Dark

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

EOD

Sep 23, 2026

12.03-31.841%(-5.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.0300	12.0300	12.0300	12.0300	-31.841%	1	1,041	0.000%
2026-09-18	17.6500	17.7000	17.6000	17.6500	-2.486%	4	1,041	-31.841%
2026-09-16	18.6500	18.6500	18.0000	18.1000	-2.426%	13	1,039	-33.536%
2026-09-15	18.0500	18.7500	18.0500	18.5500	-3.886%	102	1,033	-35.148%
2026-09-14	19.3500	19.3500	19.3000	19.3000	-14.602%	3	999	-37.668%
2026-09-08	22.6000	22.6000	22.6000	22.6000	-10.139%	8	999	-46.770%
2026-09-04	25.1500	25.1500	25.1500	25.1500	-4.190%	2	991	-52.167%
2026-09-03	26.2500	26.2500	26.2500	26.2500	+0.498%	1	991	-54.171%
2026-09-02	25.9500	26.2900	25.8900	26.1200	-7.866%	16	992	-53.943%
2026-08-19	28.0500	28.3500	28.0500	28.3500	+20.896%	32	993	-57.566%
2026-08-17	23.4500	23.4500	23.4500	23.4500	-12.238%	1	981	-48.699%
2026-08-14	26.7200	26.7200	26.7200	26.7200	+5.822%	1	981	-54.978%
2026-08-13	25.4100	25.4100	25.2500	25.2500	-4.753%	12	980	-52.356%
2026-08-11	24.2000	26.6000	24.2000	26.5100	+5.198%	20	983	-54.621%
2026-08-10	24.3000	25.6000	24.3000	25.2000	+110.879%	20	981	-52.262%
2026-08-06	11.8700	12.0700	11.6800	11.9500	-3.551%	34	965	+0.669%
2026-07-28	12.3900	12.3900	12.3900	12.3900	+46.281%	1	939	-2.906%
2026-07-23	8.4700	8.4700	8.4700	8.4700	-25.044%	1	939	+42.031%
2026-07-09	10.7000	11.3000	10.7000	11.3000	-5.833%	5	940	+6.460%
2026-07-07	12.0500	12.1000	12.0000	12.0000	+7.143%	4	939	+0.250%
2026-06-30	11.2000	11.2000	11.2000	11.2000	+1.357%	1	940	+7.411%
2026-06-18	11.0000	11.0500	11.0000	11.0500	+11.616%	3	944	+8.869%
2026-06-15	9.9000	9.9000	9.9000	9.9000	+11.236%	1	944	+21.515%
2026-06-08	9.0000	9.0000	8.7000	8.9000	+2.890%	6	944	+35.169%
2026-06-05	9.4500	9.4500	8.5000	8.6500	-1.481%	35	943	+39.075%
2026-06-04	8.7800	8.7800	8.7800	8.7800	+8.261%	1	922	+37.016%
2026-05-28	8.1100	8.1100	8.1100	8.1100	-5.698%	3	923	+48.335%
2026-05-27	8.1100	8.6000	8.1100	8.6000	0.000%	3	923	+39.884%
2026-05-15	8.6000	8.6000	8.6000	8.6000	-8.021%	1	921	+39.884%
2026-05-12	9.3500	9.3500	9.3500	9.3500	-8.333%	1	922	+28.663%
2026-05-11	11.6500	11.6500	10.2000	10.2000	-10.605%	20	923	+17.941%
2026-05-08	12.6000	12.6000	11.4000	11.4100	+2.793%	19	919	+5.434%
2026-05-07	11.3500	11.3700	11.1000	11.1000	-1.508%	42	917	+8.378%
2026-05-06	11.2700	11.2700	11.2700	11.2700	+0.715%	1	907	+6.744%
2026-05-04	11.1900	11.1900	11.1900	11.1900	-13.923%	3	908	+7.507%
2026-04-22	13.1100	13.1100	13.0000	13.0000	+13.537%	10	908	-7.462%
