Dark

ABNB20280121C150
ABNB Jan 21 2028 150.00 Call (ABNB280121C00150000)
option OPRA

EOD

Sep 24, 2026

32.45-2.200%(-0.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.0000	34.0000	32.4500	32.4500	-2.200%	7	437	0.000%
2026-09-23	34.4900	34.4900	33.1800	33.1800	-15.787%	10	434	-2.200%
2026-09-22	41.1000	41.1000	39.4000	39.4000	-8.372%	7	428	-17.640%
2026-09-18	43.0000	43.0000	43.0000	43.0000	-3.371%	3	429	-24.535%
2026-09-16	44.5000	44.5000	44.5000	44.5000	0.000%	16	429	-27.079%
2026-09-15	45.5800	45.5800	44.5000	44.5000	-4.095%	3	421	-27.079%
2026-09-14	46.4000	46.4000	46.4000	46.4000	+0.585%	5	421	-30.065%
2026-09-10	44.9500	46.1300	44.9500	46.1300	-0.817%	7	426	-29.655%
2026-09-09	46.5100	46.5100	46.5100	46.5100	-9.566%	2	424	-30.230%
2026-09-08	51.4300	51.4300	51.4300	51.4300	-7.500%	1	425	-36.905%
2026-09-04	55.6000	55.6000	55.6000	55.6000	-5.490%	1	424	-41.637%
2026-09-03	57.8000	58.8300	57.8000	58.8300	-2.048%	3	424	-44.841%
2026-08-28	60.0600	60.0600	60.0600	60.0600	+0.100%	2	423	-45.971%
2026-08-27	60.0000	60.0000	60.0000	60.0000	-2.280%	1	421	-45.917%
2026-08-26	61.4000	61.4000	61.4000	61.4000	-2.151%	1	421	-47.150%
2026-08-24	62.7500	62.7500	62.7500	62.7500	+7.082%	1	420	-48.287%
2026-08-20	58.6000	58.6000	58.5800	58.6000	-1.014%	4	420	-44.625%
2026-08-19	59.2000	59.2000	59.2000	59.2000	+2.992%	2	420	-45.186%
2026-08-18	55.0000	57.6400	55.0000	57.4800	+5.545%	15	418	-43.546%
2026-08-17	56.5500	56.8900	54.4600	54.4600	-6.200%	52	421	-40.415%
2026-08-13	54.5000	58.0600	54.5000	58.0600	+7.320%	3	451	-44.110%
2026-08-12	54.5200	54.5200	54.1000	54.1000	-7.252%	2	451	-40.018%
2026-08-11	58.3300	58.3300	58.3300	58.3300	+1.904%	1	450	-44.368%
2026-08-10	54.4500	57.2400	54.4500	57.2400	+11.146%	3	451	-43.309%
2026-08-07	43.0000	51.5000	43.0000	51.5000	+55.825%	35	453	-36.990%
2026-08-06	33.9200	33.9200	32.9000	33.0500	-2.103%	3	460	-1.815%
2026-08-05	33.7600	33.7600	33.7600	33.7600	+5.500%	4	461	-3.880%
2026-08-04	32.0000	32.0000	32.0000	32.0000	-2.736%	1	465	+1.406%
2026-08-03	33.5800	33.5800	32.7000	32.9000	-2.663%	9	464	-1.368%
2026-07-31	33.1400	33.8000	33.1400	33.8000	+2.362%	12	464	-3.994%
2026-07-30	33.5000	33.5000	33.0200	33.0200	-6.828%	5	454	-1.726%
2026-07-29	36.2500	36.2500	35.0900	35.4400	+3.384%	4	457	-8.437%
2026-07-28	33.2900	34.2800	32.8000	34.2800	+13.660%	5	458	-5.338%
2026-07-27	30.1600	30.1600	30.1600	30.1600	+15.158%	4	459	+7.593%
2026-07-24	26.2100	26.2100	26.1900	26.1900	+5.096%	2	463	+23.902%
2026-07-23	24.6000	24.9200	24.5900	24.9200	-14.069%	3	465	+30.217%
2026-07-21	29.3000	29.3000	29.0000	29.0000	-5.229%	4	464	+11.897%
