Dark

ABNB20280121C200
ABNB Jan 21 2028 200.00 Call (ABNB280121C00200000)
option OPRA

EOD

Sep 24, 2026

15.05+0.333%(+0.05)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.8000	15.9000	15.0500	15.0500	+0.333%	31	840	0.000%
2026-09-23	18.0000	18.0000	15.0000	15.0000	-26.326%	67	828	+0.333%
2026-09-22	20.3600	20.3600	20.3600	20.3600	-5.828%	15	818	-26.081%
2026-09-21	21.6200	21.6200	21.6200	21.6200	-0.598%	5	826	-30.389%
2026-09-17	21.7500	21.7500	21.7500	21.7500	-3.161%	2	824	-30.805%
2026-09-16	23.7000	23.7000	22.4600	22.4600	-7.572%	4	824	-32.992%
2026-09-14	24.3000	24.3000	24.3000	24.3000	+2.966%	1	826	-38.066%
2026-09-10	22.0000	23.6000	22.0000	23.6000	-8.350%	2	827	-36.229%
2026-09-08	29.0000	29.0000	25.7500	25.7500	-16.124%	2	825	-41.553%
2026-09-04	30.5000	30.9000	30.2000	30.7000	-2.385%	22	824	-50.977%
2026-09-03	33.2000	33.3000	31.4500	31.4500	+2.946%	6	824	-52.146%
2026-09-02	30.6300	30.6300	30.5000	30.5500	-1.768%	11	822	-50.736%
2026-09-01	31.1500	31.4000	31.0500	31.1000	-4.601%	10	826	-51.608%
2026-08-31	32.6000	32.6000	32.6000	32.6000	-8.298%	1	821	-53.834%
2026-08-28	33.8000	35.5500	33.8000	35.5500	+7.956%	14	821	-57.665%
2026-08-27	33.5000	34.0000	32.8000	32.9300	-1.701%	10	807	-54.297%
2026-08-19	31.9500	33.5000	31.9500	33.5000	+6.995%	7	804	-55.075%
2026-08-18	31.3100	31.3100	31.3100	31.3100	+4.367%	5	809	-51.932%
2026-08-17	30.0000	30.0000	30.0000	30.0000	-2.913%	5	809	-49.833%
2026-08-14	32.5000	32.5000	30.9000	30.9000	+6.222%	4	804	-51.294%
2026-08-12	29.0900	29.0900	29.0900	29.0900	-9.094%	6	803	-48.264%
2026-08-11	29.4100	32.0000	29.4100	32.0000	-0.621%	5	803	-52.969%
2026-08-10	32.0500	32.2000	32.0500	32.2000	+17.690%	10	799	-53.261%
2026-08-07	21.5600	27.3600	21.5600	27.3600	+86.503%	19	798	-44.993%
2026-08-06	15.9000	15.9000	14.6700	14.6700	-8.313%	3	796	+2.590%
2026-08-05	15.0000	16.0000	15.0000	16.0000	+6.667%	2	794	-5.938%
2026-08-04	14.5500	15.0000	14.5000	15.0000	-1.316%	14	794	+0.333%
2026-08-03	15.2000	15.2000	15.2000	15.2000	-2.564%	1	789	-0.987%
2026-07-30	15.6000	15.6000	15.6000	15.6000	-10.602%	1	789	-3.526%
2026-07-29	17.4500	17.4500	17.4500	17.4500	+9.063%	1	788	-13.754%
2026-07-28	15.5000	16.1500	15.3300	16.0000	+15.942%	12	787	-5.938%
2026-07-27	13.8000	13.8000	13.8000	13.8000	+15.000%	1	785	+9.058%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-14.894%	1	785	+25.417%
2026-07-17	14.1000	14.1000	14.1000	14.1000	-8.263%	1	786	+6.738%
2026-07-16	15.3700	15.3700	15.3700	15.3700	+1.452%	1	785	-2.082%
2026-07-15	15.5000	15.9000	15.1500	15.1500	-0.656%	4	785	-0.660%
2026-07-10	15.2500	15.2500	15.2500	15.2500	+9.712%	2	785	-1.311%
2026-07-09	13.9000	13.9000	13.9000	13.9000	-10.611%	1	785	+8.273%
2026-07-06	15.5500	15.5500	15.5500	15.5500	-1.018%	2	786	-3.215%
2026-06-29	15.3700	15.7100	15.3700	15.7100	+6.653%	21	784	-4.201%
2026-06-26	14.7300	14.7300	14.7300	14.7300	+5.214%	1	783	+2.172%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-2.098%	4	782	+7.500%
2026-06-24	14.3000	14.3000	14.3000	14.3000	+13.043%	1	778	+5.245%
2026-06-22	12.6500	12.6500	12.6500	12.6500	-9.189%	1	778	+18.972%
2026-06-18	13.9500	13.9500	13.9300	13.9300	+5.291%	3	781	+8.040%
2026-06-17	13.2300	13.2300	13.2300	13.2300	+1.769%	3	781	+13.757%
2026-06-16	13.0000	13.0000	13.0000	13.0000	+31.313%	1	781	+15.769%
2026-06-11	9.0000	9.9000	9.0000	9.9000	-3.883%	6	780	+52.020%
2026-06-09	10.3000	10.3000	10.3000	10.3000	-6.787%	1	774	+46.117%
2026-06-04	11.2500	11.2500	10.9500	11.0500	-2.212%	5	775	+36.199%
2026-06-02	11.3000	11.3000	11.3000	11.3000	-11.719%	1	775	+33.186%
2026-06-01	12.8000	12.8000	12.8000	12.8000	+16.364%	1	775	+17.578%
2026-05-28	10.1000	11.0000	10.0200	11.0000	+12.245%	11	774	+36.818%
