Dark

ABNB20280121C130
ABNB Jan 21 2028 130.00 Call (ABNB280121C00130000)
option OPRA

EOD

Sep 23, 2026

43.10-15.984%(-8.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	50.0000	50.0000	43.0000	43.1000	-15.984%	6	64	0.000%
2026-09-22	51.3000	51.3000	51.3000	51.3000	-29.736%	1	64	-15.984%
2026-08-27	73.0500	73.0500	73.0100	73.0100	-1.338%	3	64	-40.967%
2026-08-21	74.0000	74.0000	74.0000	74.0000	+6.322%	3	64	-41.757%
2026-08-13	69.6000	69.6000	69.6000	69.6000	+2.655%	1	61	-38.075%
2026-08-12	67.8000	67.8000	67.8000	67.8000	-3.762%	2	61	-36.431%
2026-08-10	69.1700	70.6500	69.1700	70.4500	+9.479%	15	60	-38.822%
2026-08-07	63.5000	64.3500	63.0800	64.3500	+47.897%	60	60	-33.023%
2026-08-06	43.4000	43.6500	43.2000	43.5100	-0.480%	5	81	-0.942%
2026-08-03	43.5500	43.7200	43.5500	43.7200	-7.958%	2	79	-1.418%
2026-07-29	47.5000	47.5000	47.5000	47.5000	+20.040%	1	80	-9.263%
2026-07-27	39.5700	39.5700	39.5700	39.5700	-7.004%	1	80	+8.921%
2026-07-15	43.5500	43.5500	42.5500	42.5500	+2.259%	3	80	+1.293%
2026-07-14	41.6100	41.6100	41.6100	41.6100	-2.780%	1	80	+3.581%
2026-07-02	42.7000	42.8000	42.7000	42.8000	+1.590%	2	79	+0.701%
2026-07-01	42.1200	42.1300	42.1200	42.1300	+5.642%	5	79	+2.302%
2026-06-30	39.8800	39.8800	39.8800	39.8800	-6.844%	5	80	+8.074%
2026-06-29	42.8100	42.8100	42.8100	42.8100	+8.243%	1	80	+0.677%
2026-06-25	39.5500	39.5500	39.5500	39.5500	+8.356%	1	81	+8.976%
2026-06-23	36.5000	36.5000	36.5000	36.5000	-1.351%	1	80	+18.082%
2026-06-16	37.0000	37.0000	37.0000	37.0000	+23.333%	1	79	+16.486%
2026-06-10	29.7000	30.0000	29.7000	30.0000	-4.580%	3	80	+43.667%
2026-06-09	31.4300	31.9600	30.0000	31.4400	-1.627%	6	81	+37.087%
2026-06-05	31.9600	31.9600	31.9600	31.9600	-6.468%	1	86	+34.856%
2026-06-04	34.1500	34.3000	34.1500	34.1700	+3.233%	10	87	+26.134%
2026-06-03	32.9000	33.1400	32.8500	33.1000	-2.647%	42	91	+30.211%
2026-05-29	33.8000	34.0000	33.8000	34.0000	+4.615%	2	98	+26.765%
2026-05-26	32.5000	32.5000	32.5000	32.5000	+4.771%	1	98	+32.615%
2026-05-21	31.0200	31.0200	31.0200	31.0200	-6.454%	1	97	+38.943%
2026-05-20	29.4900	33.1600	29.4900	33.1600	+7.314%	2	97	+29.976%
2026-05-19	30.5800	30.9000	30.3900	30.9000	-5.562%	10	95	+39.482%
2026-05-14	32.7200	32.7200	32.7200	32.7200	-3.765%	5	95	+31.724%
2026-05-13	32.9700	34.0000	32.9700	34.0000	-1.904%	11	57	+26.765%
2026-05-12	34.6600	34.6600	34.6600	34.6600	-13.888%	29	57	+24.351%
2026-05-11	40.2500	40.2500	40.2500	40.2500	+4.545%	26	57	+7.081%
2026-05-07	39.0000	39.2000	38.5000	38.5000	-5.312%	8	31	+11.948%
2026-05-01	40.2500	40.6600	40.2500	40.6600	+6.523%	2	28	+6.001%
2026-04-30	38.1700	38.1700	38.1700	38.1700	-0.209%	1	28	+12.916%
2026-04-29	38.1000	38.2500	38.1000	38.2500	-4.637%	2	28	+12.680%
2026-04-27	40.1100	40.1100	40.1100	40.1100	-3.209%	1	28	+7.455%
2026-04-22	41.4400	41.4400	41.4400	41.4400	-1.684%	2	28	+4.006%
2026-04-21	42.1500	42.1500	42.1500	42.1500	+4.825%	1	28	+2.254%
