Dark

ABNB20280121C140
ABNB Jan 21 2028 140.00 Call (ABNB280121C00140000)
option OPRA

EOD

Jul 27, 2026

34.90+7.088%(+2.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	34.9000	34.9000	34.9000	34.9000	+7.088%	1	660	0.000%
2026-07-24	32.5900	32.5900	32.5900	32.5900	+9.731%	1	659	+7.088%
2026-07-23	29.7000	29.7000	29.7000	29.7000	-16.102%	1	659	+17.508%
2026-07-20	35.6500	35.8000	35.3900	35.4000	-0.422%	27	659	-1.412%
2026-07-17	35.5500	35.6000	35.5000	35.5500	-2.603%	10	655	-1.828%
2026-07-16	36.4000	36.5500	36.3500	36.5000	-1.750%	21	650	-4.384%
2026-07-15	37.2000	37.3500	37.1000	37.1500	+6.539%	34	640	-6.057%
2026-07-13	35.0000	35.0000	34.8700	34.8700	-2.078%	2	657	+0.086%
2026-07-09	35.6000	35.6100	35.5500	35.6100	-1.766%	4	656	-1.994%
2026-07-06	37.5300	37.6500	36.2500	36.2500	+7.887%	121	655	-3.724%
2026-06-30	33.6000	33.6000	33.6000	33.6000	-9.189%	2	629	+3.869%
2026-06-29	37.0000	37.0000	37.0000	37.0000	+10.712%	1	629	-5.676%
2026-06-25	33.4000	33.4200	33.4000	33.4200	-1.706%	2	630	+4.428%
2026-06-24	34.0000	34.0000	34.0000	34.0000	+11.111%	1	629	+2.647%
2026-06-22	32.6000	32.6000	30.6000	30.6000	-2.857%	5	630	+14.052%
2026-06-15	31.5000	32.0000	31.1600	31.5000	+17.889%	14	632	+10.794%
2026-06-12	26.7000	26.7200	26.7000	26.7200	+6.880%	2	638	+30.614%
2026-06-10	25.0000	25.0000	25.0000	25.0000	-8.291%	1	639	+39.600%
2026-06-09	27.2000	27.2600	27.2000	27.2600	-3.743%	2	639	+28.026%
2026-06-05	27.7500	28.3200	27.7500	28.3200	-3.902%	3	640	+23.234%
2026-06-04	29.5000	29.6000	29.4500	29.4700	+2.149%	6	638	+18.426%
2026-06-03	28.6000	28.9000	28.6000	28.8500	+3.665%	4	639	+20.971%
2026-06-02	27.8300	27.8300	27.8300	27.8300	-10.226%	1	638	+25.404%
2026-06-01	30.0000	31.0000	30.0000	31.0000	+11.913%	18	638	+12.581%
2026-05-28	27.7000	27.7000	27.7000	27.7000	-0.360%	2	632	+25.993%
2026-05-27	27.7000	27.8000	27.7000	27.8000	-1.068%	3	632	+25.540%
2026-05-26	28.0000	28.1000	28.0000	28.1000	+2.368%	2	631	+24.199%
2026-05-22	27.4000	27.4500	27.1000	27.4500	-4.188%	10	629	+27.140%
2026-05-21	26.0000	28.8500	26.0000	28.6500	+10.192%	14	625	+21.815%
2026-05-19	26.0800	26.0800	25.9500	26.0000	-7.539%	6	625	+34.231%
2026-05-13	28.1200	28.1200	28.1200	28.1200	-14.190%	1	631	+24.111%
2026-05-11	34.3500	34.3500	32.7700	32.7700	-12.121%	28	630	+6.500%
2026-05-08	36.9000	37.3500	36.9000	37.2900	+4.162%	6	617	-6.409%
2026-05-07	34.0500	35.8000	33.8300	35.8000	+5.356%	9	613	-2.514%
2026-05-06	33.9800	33.9800	33.9800	33.9800	+3.440%	1	610	+2.707%
2026-05-05	32.7000	33.0000	32.7000	32.8500	-2.983%	30	610	+6.240%
2026-05-04	33.7500	33.8800	33.6000	33.8600	-2.617%	7	603	+3.071%
2026-05-01	34.7700	34.7700	34.7700	34.7700	+7.647%	3	596	+0.374%
2026-04-29	32.2500	32.3000	32.2500	32.3000	-7.635%	2	596	+8.050%
2026-04-27	35.0200	35.0200	34.9700	34.9700	+3.615%	3	595	-0.200%
2026-04-24	33.7500	33.7500	33.7500	33.7500	-6.897%	1	594	+3.407%
2026-04-21	36.4000	36.4000	36.2500	36.2500	+2.113%	16	583	-3.724%
2026-04-17	35.5000	35.5000	35.5000	35.5000	+20.830%	1	583	-1.690%
2026-04-14	29.3000	29.5500	29.2600	29.3800	+14.766%	4	582	+18.788%
2026-04-10	25.6000	25.6000	25.6000	25.6000	-13.220%	10	580	+36.328%
2026-04-08	29.5000	29.5000	29.5000	29.5000	+13.157%	1	580	+18.305%