2026-07-20	30.6000	30.6000	30.6000	30.6000	-1.067%	1	465	+6.046%
2026-07-17	30.8000	30.9300	30.7500	30.9300	-3.944%	6	464	+4.914%
2026-07-15	33.1000	33.4600	32.1500	32.2000	+7.873%	42	461	+0.776%
2026-07-13	31.2000	31.2000	29.8500	29.8500	-2.642%	81	481	+8.710%
2026-07-09	28.4200	30.6600	28.4200	30.6600	+7.654%	5	433	+5.838%
2026-07-08	31.1000	31.1000	28.4800	28.4800	-12.477%	5	433	+13.940%
2026-07-07	32.9000	32.9000	32.4500	32.5400	+2.585%	24	433	-0.277%
2026-07-06	32.1000	32.2000	31.4000	31.7200	-2.400%	57	411	+2.301%
2026-07-02	32.5000	32.5000	32.5000	32.5000	-1.336%	1	361	-0.154%
2026-06-29	32.9400	32.9400	32.9400	32.9400	+20.395%	1	361	-1.488%
2026-06-23	27.3600	27.3600	27.3600	27.3600	+3.245%	1	361	+18.604%
2026-06-22	26.8000	26.9500	26.5000	26.5000	-8.241%	6	362	+22.453%
2026-06-17	28.8800	28.8800	28.8800	28.8800	+3.327%	3	363	+12.361%
2026-06-16	27.8500	27.9500	27.8500	27.9500	+33.095%	2	360	+16.100%
2026-06-11	21.0000	21.0000	21.0000	21.0000	-10.256%	1	360	+54.524%
2026-06-09	23.2000	23.4000	23.2000	23.4000	-11.631%	2	359	+38.675%
2026-06-01	23.8000	26.4800	23.8000	26.4800	+9.648%	5	360	+22.545%
2026-05-27	23.6000	24.1500	23.5500	24.1500	+1.471%	9	362	+34.369%
2026-05-26	23.7500	23.9500	23.6800	23.8000	-3.252%	10	358	+36.345%
2026-05-21	24.6000	24.8000	24.3000	24.6000	-2.767%	30	355	+31.911%
2026-05-20	25.6500	25.8000	25.1000	25.3000	+11.650%	14	344	+28.261%
2026-05-19	22.3500	22.8500	22.2500	22.6600	-7.699%	90	327	+43.204%
2026-05-14	24.5500	24.5500	24.5500	24.5500	+2.292%	5	327	+32.179%
2026-05-13	24.0000	24.0000	24.0000	24.0000	-11.797%	1	327	+35.208%
2026-05-11	30.2000	30.2000	27.2100	27.2100	-16.277%	9	327	+19.258%
2026-05-08	32.5000	32.5000	32.5000	32.5000	+13.597%	11	327	-0.154%
2026-05-07	28.4500	28.6100	28.4000	28.6100	-0.487%	8	338	+13.422%
2026-05-06	29.0000	29.1500	28.7500	28.7500	-0.862%	6	339	+12.870%
2026-05-04	29.0000	29.0000	29.0000	29.0000	-3.333%	1	341	+11.897%
2026-05-01	30.1500	30.1500	30.0000	30.0000	+3.448%	11	342	+8.167%
2026-04-28	28.3000	29.0000	28.3000	29.0000	-3.333%	7	342	+11.897%
2026-04-20	30.0000	30.0000	30.0000	30.0000	-0.662%	1	343	+8.167%
2026-04-17	29.0500	30.4500	29.0500	30.2000	+7.857%	5	343	+7.450%
2026-04-16	27.8500	28.0000	27.8500	28.0000	+6.061%	2	344	+15.893%
2026-04-15	26.4000	26.4000	26.4000	26.4000	+3.327%	5	345	+22.917%
2026-04-14	25.7500	25.9000	25.3600	25.5500	+14.831%	4	345	+27.006%
2026-04-01	22.2500	22.2500	22.2500	22.2500	+6.715%	1	347	+45.843%
2026-03-27	20.9500	21.4500	20.8000	20.8500	-7.210%	12	347	+55.635%
2026-03-13	22.4700	22.4700	22.4700	22.4700	-1.187%	2	342	+44.415%
2026-03-12	22.7400	22.7400	22.7400	22.7400	-8.047%	5	342	+42.700%
