Dark

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

EOD

Sep 23, 2026

39.01-15.269%(-7.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	39.2500	39.2500	38.6000	39.0100	-15.269%	4	663	0.000%
2026-09-22	48.4000	48.4000	46.0400	46.0400	-6.423%	20	663	-15.269%
2026-09-21	49.2000	49.2000	49.2000	49.2000	-1.205%	1	672	-20.711%
2026-09-17	49.8000	49.8000	49.8000	49.8000	-0.896%	2	671	-21.667%
2026-09-16	50.2500	50.2500	50.2500	50.2500	-19.856%	1	669	-22.368%
2026-09-04	62.7000	62.7000	62.7000	62.7000	+1.292%	1	667	-37.783%
2026-09-02	61.9000	61.9000	61.9000	61.9000	-0.482%	1	667	-36.979%
2026-09-01	62.2000	62.2000	62.2000	62.2000	-1.738%	1	667	-37.283%
2026-08-31	65.7500	65.7500	63.3000	63.3000	-10.085%	25	667	-38.373%
2026-08-24	71.2000	71.2000	70.4000	70.4000	+8.308%	2	667	-44.588%
2026-08-20	65.0000	65.0000	65.0000	65.0000	-3.274%	50	665	-39.985%
2026-08-19	67.2000	67.2000	67.2000	67.2000	+4.186%	1	665	-41.949%
2026-08-18	64.5000	64.5000	64.5000	64.5000	+3.748%	1	664	-39.519%
2026-08-17	62.1700	62.1700	62.1700	62.1700	+0.274%	1	663	-37.253%
2026-08-13	61.0000	62.0000	61.0000	62.0000	+2.990%	2	662	-37.081%
2026-08-12	61.0000	61.0000	60.2000	60.2000	-7.313%	2	662	-35.199%
2026-08-11	61.4000	64.9500	61.4000	64.9500	+2.283%	3	660	-39.938%
2026-08-10	60.7000	64.0000	60.7000	63.5000	+67.325%	16	662	-38.567%
2026-08-06	38.9200	38.9200	37.8000	37.9500	+2.153%	3	664	+2.793%
2026-08-04	37.1500	37.1500	37.1500	37.1500	-8.475%	2	664	+5.007%
2026-07-29	41.3000	41.3000	40.5900	40.5900	+6.816%	3	663	-3.893%
2026-07-28	38.0000	38.0000	38.0000	38.0000	+8.883%	1	661	+2.658%
2026-07-27	34.9000	34.9000	34.9000	34.9000	+7.088%	1	660	+11.777%
2026-07-24	32.5900	32.5900	32.5900	32.5900	+9.731%	1	659	+19.699%
2026-07-23	29.7000	29.7000	29.7000	29.7000	-16.102%	1	659	+31.347%
2026-07-20	35.6500	35.8000	35.3900	35.4000	-0.422%	27	659	+10.198%
2026-07-17	35.5500	35.6000	35.5000	35.5500	-2.603%	10	655	+9.733%
2026-07-16	36.4000	36.5500	36.3500	36.5000	-1.750%	21	650	+6.877%
2026-07-15	37.2000	37.3500	37.1000	37.1500	+6.539%	34	640	+5.007%
2026-07-13	35.0000	35.0000	34.8700	34.8700	-2.078%	2	657	+11.873%
2026-07-09	35.6000	35.6100	35.5500	35.6100	-1.766%	4	656	+9.548%
2026-07-06	37.5300	37.6500	36.2500	36.2500	+7.887%	121	655	+7.614%
2026-06-30	33.6000	33.6000	33.6000	33.6000	-9.189%	2	629	+16.101%
2026-06-29	37.0000	37.0000	37.0000	37.0000	+10.712%	1	629	+5.432%
2026-06-25	33.4000	33.4200	33.4000	33.4200	-1.706%	2	630	+16.727%
2026-06-24	34.0000	34.0000	34.0000	34.0000	+11.111%	1	629	+14.735%
2026-06-22	32.6000	32.6000	30.6000	30.6000	-2.857%	5	630	+27.484%