2026-04-17	11.4500	11.4500	11.4500	11.4500	+12.697%	1	917	+5.066%
2026-04-16	11.0000	11.0000	9.9500	10.1600	+22.854%	42	917	+18.406%
2026-04-09	8.2700	8.2700	8.2700	8.2700	+8.816%	1	920	+45.466%
2026-04-06	7.6000	7.6000	7.6000	7.6000	+5.556%	14	921	+58.289%
2026-04-02	7.4000	7.4000	7.2000	7.2000	-21.739%	3	918	+67.083%
2026-03-23	9.1500	9.2000	9.1500	9.2000	-0.109%	8	918	+30.761%
2026-03-18	9.1700	9.2100	9.1700	9.2100	+6.474%	2	912	+30.619%
2026-03-03	8.6500	8.6500	8.6500	8.6500	+27.770%	1	911	+39.075%
2026-02-18	6.7700	6.7700	6.7700	6.7700	+16.724%	1	912	+77.696%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-10.355%	2	911	+107.414%
2026-02-05	6.4200	6.4700	6.4200	6.4700	-34.646%	6	911	+85.935%
2026-01-13	9.9000	9.9000	9.9000	9.9000	+6.337%	1	908	+21.515%
2026-01-05	9.5000	9.5000	9.3100	9.3100	-0.428%	5	907	+29.216%
2025-12-31	9.3500	9.3500	9.3500	9.3500	+1.520%	1	908	+28.663%
2025-12-30	9.2100	9.2100	9.2100	9.2100	-4.855%	1	908	+30.619%
2025-12-24	9.6800	9.6800	9.6800	9.6800	-2.024%	1	908	+24.277%
2025-12-19	10.0000	10.0000	9.8800	9.8800	+8.571%	5	908	+21.761%
2025-12-18	9.1000	9.1000	9.1000	9.1000	-8.081%	1	912	+32.198%
2025-12-17	9.9000	9.9000	9.9000	9.9000	+13.662%	20	913	+21.515%
2025-12-12	8.7100	8.7100	8.7100	8.7100	+30.977%	1	913	+38.117%
2025-12-08	6.6500	6.6500	6.6500	6.6500	-10.135%	2	913	+80.902%
2025-12-05	7.4000	7.4000	7.4000	7.4000	+21.113%	1	913	+62.568%
2025-12-03	6.1100	6.1100	6.1100	6.1100	-3.016%	1	913	+96.890%
2025-12-01	6.3000	6.3000	6.3000	6.3000	+0.318%	1	913	+90.952%
2025-11-25	6.2800	6.2800	6.2800	6.2800	+19.847%	6	914	+91.561%
2025-11-20	5.2400	5.2400	5.2400	5.2400	-28.707%	1	914	+129.580%
2025-11-11	7.3500	7.3500	7.3500	7.3500	+13.077%	3	914	+63.673%
2025-11-07	6.9500	6.9500	6.5000	6.5000	-6.743%	2	914	+85.077%
2025-11-06	7.1800	7.2800	6.9700	6.9700	-12.547%	118	912	+72.597%
2025-11-03	7.9700	7.9700	7.9700	7.9700	-11.444%	5	913	+50.941%
2025-10-24	9.0000	9.0000	9.0000	9.0000	+13.208%	1	913	+33.667%
2025-10-16	7.9500	7.9500	7.9500	7.9500	+0.126%	1	913	+51.321%
2025-10-14	7.6500	7.9400	7.6500	7.9400	+18.507%	4	912	+51.511%
2025-10-09	6.7500	6.9500	6.7000	6.7000	-0.741%	3	910	+79.552%
2025-10-08	6.7500	6.7500	6.7500	6.7500	+3.846%	9	908	+78.222%
2025-10-07	6.5000	6.5000	6.5000	6.5000	-23.077%	1	898	+85.077%
2025-10-06	6.6600	8.4500	6.6600	8.4500	+24.265%	3	898	+42.367%
2025-10-03	6.8000	6.8000	6.8000	6.8000	-4.225%	1	897	+76.912%
2025-09-18	7.1000	7.1000	7.1000	7.1000	+2.899%	2	897	+69.437%
