026-05-06	11.2700	11.2700	11.2700	11.2700	+0.715%	1	907	-24.845%
2026-05-04	11.1900	11.1900	11.1900	11.1900	-13.923%	3	908	-24.307%
2026-04-22	13.1100	13.1100	13.0000	13.0000	+13.537%	10	908	-34.846%
2026-04-17	11.4500	11.4500	11.4500	11.4500	+12.697%	1	917	-26.026%
2026-04-16	11.0000	11.0000	9.9500	10.1600	+22.854%	42	917	-16.634%
2026-04-09	8.2700	8.2700	8.2700	8.2700	+8.816%	1	920	+2.418%
2026-04-06	7.6000	7.6000	7.6000	7.6000	+5.556%	14	921	+11.447%
2026-04-02	7.4000	7.4000	7.2000	7.2000	-21.739%	3	918	+17.639%
2026-03-23	9.1500	9.2000	9.1500	9.2000	-0.109%	8	918	-7.935%
2026-03-18	9.1700	9.2100	9.1700	9.2100	+6.474%	2	912	-8.035%
2026-03-03	8.6500	8.6500	8.6500	8.6500	+27.770%	1	911	-2.081%
2026-02-18	6.7700	6.7700	6.7700	6.7700	+16.724%	1	912	+25.111%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-10.355%	2	911	+46.034%
2026-02-05	6.4200	6.4700	6.4200	6.4700	-34.646%	6	911	+30.912%
2026-01-13	9.9000	9.9000	9.9000	9.9000	+6.337%	1	908	-14.444%
2026-01-05	9.5000	9.5000	9.3100	9.3100	-0.428%	5	907	-9.023%
2025-12-31	9.3500	9.3500	9.3500	9.3500	+1.520%	1	908	-9.412%
2025-12-30	9.2100	9.2100	9.2100	9.2100	-4.855%	1	908	-8.035%
2025-12-24	9.6800	9.6800	9.6800	9.6800	-2.024%	1	908	-12.500%
2025-12-19	10.0000	10.0000	9.8800	9.8800	+8.571%	5	908	-14.271%
2025-12-18	9.1000	9.1000	9.1000	9.1000	-8.081%	1	912	-6.923%
2025-12-17	9.9000	9.9000	9.9000	9.9000	+13.662%	20	913	-14.444%
2025-12-12	8.7100	8.7100	8.7100	8.7100	+30.977%	1	913	-2.755%
2025-12-08	6.6500	6.6500	6.6500	6.6500	-10.135%	2	913	+27.368%
2025-12-05	7.4000	7.4000	7.4000	7.4000	+21.113%	1	913	+14.459%
2025-12-03	6.1100	6.1100	6.1100	6.1100	-3.016%	1	913	+38.625%
2025-12-01	6.3000	6.3000	6.3000	6.3000	+0.318%	1	913	+34.444%
2025-11-25	6.2800	6.2800	6.2800	6.2800	+19.847%	6	914	+34.873%
2025-11-20	5.2400	5.2400	5.2400	5.2400	-28.707%	1	914	+61.641%
2025-11-11	7.3500	7.3500	7.3500	7.3500	+13.077%	3	914	+15.238%
2025-11-07	6.9500	6.9500	6.5000	6.5000	-6.743%	2	914	+30.308%
2025-11-06	7.1800	7.2800	6.9700	6.9700	-12.547%	118	912	+21.521%
2025-11-03	7.9700	7.9700	7.9700	7.9700	-11.444%	5	913	+6.274%
2025-10-24	9.0000	9.0000	9.0000	9.0000	+13.208%	1	913	-5.889%
2025-10-16	7.9500	7.9500	7.9500	7.9500	+0.126%	1	913	+6.541%
2025-10-14	7.6500	7.9400	7.6500	7.9400	+18.507%	4	912	+6.675%
2025-10-09	6.7500	6.9500	6.7000	6.7000	-0.741%	3	910	+26.418%
2025-10-08	6.7500	6.7500	6.7500	6.7500	+3.846%	9	908	+25.481%
2025-10-07	6.5000	6.5000	6.5000	6.5000	-23.077%	1	898	+30.308%
2025-10-06	6.6600	8.4500	6.6600	8.4500	+24.265%	3	898	+0.237%
2025-10-03	6.8000	6.8000	6.8000	6.8000	-4.225%	1	897	+24.559%