2026-05-21	9.8000	9.8000	9.8000	9.8000	-13.656%	1	763	+53.571%
2026-05-20	11.3500	11.3500	11.3500	11.3500	-2.575%	1	763	+32.599%
2026-05-18	11.6500	11.6500	11.6500	11.6500	+7.373%	1	763	+29.185%
2026-05-13	10.9500	10.9500	10.8500	10.8500	-7.660%	2	763	+38.710%
2026-05-12	11.7500	11.7500	11.7500	11.7500	-8.203%	1	765	+28.085%
2026-05-11	14.5500	14.5500	12.8000	12.8000	-11.724%	30	765	+17.578%
2026-05-08	14.5000	14.5000	14.5000	14.5000	+3.943%	1	742	+3.793%
2026-04-29	13.9500	13.9500	13.9500	13.9500	-2.105%	1	743	+7.885%
2026-04-24	14.2500	14.2500	14.2500	14.2500	+1.786%	10	742	+5.614%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-9.268%	2	732	+7.500%
2026-04-21	15.0000	15.4300	15.0000	15.4300	+2.867%	4	728	-2.463%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+4.457%	1	728	+0.333%
2026-04-17	13.2000	14.6200	13.2000	14.3600	+10.462%	39	727	+4.805%
2026-04-16	13.0000	13.0000	13.0000	13.0000	0.000%	1	706	+15.769%
2026-04-15	11.6000	13.0000	11.6000	13.0000	+37.276%	4	705	+15.769%
2026-04-07	9.4700	9.4700	9.4700	9.4700	-3.858%	1	704	+58.923%
2026-03-30	9.8500	9.8500	9.8500	9.8500	-14.348%	1	703	+52.792%
2026-03-26	11.5000	11.5000	11.5000	11.5000	+4.545%	1	703	+30.870%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-6.542%	10	703	+36.818%
2026-03-17	11.8000	11.8000	11.7700	11.7700	+2.795%	3	703	+27.867%
2026-03-11	12.0000	12.0000	11.4500	11.4500	-3.782%	20	700	+31.441%
2026-03-10	11.9000	11.9000	11.9000	11.9000	-5.854%	150	699	+26.471%
2026-03-05	12.5000	12.8400	12.5000	12.6400	+0.717%	3	549	+19.066%
2026-03-04	12.2600	12.7600	12.1500	12.5500	+12.961%	26	549	+19.920%
2026-03-03	11.2500	11.2500	11.1100	11.1100	-3.391%	11	538	+35.464%
2026-03-02	11.5000	11.5000	11.5000	11.5000	-10.156%	10	528	+30.870%
2026-02-26	12.5000	12.8000	11.7500	12.8000	+28.000%	6	518	+17.578%
2026-02-25	9.2200	10.0000	9.2200	10.0000	+11.111%	11	520	+50.500%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+10.429%	50	520	+67.222%
2026-02-23	8.2000	8.2000	7.9600	8.1500	-1.807%	64	470	+84.663%
2026-02-20	8.4800	8.4800	8.3000	8.3000	-2.353%	5	409	+81.325%
2026-02-19	8.1000	8.5000	8.1000	8.5000	-2.299%	3	414	+77.059%
2026-02-17	8.5000	8.7000	8.3700	8.7000	+19.178%	70	413	+72.989%
2026-02-13	8.1000	8.1000	7.3000	7.3000	+12.308%	54	299	+106.164%
2026-02-12	7.4200	7.4200	6.5000	6.5000	-8.451%	2	299	+131.538%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-6.579%	2	297	+111.972%
2026-02-10	7.6000	7.6000	7.6000	7.6000	-11.111%	1	297	+98.026%
2026-02-05	8.5000	8.5500	8.5000	8.5500	-8.654%	5	298	+76.023%
2026-02-04	8.6700	9.3600	8.6700	9.3600	+20.000%	9	294	+60.791%
2026-02-03	9.0000	9.4000	7.8000	7.8000	-21.765%	9	287	+92.949%
2026-01-30	9.9700	9.9700	9.9700	9.9700	-5.943%	5	286	+50.953%
2026-01-29	10.4000	10.6000	10.2300	10.6000	-9.402%	26	288	+41.981%
2026-01-27	11.7000	11.7000	11.7000	11.7000	+6.752%	1	275	+28.632%
2026-01-26	11.0500	11.0500	10.9600	10.9600	+2.430%	2	274	+37.318%
2026-01-23	10.7000	10.7000	10.7000	10.7000	-9.781%	10	273	+40.654%
2026-01-22	11.9000	11.9100	11.8600	11.8600	+7.818%	11	283	+26.897%
2026-01-21	11.3000	11.3000	11.0000	11.0000	+10.000%	260	282	+36.818%
2026-01-16	10.4000	10.6600	10.0000	10.0000	-9.584%	11	19	+50.500%
2026-01-15	11.1000	11.2500	11.0000	11.0600	+7.379%	10	19	+36.076%
2026-01-14	10.3000	10.3000	10.3000	10.3000	-21.374%	2	15	+46.117%
2026-01-09	13.1000	13.1000	13.1000	13.1000	+6.504%	1	16	+14.885%
2026-01-08	12.3000	12.3000	12.3000	12.3000	-1.836%	1	15	+22.358%
2026-01-07	12.3500	12.5300	12.3500	12.5300	+2.705%	10	14	+20.112%
2026-01-06	12.2000	12.2000	12.2000	12.2000	+15.640%	1	5	+23.361%
2026-01-02	10.5500	10.5500	10.5500	10.5500	-13.737%	3	4	+42.654%
2025-12-26	12.2300	12.2300	12.2300	12.2300	0.000%	1	1	+23.058%