2025-09-17	6.9000	6.9000	6.9000	6.9000	+7.981%	2	897	+74.348%
2025-09-16	6.4500	6.4500	6.2500	6.3900	-1.084%	9	895	+88.263%
2025-09-15	6.3500	6.4600	6.3500	6.4600	-4.296%	2	899	+86.223%
2025-09-12	6.7500	6.7500	6.7500	6.7500	0.000%	1	900	+78.222%
2025-09-11	6.7800	7.0100	6.7500	6.7500	-0.735%	32	899	+78.222%
2025-09-10	6.8000	6.8000	6.8000	6.8000	-5.947%	5	869	+76.912%
2025-09-09	7.1000	7.2300	7.1000	7.2300	-0.959%	2	864	+66.390%
2025-09-08	7.3000	7.3000	7.3000	7.3000	+3.693%	1	864	+64.795%
2025-09-05	7.0400	7.0400	7.0400	7.0400	-22.722%	1	864	+70.881%
2025-08-28	9.1100	9.1100	9.1100	9.1100	+7.176%	2	864	+32.053%
2025-08-26	8.5000	8.5000	8.5000	8.5000	-2.857%	1	861	+41.529%
2025-08-22	7.8000	8.7500	7.8000	8.7500	+3.673%	95	861	+37.486%
2025-08-19	8.4400	8.4400	8.4400	8.4400	+24.118%	1	906	+42.536%
2025-08-14	6.8000	6.8000	6.8000	6.8000	0.000%	2	905	+76.912%
2025-08-12	6.5000	6.8000	6.5000	6.8000	+7.087%	6	905	+76.912%
2025-08-08	6.3500	6.3500	6.3500	6.3500	+1.600%	2	905	+89.449%
2025-08-07	7.2000	7.2000	6.2500	6.2500	-38.484%	3	903	+92.480%
2025-08-06	10.1600	10.1600	10.1600	10.1600	+1.095%	1	902	+18.406%
2025-08-04	10.2000	10.2000	10.0500	10.0500	+4.145%	19	902	+19.701%
2025-08-01	10.1000	10.1000	9.6500	9.6500	-16.450%	45	900	+24.663%
2025-07-31	11.5000	11.6000	11.5000	11.5500	-0.858%	10	895	+4.156%
2025-07-30	12.0000	12.1000	11.5000	11.6500	-8.268%	58	890	+3.262%
2025-07-29	13.3500	13.3500	12.7000	12.7000	-10.877%	106	862	-5.276%
2025-07-28	14.8500	14.9500	14.2500	14.2500	-2.196%	297	760	-15.579%
2025-07-24	14.8000	14.8500	14.5700	14.5700	+4.071%	110	499	-17.433%
2025-07-23	13.6500	14.0700	13.6500	14.0000	-2.098%	107	419	-14.071%
2025-07-18	14.2900	14.3000	14.2900	14.3000	-0.348%	54	313	-15.874%
2025-07-17	14.0300	14.3500	14.0300	14.3500	+3.685%	2	312	-16.167%
2025-07-10	13.9000	13.9000	13.7500	13.8400	-4.683%	119	312	-13.078%
2025-07-08	14.5200	14.5200	14.5200	14.5200	+5.294%	2	224	-17.149%
2025-07-01	13.6100	13.7900	13.6100	13.7900	+12.114%	125	224	-12.763%
2025-06-30	12.3000	12.3000	12.3000	12.3000	-6.818%	1	99	-2.195%
2025-06-27	13.2000	13.2000	13.2000	13.2000	+0.380%	10	99	-8.864%
2025-06-26	13.0600	13.1500	13.0600	13.1500	+10.504%	99	99	-8.517%
2025-06-25	11.9000	11.9000	11.9000	11.9000	-7.752%	1	16	+1.092%
2025-06-24	13.0200	13.1500	12.9000	12.9000	-0.769%	12	17	-6.744%
2025-06-20	13.0000	13.0000	13.0000	13.0000	-10.221%	2	5	-7.462%
2025-06-17	14.4800	14.4800	14.4800	14.4800	-10.118%	1	4	-16.920%
2025-06-11	16.1100	16.1100	16.1100	16.1100	0.000%	3	0	-25.326%