2025-09-18	7.1000	7.1000	7.1000	7.1000	+2.899%	2	897	+19.296%
2025-09-17	6.9000	6.9000	6.9000	6.9000	+7.981%	2	897	+22.754%
2025-09-16	6.4500	6.4500	6.2500	6.3900	-1.084%	9	895	+32.551%
2025-09-15	6.3500	6.4600	6.3500	6.4600	-4.296%	2	899	+31.115%
2025-09-12	6.7500	6.7500	6.7500	6.7500	0.000%	1	900	+25.481%
2025-09-11	6.7800	7.0100	6.7500	6.7500	-0.735%	32	899	+25.481%
2025-09-10	6.8000	6.8000	6.8000	6.8000	-5.947%	5	869	+24.559%
2025-09-09	7.1000	7.2300	7.1000	7.2300	-0.959%	2	864	+17.151%
2025-09-08	7.3000	7.3000	7.3000	7.3000	+3.693%	1	864	+16.027%
2025-09-05	7.0400	7.0400	7.0400	7.0400	-22.722%	1	864	+20.313%
2025-08-28	9.1100	9.1100	9.1100	9.1100	+7.176%	2	864	-7.025%
2025-08-26	8.5000	8.5000	8.5000	8.5000	-2.857%	1	861	-0.353%
2025-08-22	7.8000	8.7500	7.8000	8.7500	+3.673%	95	861	-3.200%
2025-08-19	8.4400	8.4400	8.4400	8.4400	+24.118%	1	906	+0.355%
2025-08-14	6.8000	6.8000	6.8000	6.8000	0.000%	2	905	+24.559%
2025-08-12	6.5000	6.8000	6.5000	6.8000	+7.087%	6	905	+24.559%
2025-08-08	6.3500	6.3500	6.3500	6.3500	+1.600%	2	905	+33.386%
2025-08-07	7.2000	7.2000	6.2500	6.2500	-38.484%	3	903	+35.520%
2025-08-06	10.1600	10.1600	10.1600	10.1600	+1.095%	1	902	-16.634%
2025-08-04	10.2000	10.2000	10.0500	10.0500	+4.145%	19	902	-15.721%
2025-08-01	10.1000	10.1000	9.6500	9.6500	-16.450%	45	900	-12.228%
2025-07-31	11.5000	11.6000	11.5000	11.5500	-0.858%	10	895	-26.667%
2025-07-30	12.0000	12.1000	11.5000	11.6500	-8.268%	58	890	-27.296%
2025-07-29	13.3500	13.3500	12.7000	12.7000	-10.877%	106	862	-33.307%
2025-07-28	14.8500	14.9500	14.2500	14.2500	-2.196%	297	760	-40.561%
2025-07-24	14.8000	14.8500	14.5700	14.5700	+4.071%	110	499	-41.867%
2025-07-23	13.6500	14.0700	13.6500	14.0000	-2.098%	107	419	-39.500%
2025-07-18	14.2900	14.3000	14.2900	14.3000	-0.348%	54	313	-40.769%
2025-07-17	14.0300	14.3500	14.0300	14.3500	+3.685%	2	312	-40.976%
2025-07-10	13.9000	13.9000	13.7500	13.8400	-4.683%	119	312	-38.801%
2025-07-08	14.5200	14.5200	14.5200	14.5200	+5.294%	2	224	-41.667%
2025-07-01	13.6100	13.7900	13.6100	13.7900	+12.114%	125	224	-38.579%
2025-06-30	12.3000	12.3000	12.3000	12.3000	-6.818%	1	99	-31.138%
2025-06-27	13.2000	13.2000	13.2000	13.2000	+0.380%	10	99	-35.833%
2025-06-26	13.0600	13.1500	13.0600	13.1500	+10.504%	99	99	-35.589%
2025-06-25	11.9000	11.9000	11.9000	11.9000	-7.752%	1	16	-28.824%
2025-06-24	13.0200	13.1500	12.9000	12.9000	-0.769%	12	17	-34.341%
2025-06-20	13.0000	13.0000	13.0000	13.0000	-10.221%	2	5	-34.846%
2025-06-17	14.4800	14.4800	14.4800	14.4800	-10.118%	1	4	-41.506%
2025-06-11	16.1100	16.1100	16.1100	16.1100	0.000%	3	0	-47.424%