2026-03-09	24.7300	24.7300	24.7300	24.7300	-5.176%	1	342	+31.217%
2026-03-05	26.0800	26.0800	26.0800	26.0800	-2.759%	1	342	+24.425%
2026-03-04	26.8200	26.8200	26.8200	26.8200	-0.223%	1	342	+20.992%
2026-02-26	26.8800	26.8800	26.8800	26.8800	+12.469%	2	341	+20.722%
2026-02-25	23.4500	23.9000	23.4500	23.9000	+25.789%	2	341	+35.774%
2026-02-23	19.0000	19.0000	19.0000	19.0000	+3.205%	2	341	+70.789%
2026-02-19	18.4100	18.4100	18.4100	18.4100	+2.278%	1	339	+76.263%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-5.759%	5	338	+80.278%
2026-02-09	19.1000	19.1000	19.1000	19.1000	-23.600%	1	338	+69.895%
2026-01-26	25.0000	25.0000	25.0000	25.0000	-2.686%	2	339	+29.800%
2026-01-22	25.6900	25.6900	25.6900	25.6900	+9.319%	1	339	+26.314%
2026-01-20	22.0500	23.5000	22.0500	23.5000	-0.212%	3	339	+38.085%
2026-01-16	23.5500	23.5500	23.5500	23.5500	-4.073%	1	340	+37.792%
2026-01-15	24.5500	24.5500	24.5500	24.5500	-1.406%	1	340	+32.179%
2026-01-14	24.9000	24.9000	24.9000	24.9000	-7.778%	3	340	+30.321%
2026-01-09	27.0000	27.0000	27.0000	27.0000	+4.854%	2	337	+20.185%
2025-12-31	25.7500	25.7500	25.7500	25.7500	-0.962%	1	335	+26.019%
2025-12-30	26.0000	26.0000	26.0000	26.0000	-1.701%	5	335	+24.808%
2025-12-26	26.4500	26.4500	26.4500	26.4500	-0.189%	2	330	+22.684%
2025-12-23	26.5000	26.5000	26.5000	26.5000	+3.233%	5	329	+22.453%
2025-12-18	25.6700	25.6700	25.6700	25.6700	-1.269%	2	331	+26.412%
2025-12-17	26.0000	26.0000	26.0000	26.0000	+10.169%	1	331	+24.808%
2025-12-15	23.6000	23.6000	23.6000	23.6000	+10.798%	1	332	+37.500%
2025-12-10	21.3000	21.3000	21.3000	21.3000	+21.714%	1	332	+52.347%
2025-11-28	17.5000	17.5000	17.5000	17.5000	+6.707%	1	332	+85.429%
2025-11-24	16.4000	16.4000	16.4000	16.4000	+1.863%	1	331	+97.866%
2025-11-21	16.1000	16.1000	16.1000	16.1000	-27.314%	1	330	+101.553%
2025-10-30	22.1500	22.1500	22.1500	22.1500	-7.322%	4	330	+46.501%
2025-10-28	24.9000	24.9000	23.9000	23.9000	-0.209%	3	330	+35.774%
2025-10-27	23.1000	23.9500	23.1000	23.9500	+1.268%	6	328	+35.491%
2025-10-24	23.6500	23.6500	23.6500	23.6500	-0.211%	1	328	+37.209%
2025-10-22	23.2500	23.7000	23.2500	23.7000	-0.211%	10	327	+36.920%
2025-10-21	23.7500	23.7500	23.7500	23.7500	+4.396%	5	322	+36.632%
2025-10-17	22.5000	22.7500	22.5000	22.7500	+9.639%	3	317	+42.637%
2025-10-14	20.7500	20.7500	20.7500	20.7500	+9.788%	1	315	+56.386%
2025-10-13	18.9000	18.9000	18.9000	18.9000	+5.587%	300	315	+71.693%
2025-10-10	20.0000	20.0000	17.9000	17.9000	-6.037%	5	15	+81.285%
2025-10-03	19.2500	19.2500	18.9600	19.0500	-2.308%	4	10	+70.341%
2025-10-01	19.5000	19.5000	19.5000	19.5000	-1.015%	1	8	+66.410%
2025-09-25	20.5000	20.5000	19.7000	19.7000	0.000%	7	7	+64.721%