2026-03-31	26.1000	26.1500	25.4500	26.0700	+6.757%	52	581	+33.870%
2026-03-27	26.5200	26.5200	24.4000	24.4200	-17.805%	3	561	+42.916%
2026-03-26	29.7100	29.7100	29.7100	29.7100	+1.573%	1	560	+17.469%
2026-03-23	29.2500	29.2500	29.2500	29.2500	-0.679%	2	560	+19.316%
2026-03-10	29.6000	29.6000	29.4500	29.4500	-7.825%	2	560	+18.506%
2026-03-05	31.9500	31.9500	31.9500	31.9500	+12.500%	1	559	+9.233%
2026-02-25	25.9000	28.4000	25.9000	28.4000	+13.600%	13	552	+22.887%
2026-02-24	25.0000	25.0000	25.0000	25.0000	+8.696%	1	552	+39.600%
2026-02-19	23.0000	23.0000	23.0000	23.0000	-4.722%	1	551	+51.739%
2026-02-17	25.0000	25.0000	24.1400	24.1400	+19.505%	3	551	+44.573%
2026-02-11	21.0000	21.0000	20.2000	20.2000	-6.047%	3	549	+72.772%
2026-02-09	21.5000	21.5000	21.5000	21.5000	+4.878%	2	549	+62.326%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-23.565%	8	547	+70.244%
2026-01-20	26.8200	26.8200	26.8200	26.8200	-1.578%	1	547	+30.127%
2026-01-16	27.2500	27.2500	27.2500	27.2500	-5.970%	5	542	+28.073%
2026-01-14	30.3500	30.3500	28.9800	28.9800	-6.486%	4	542	+20.428%
2026-01-08	30.9900	30.9900	30.9900	30.9900	+0.454%	1	541	+12.617%
2026-01-07	30.8500	30.8500	30.8500	30.8500	-2.528%	4	540	+13.128%
2026-01-06	31.5000	31.6500	31.5000	31.6500	+4.421%	4	544	+10.269%
2026-01-05	30.3100	30.3100	30.3100	30.3100	+0.198%	6	537	+15.144%
2025-12-31	29.9500	30.6000	29.9500	30.2500	+0.833%	6	537	+15.372%
2025-12-29	30.0000	30.0000	30.0000	30.0000	-2.185%	20	537	+16.333%
2025-12-26	30.6000	30.7700	30.6000	30.6700	-1.478%	94	537	+13.792%
2025-12-22	31.6800	31.6800	31.1300	31.1300	+3.422%	27	493	+12.111%
2025-12-19	30.1000	30.2000	30.0000	30.1000	+3.614%	4	499	+15.947%
2025-12-17	29.0500	29.0500	29.0500	29.0500	+5.521%	20	499	+20.138%
2025-12-12	27.5300	27.5300	27.5300	27.5300	+10.120%	20	487	+26.771%
2025-12-09	23.6000	25.0000	23.6000	25.0000	+7.991%	3	487	+39.600%
2025-12-08	23.2500	23.2500	23.1500	23.1500	-4.733%	2	488	+50.756%
2025-12-05	23.3500	25.0000	23.3000	24.3000	+15.714%	489	488	+43.621%
2025-11-26	21.0000	21.0000	21.0000	21.0000	+15.575%	1	6	+66.190%
2025-11-20	18.1700	18.1700	18.1700	18.1700	-14.615%	1	6	+92.075%
2025-11-17	20.3500	21.2800	20.3500	21.2800	-5.799%	2	6	+64.004%
2025-11-12	22.5000	22.6000	22.5000	22.5900	+6.657%	5	5	+54.493%
2025-11-07	21.7500	21.7500	21.1800	21.1800	-13.374%	3	8	+64.778%
2025-11-05	24.5000	24.5000	24.4500	24.4500	-12.679%	2	6	+42.740%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+5.860%	2	7	+24.643%
2025-10-21	26.4500	26.4500	26.4500	26.4500	+0.839%	1	7	+31.947%
2025-10-17	26.5000	26.5000	26.2300	26.2300	+4.294%	3	6	+33.054%
2025-10-16	25.1500	25.1500	25.1500	25.1500	-2.330%	1	8	+38.767%
2025-10-15	25.7500	25.7500	25.7500	25.7500	+11.957%	1	7	+35.534%
2025-10-14	23.0000	23.0000	23.0000	23.0000	+9.524%	1	8	+51.739%
2025-10-10	22.0000	22.0000	21.0000	21.0000	-6.667%	3	8	+66.190%
2025-10-08	22.5000	22.5000	22.5000	22.5000	-0.881%	2	6	+55.111%
2025-10-06	22.8000	22.8000	22.7000	22.7000	-5.926%	2	5	+53.744%
2025-09-26	24.1300	24.1300	24.1300	24.1300	+0.458%	4	5	+44.633%
2025-09-24	24.0200	24.0200	24.0200	24.0200	-0.744%	1	1	+45.296%
2025-09-18	24.2000	24.2000	24.2000	24.2000	0.000%	1	1	+44.215%