2026-04-17	40.2100	40.2100	40.2100	40.2100	+9.177%	1	28	+7.187%
2026-04-16	36.8300	36.8300	36.8300	36.8300	+22.359%	1	28	+17.024%
2026-04-01	30.2200	30.2200	30.1000	30.1000	+7.117%	2	28	+43.189%
2026-03-27	28.3500	28.3500	28.1000	28.1000	-12.078%	2	28	+53.381%
2026-03-20	31.9600	31.9600	31.9600	31.9600	-6.550%	14	28	+34.856%
2026-03-18	34.2000	34.2000	34.2000	34.2000	+2.151%	1	42	+26.023%
2026-03-17	33.4300	33.4800	33.4300	33.4800	+11.600%	15	42	+28.734%
2026-03-13	30.0000	30.0000	30.0000	30.0000	-6.103%	1	42	+43.667%
2026-03-02	31.9500	31.9500	31.9500	31.9500	+22.273%	2	41	+34.898%
2026-02-23	26.1300	26.1300	26.1300	26.1300	+18.075%	2	42	+64.945%
2026-02-12	23.0000	23.0000	22.1300	22.1300	-10.981%	3	42	+94.758%
2026-02-09	24.8600	24.8600	24.8600	24.8600	-1.388%	14	43	+73.371%
2026-02-06	25.2100	25.2100	25.2100	25.2100	-7.892%	1	52	+70.964%
2026-02-04	26.3500	27.3700	26.3500	27.3700	-1.405%	2	51	+57.472%
2026-02-03	27.7600	27.7600	27.7600	27.7600	-13.708%	14	52	+55.259%
2026-02-02	32.0500	32.1800	32.0500	32.1700	+1.836%	11	38	+33.976%
2026-01-29	31.5900	31.5900	31.5900	31.5900	-4.992%	1	40	+36.436%
2026-01-26	33.2500	33.2500	33.2500	33.2500	+3.906%	2	40	+29.624%
2026-01-20	30.9000	32.0000	30.9000	32.0000	+2.041%	3	40	+34.688%
2026-01-16	31.9000	32.1000	30.9000	31.3600	-4.098%	10	33	+37.436%
2026-01-15	33.0000	33.0000	32.7000	32.7000	-11.382%	2	33	+31.804%
2026-01-07	36.9000	36.9000	36.9000	36.9000	+3.739%	2	33	+16.802%
2026-01-06	35.5700	35.5700	35.5700	35.5700	-3.185%	1	32	+21.170%
2025-12-29	36.7400	36.7400	36.7400	36.7400	+4.553%	20	32	+17.311%
2025-12-26	35.1400	35.1400	35.1400	35.1400	+3.505%	1	32	+22.652%
2025-12-18	33.9500	33.9500	33.9500	33.9500	+1.952%	2	33	+26.951%
2025-12-15	30.6000	33.3000	30.6000	33.3000	+7.074%	3	35	+29.429%
2025-12-12	31.6300	31.6300	31.1000	31.1000	+1.634%	21	36	+38.585%
2025-12-11	30.6000	30.6000	30.6000	30.6000	+0.328%	2	28	+40.850%
2025-12-10	30.5000	30.5000	30.5000	30.5000	+9.594%	1	28	+41.311%
2025-12-05	27.8300	27.8300	27.8300	27.8300	+10.131%	1	29	+54.869%
2025-12-04	25.3200	25.3200	25.1300	25.2700	-1.405%	4	28	+70.558%
2025-12-03	25.7600	25.7600	25.6300	25.6300	-0.350%	5	24	+68.162%
2025-12-01	25.7300	25.7300	25.7200	25.7200	+5.844%	10	19	+67.574%
2025-11-26	24.3000	24.3000	24.3000	24.3000	+12.813%	1	9	+77.366%
2025-11-20	21.5400	21.5400	21.5400	21.5400	-23.071%	2	9	+100.093%
2025-11-04	28.0000	28.0000	28.0000	28.0000	-12.500%	1	7	+53.929%
2025-10-22	32.0000	32.0000	32.0000	32.0000	+3.459%	2	7	+34.688%
2025-10-20	30.9300	30.9300	30.9300	30.9300	+7.583%	1	5	+39.347%
2025-10-15	28.7500	28.7500	28.7500	28.7500	-1.877%	1	5	+49.913%
2025-10-14	29.3000	29.3000	29.3000	29.3000	+16.178%	3	5	+47.099%
2025-10-10	25.2200	25.2200	25.2200	25.2200	-4.470%	1	6	+70.896%
2025-10-09	26.4000	26.4000	26.4000	26.4000	-0.826%	2	5	+63.258%
2025-10-06	28.0000	28.0000	26.6200	26.6200	-0.672%	3	4	+61.908%
2025-09-16	26.8000	26.8000	26.8000	26.8000	0.000%	1	1	+60.821%