Dark

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

EOD

Jul 27, 2026

30.16+15.158%(+3.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.1600	30.1600	30.1600	30.1600	+15.158%	4	459	0.000%
2026-07-24	26.2100	26.2100	26.1900	26.1900	+5.096%	2	463	+15.158%
2026-07-23	24.6000	24.9200	24.5900	24.9200	-14.069%	3	465	+21.027%
2026-07-21	29.3000	29.3000	29.0000	29.0000	-5.229%	4	464	+4.000%
2026-07-20	30.6000	30.6000	30.6000	30.6000	-1.067%	1	465	-1.438%
2026-07-17	30.8000	30.9300	30.7500	30.9300	-3.944%	6	464	-2.489%
2026-07-15	33.1000	33.4600	32.1500	32.2000	+7.873%	42	461	-6.335%
2026-07-13	31.2000	31.2000	29.8500	29.8500	-2.642%	81	481	+1.039%
2026-07-09	28.4200	30.6600	28.4200	30.6600	+7.654%	5	433	-1.631%
2026-07-08	31.1000	31.1000	28.4800	28.4800	-12.477%	5	433	+5.899%
2026-07-07	32.9000	32.9000	32.4500	32.5400	+2.585%	24	433	-7.314%
2026-07-06	32.1000	32.2000	31.4000	31.7200	-2.400%	57	411	-4.918%
2026-07-02	32.5000	32.5000	32.5000	32.5000	-1.336%	1	361	-7.200%
2026-06-29	32.9400	32.9400	32.9400	32.9400	+20.395%	1	361	-8.440%
2026-06-23	27.3600	27.3600	27.3600	27.3600	+3.245%	1	361	+10.234%
2026-06-22	26.8000	26.9500	26.5000	26.5000	-8.241%	6	362	+13.811%
2026-06-17	28.8800	28.8800	28.8800	28.8800	+3.327%	3	363	+4.432%
2026-06-16	27.8500	27.9500	27.8500	27.9500	+33.095%	2	360	+7.907%
2026-06-11	21.0000	21.0000	21.0000	21.0000	-10.256%	1	360	+43.619%
2026-06-09	23.2000	23.4000	23.2000	23.4000	-11.631%	2	359	+28.889%
2026-06-01	23.8000	26.4800	23.8000	26.4800	+9.648%	5	360	+13.897%
2026-05-27	23.6000	24.1500	23.5500	24.1500	+1.471%	9	362	+24.886%
2026-05-26	23.7500	23.9500	23.6800	23.8000	-3.252%	10	358	+26.723%
2026-05-21	24.6000	24.8000	24.3000	24.6000	-2.767%	30	355	+22.602%
2026-05-20	25.6500	25.8000	25.1000	25.3000	+11.650%	14	344	+19.209%
2026-05-19	22.3500	22.8500	22.2500	22.6600	-7.699%	90	327	+33.098%
2026-05-14	24.5500	24.5500	24.5500	24.5500	+2.292%	5	327	+22.851%
2026-05-13	24.0000	24.0000	24.0000	24.0000	-11.797%	1	327	+25.667%
2026-05-11	30.2000	30.2000	27.2100	27.2100	-16.277%	9	327	+10.842%
2026-05-08	32.5000	32.5000	32.5000	32.5000	+13.597%	11	327	-7.200%
2026-05-07	28.4500	28.6100	28.4000	28.6100	-0.487%	8	338	+5.418%
2026-05-06	29.0000	29.1500	28.7500	28.7500	-0.862%	6	339	+4.904%
2026-05-04	29.0000	29.0000	29.0000	29.0000	-3.333%	1	341	+4.000%
2026-05-01	30.1500	30.1500	30.0000	30.0000	+3.448%	11	342	+0.533%
2026-04-28	28.3000	29.0000	28.3000	29.0000	-3.333%	7	342	+4.000%
2026-04-20	30.0000	30.0000	30.0000	30.0000	-0.662%	1	343	+0.533%
2026-04-17	29.0500	30.4500	29.0500	30.2000	+7.857%	5	343	-0.132%
2026-04-16	27.8500	28.0000	27.8500	28.0000	+6.061%	2	344	+7.714%
2026-04-15	26.4000	26.4000	26.4000	26.4000	+3.327%	5	345	+14.242%
2026-04-14	25.7500	25.9000	25.3600	25.5500	+14.831%	4	345	+18.043%
2026-04-01	22.2500	22.2500	22.2500	22.2500	+6.715%	1	347	+35.551%