2026-06-15	31.5000	32.0000	31.1600	31.5000	+17.889%	14	632	+23.841%
2026-06-12	26.7000	26.7200	26.7000	26.7200	+6.880%	2	638	+45.996%
2026-06-10	25.0000	25.0000	25.0000	25.0000	-8.291%	1	639	+56.040%
2026-06-09	27.2000	27.2600	27.2000	27.2600	-3.743%	2	639	+43.103%
2026-06-05	27.7500	28.3200	27.7500	28.3200	-3.902%	3	640	+37.747%
2026-06-04	29.5000	29.6000	29.4500	29.4700	+2.149%	6	638	+32.372%
2026-06-03	28.6000	28.9000	28.6000	28.8500	+3.665%	4	639	+35.217%
2026-06-02	27.8300	27.8300	27.8300	27.8300	-10.226%	1	638	+40.172%
2026-06-01	30.0000	31.0000	30.0000	31.0000	+11.913%	18	638	+25.839%
2026-05-28	27.7000	27.7000	27.7000	27.7000	-0.360%	2	632	+40.830%
2026-05-27	27.7000	27.8000	27.7000	27.8000	-1.068%	3	632	+40.324%
2026-05-26	28.0000	28.1000	28.0000	28.1000	+2.368%	2	631	+38.826%
2026-05-22	27.4000	27.4500	27.1000	27.4500	-4.188%	10	629	+42.113%
2026-05-21	26.0000	28.8500	26.0000	28.6500	+10.192%	14	625	+36.161%
2026-05-19	26.0800	26.0800	25.9500	26.0000	-7.539%	6	625	+50.038%
2026-05-13	28.1200	28.1200	28.1200	28.1200	-14.190%	1	631	+38.727%
2026-05-11	34.3500	34.3500	32.7700	32.7700	-12.121%	28	630	+19.042%
2026-05-08	36.9000	37.3500	36.9000	37.2900	+4.162%	6	617	+4.612%
2026-05-07	34.0500	35.8000	33.8300	35.8000	+5.356%	9	613	+8.966%
2026-05-06	33.9800	33.9800	33.9800	33.9800	+3.440%	1	610	+14.803%
2026-05-05	32.7000	33.0000	32.7000	32.8500	-2.983%	30	610	+18.752%
2026-05-04	33.7500	33.8800	33.6000	33.8600	-2.617%	7	603	+15.210%
2026-05-01	34.7700	34.7700	34.7700	34.7700	+7.647%	3	596	+12.194%
2026-04-29	32.2500	32.3000	32.2500	32.3000	-7.635%	2	596	+20.774%
2026-04-27	35.0200	35.0200	34.9700	34.9700	+3.615%	3	595	+11.553%
2026-04-24	33.7500	33.7500	33.7500	33.7500	-6.897%	1	594	+15.585%
2026-04-21	36.4000	36.4000	36.2500	36.2500	+2.113%	16	583	+7.614%
2026-04-17	35.5000	35.5000	35.5000	35.5000	+20.830%	1	583	+9.887%
2026-04-14	29.3000	29.5500	29.2600	29.3800	+14.766%	4	582	+32.777%
2026-04-10	25.6000	25.6000	25.6000	25.6000	-13.220%	10	580	+52.383%
2026-04-08	29.5000	29.5000	29.5000	29.5000	+13.157%	1	580	+32.237%
2026-03-31	26.1000	26.1500	25.4500	26.0700	+6.757%	52	581	+49.636%
2026-03-27	26.5200	26.5200	24.4000	24.4200	-17.805%	3	561	+59.746%
2026-03-26	29.7100	29.7100	29.7100	29.7100	+1.573%	1	560	+31.303%
2026-03-23	29.2500	29.2500	29.2500	29.2500	-0.679%	2	560	+33.368%
2026-03-10	29.6000	29.6000	29.4500	29.4500	-7.825%	2	560	+32.462%
2026-03-05	31.9500	31.9500	31.9500	31.9500	+12.500%	1	559	+22.097%
2026-02-25	25.9000	28.4000	25.9000	28.4000	+13.600%	13	552	+37.359%
2026-02-24	25.0000	25.0000	25.0000	25.0000	+8.696%	1	552	+56.040%
2026-02-19	23.0000	23.0000	23.0000	23.0000	-4.722%	1	551	+69.609%
2026-02-17	25.0000	25.0000	24.1400	24.1400	+19.505%	3	551	+61.599%
2026-02-11	21.0000	21.0000	20.2000	20.2000	-6.047%	3	549	+93.119%
2026-02-09	21.5000	21.5000	21.5000	21.5000	+4.878%	2	549	+81.442%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-23.565%	8	547	+90.293%
2026-01-20	26.8200	26.8200	26.8200	26.8200	-1.578%	1	547	+45.451%
2026-01-16	27.2500	27.2500	27.2500	27.2500	-5.970%	5	542	+43.156%
2026-01-14	30.3500	30.3500	28.9800	28.9800	-6.486%	4	542	+34.610%
2026-01-08	30.9900	30.9900	30.9900	30.9900	+0.454%	1	541	+25.879%
2026-01-07	30.8500	30.8500	30.8500	30.8500	-2.528%	4	540	+26.451%
2026-01-06	31.5000	31.6500	31.5000	31.6500	+4.421%	4	544	+23.254%
2026-01-05	30.3100	30.3100	30.3100	30.3100	+0.198%	6	537	+28.703%
2025-12-31	29.9500	30.6000	29.9500	30.2500	+0.833%	6	537	+28.959%
2025-12-29	30.0000	30.0000	30.0000	30.0000	-2.185%	20	537	+30.033%
2025-12-26	30.6000	30.7700	30.6000	30.6700	-1.478%	94	537	+27.193%
2025-12-22	31.6800	31.6800	31.1300	31.1300	+3.422%	27	493	+25.313%
2025-12-19	30.1000	30.2000	30.0000	30.1000	+3.614%	4	499	+29.601%
2025-12-17	29.0500	29.0500	29.0500	29.0500	+5.521%	20	499	+34.286%
2025-12-12	27.5300	27.5300	27.5300	27.5300	+10.120%	20	487	+41.700%
2025-12-09	23.6000	25.0000	23.6000	25.0000	+7.991%	3	487	+56.040%
2025-12-08	23.2500	23.2500	23.1500	23.1500	-4.733%	2	488	+68.510%
2025-12-05	23.3500	25.0000	23.3000	24.3000	+15.714%	489	488	+60.535%
2025-11-26	21.0000	21.0000	21.0000	21.0000	+15.575%	1	6	+85.762%
2025-11-20	18.1700	18.1700	18.1700	18.1700	-14.615%	1	6	+114.695%
2025-11-17	20.3500	21.2800	20.3500	21.2800	-5.799%	2	6	+83.318%
2025-11-12	22.5000	22.6000	22.5000	22.5900	+6.657%	5	5	+72.687%
2025-11-07	21.7500	21.7500	21.1800	21.1800	-13.374%	3	8	+84.183%
2025-11-05	24.5000	24.5000	24.4500	24.4500	-12.679%	2	6	+59.550%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+5.860%	2	7	+39.321%
2025-10-21	26.4500	26.4500	26.4500	26.4500	+0.839%	1	7	+47.486%
2025-10-17	26.5000	26.5000	26.2300	26.2300	+4.294%	3	6	+48.723%
2025-10-16	25.1500	25.1500	25.1500	25.1500	-2.330%	1	8	+55.109%
2025-10-15	25.7500	25.7500	25.7500	25.7500	+11.957%	1	7	+51.495%
2025-10-14	23.0000	23.0000	23.0000	23.0000	+9.524%	1	8	+69.609%
2025-10-10	22.0000	22.0000	21.0000	21.0000	-6.667%	3	8	+85.762%
2025-10-08	22.5000	22.5000	22.5000	22.5000	-0.881%	2	6	+73.378%
2025-10-06	22.8000	22.8000	22.7000	22.7000	-5.926%	2	5	+71.850%
2025-09-26	24.1300	24.1300	24.1300	24.1300	+0.458%	4	5	+61.666%
2025-09-24	24.0200	24.0200	24.0200	24.0200	-0.744%	1	1	+62.406%
2025-09-18	24.2000	24.2000	24.2000	24.2000	0.000%	1	1	+61.198%