2026-03-27	20.9500	21.4500	20.8000	20.8500	-7.210%	12	347	+44.652%
2026-03-13	22.4700	22.4700	22.4700	22.4700	-1.187%	2	342	+34.223%
2026-03-12	22.7400	22.7400	22.7400	22.7400	-8.047%	5	342	+32.630%
2026-03-09	24.7300	24.7300	24.7300	24.7300	-5.176%	1	342	+21.957%
2026-03-05	26.0800	26.0800	26.0800	26.0800	-2.759%	1	342	+15.644%
2026-03-04	26.8200	26.8200	26.8200	26.8200	-0.223%	1	342	+12.453%
2026-02-26	26.8800	26.8800	26.8800	26.8800	+12.469%	2	341	+12.202%
2026-02-25	23.4500	23.9000	23.4500	23.9000	+25.789%	2	341	+26.192%
2026-02-23	19.0000	19.0000	19.0000	19.0000	+3.205%	2	341	+58.737%
2026-02-19	18.4100	18.4100	18.4100	18.4100	+2.278%	1	339	+63.824%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-5.759%	5	338	+67.556%
2026-02-09	19.1000	19.1000	19.1000	19.1000	-23.600%	1	338	+57.906%
2026-01-26	25.0000	25.0000	25.0000	25.0000	-2.686%	2	339	+20.640%
2026-01-22	25.6900	25.6900	25.6900	25.6900	+9.319%	1	339	+17.400%
2026-01-20	22.0500	23.5000	22.0500	23.5000	-0.212%	3	339	+28.340%
2026-01-16	23.5500	23.5500	23.5500	23.5500	-4.073%	1	340	+28.068%
2026-01-15	24.5500	24.5500	24.5500	24.5500	-1.406%	1	340	+22.851%
2026-01-14	24.9000	24.9000	24.9000	24.9000	-7.778%	3	340	+21.124%
2026-01-09	27.0000	27.0000	27.0000	27.0000	+4.854%	2	337	+11.704%
2025-12-31	25.7500	25.7500	25.7500	25.7500	-0.962%	1	335	+17.126%
2025-12-30	26.0000	26.0000	26.0000	26.0000	-1.701%	5	335	+16.000%
2025-12-26	26.4500	26.4500	26.4500	26.4500	-0.189%	2	330	+14.026%
2025-12-23	26.5000	26.5000	26.5000	26.5000	+3.233%	5	329	+13.811%
2025-12-18	25.6700	25.6700	25.6700	25.6700	-1.269%	2	331	+17.491%
2025-12-17	26.0000	26.0000	26.0000	26.0000	+10.169%	1	331	+16.000%
2025-12-15	23.6000	23.6000	23.6000	23.6000	+10.798%	1	332	+27.797%
2025-12-10	21.3000	21.3000	21.3000	21.3000	+21.714%	1	332	+41.596%
2025-11-28	17.5000	17.5000	17.5000	17.5000	+6.707%	1	332	+72.343%
2025-11-24	16.4000	16.4000	16.4000	16.4000	+1.863%	1	331	+83.902%
2025-11-21	16.1000	16.1000	16.1000	16.1000	-27.314%	1	330	+87.329%
2025-10-30	22.1500	22.1500	22.1500	22.1500	-7.322%	4	330	+36.163%
2025-10-28	24.9000	24.9000	23.9000	23.9000	-0.209%	3	330	+26.192%
2025-10-27	23.1000	23.9500	23.1000	23.9500	+1.268%	6	328	+25.929%
2025-10-24	23.6500	23.6500	23.6500	23.6500	-0.211%	1	328	+27.526%
2025-10-22	23.2500	23.7000	23.2500	23.7000	-0.211%	10	327	+27.257%
2025-10-21	23.7500	23.7500	23.7500	23.7500	+4.396%	5	322	+26.989%
2025-10-17	22.5000	22.7500	22.5000	22.7500	+9.639%	3	317	+32.571%
2025-10-14	20.7500	20.7500	20.7500	20.7500	+9.788%	1	315	+45.349%
2025-10-13	18.9000	18.9000	18.9000	18.9000	+5.587%	300	315	+59.577%
2025-10-10	20.0000	20.0000	17.9000	17.9000	-6.037%	5	15	+68.492%
2025-10-03	19.2500	19.2500	18.9600	19.0500	-2.308%	4	10	+58.320%
2025-10-01	19.5000	19.5000	19.5000	19.5000	-1.015%	1	8	+54.667%
2025-09-25	20.5000	20.5000	19.7000	19.7000	0.000%	7	7	+53.096%