Dark

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

EOD

Jul 27, 2026

13.80+15.000%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.8000	13.8000	13.8000	13.8000	+15.000%	1	785	0.000%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-14.894%	1	785	+15.000%
2026-07-17	14.1000	14.1000	14.1000	14.1000	-8.263%	1	786	-2.128%
2026-07-16	15.3700	15.3700	15.3700	15.3700	+1.452%	1	785	-10.215%
2026-07-15	15.5000	15.9000	15.1500	15.1500	-0.656%	4	785	-8.911%
2026-07-10	15.2500	15.2500	15.2500	15.2500	+9.712%	2	785	-9.508%
2026-07-09	13.9000	13.9000	13.9000	13.9000	-10.611%	1	785	-0.719%
2026-07-06	15.5500	15.5500	15.5500	15.5500	-1.018%	2	786	-11.254%
2026-06-29	15.3700	15.7100	15.3700	15.7100	+6.653%	21	784	-12.158%
2026-06-26	14.7300	14.7300	14.7300	14.7300	+5.214%	1	783	-6.314%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-2.098%	4	782	-1.429%
2026-06-24	14.3000	14.3000	14.3000	14.3000	+13.043%	1	778	-3.497%
2026-06-22	12.6500	12.6500	12.6500	12.6500	-9.189%	1	778	+9.091%
2026-06-18	13.9500	13.9500	13.9300	13.9300	+5.291%	3	781	-0.933%
2026-06-17	13.2300	13.2300	13.2300	13.2300	+1.769%	3	781	+4.308%
2026-06-16	13.0000	13.0000	13.0000	13.0000	+31.313%	1	781	+6.154%
2026-06-11	9.0000	9.9000	9.0000	9.9000	-3.883%	6	780	+39.394%
2026-06-09	10.3000	10.3000	10.3000	10.3000	-6.787%	1	774	+33.981%
2026-06-04	11.2500	11.2500	10.9500	11.0500	-2.212%	5	775	+24.887%
2026-06-02	11.3000	11.3000	11.3000	11.3000	-11.719%	1	775	+22.124%
2026-06-01	12.8000	12.8000	12.8000	12.8000	+16.364%	1	775	+7.813%
2026-05-28	10.1000	11.0000	10.0200	11.0000	+12.245%	11	774	+25.455%
2026-05-21	9.8000	9.8000	9.8000	9.8000	-13.656%	1	763	+40.816%
2026-05-20	11.3500	11.3500	11.3500	11.3500	-2.575%	1	763	+21.586%
2026-05-18	11.6500	11.6500	11.6500	11.6500	+7.373%	1	763	+18.455%
2026-05-13	10.9500	10.9500	10.8500	10.8500	-7.660%	2	763	+27.189%
2026-05-12	11.7500	11.7500	11.7500	11.7500	-8.203%	1	765	+17.447%
2026-05-11	14.5500	14.5500	12.8000	12.8000	-11.724%	30	765	+7.813%
2026-05-08	14.5000	14.5000	14.5000	14.5000	+3.943%	1	742	-4.828%
2026-04-29	13.9500	13.9500	13.9500	13.9500	-2.105%	1	743	-1.075%
2026-04-24	14.2500	14.2500	14.2500	14.2500	+1.786%	10	742	-3.158%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-9.268%	2	732	-1.429%
2026-04-21	15.0000	15.4300	15.0000	15.4300	+2.867%	4	728	-10.564%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+4.457%	1	728	-8.000%
2026-04-17	13.2000	14.6200	13.2000	14.3600	+10.462%	39	727	-3.900%
2026-04-16	13.0000	13.0000	13.0000	13.0000	0.000%	1	706	+6.154%
2026-04-15	11.6000	13.0000	11.6000	13.0000	+37.276%	4	705	+6.154%
2026-04-07	9.4700	9.4700	9.4700	9.4700	-3.858%	1	704	+45.723%
2026-03-30	9.8500	9.8500	9.8500	9.8500	-14.348%	1	703	+40.102%
2026-03-26	11.5000	11.5000	11.5000	11.5000	+4.545%	1	703	+20.000%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-6.542%	10	703	+25.455%
2026-03-17	11.8000	11.8000	11.7700	11.7700	+2.795%	3	703	+17.247%
2026-03-11	12.0000	12.0000	11.4500	11.4500	-3.782%	20	700	+20.524%
2026-03-10	11.9000	11.9000	11.9000	11.9000	-5.854%	150	699	+15.966%
2026-03-05	12.5000	12.8400	12.5000	12.6400	+0.717%	3	549	+9.177%
2026-03-04	12.2600	12.7600	12.1500	12.5500	+12.961%	26	549	+9.960%
2026-03-03	11.2500	11.2500	11.1100	11.1100	-3.391%	11	538	+24.212%
2026-03-02	11.5000	11.5000	11.5000	11.5000	-10.156%	10	528	+20.000%
2026-02-26	12.5000	12.8000	11.7500	12.8000	+28.000%	6	518	+7.813%
2026-02-25	9.2200	10.0000	9.2200	10.0000	+11.111%	11	520	+38.000%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+10.429%	50	520	+53.333%
2026-02-23	8.2000	8.2000	7.9600	8.1500	-1.807%	64	470	+69.325%
2026-02-20	8.4800	8.4800	8.3000	8.3000	-2.353%	5	409	+66.265%
2026-02-19	8.1000	8.5000	8.1000	8.5000	-2.299%	3	414	+62.353%
2026-02-17	8.5000	8.7000	8.3700	8.7000	+19.178%	70	413	+58.621%
2026-02-13	8.1000	8.1000	7.3000	7.3000	+12.308%	54	299	+89.041%
2026-02-12	7.4200	7.4200	6.5000	6.5000	-8.451%	2	299	+112.308%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-6.579%	2	297	+94.366%
2026-02-10	7.6000	7.6000	7.6000	7.6000	-11.111%	1	297	+81.579%
2026-02-05	8.5000	8.5500	8.5000	8.5500	-8.654%	5	298	+61.404%
2026-02-04	8.6700	9.3600	8.6700	9.3600	+20.000%	9	294	+47.436%
2026-02-03	9.0000	9.4000	7.8000	7.8000	-21.765%	9	287	+76.923%
2026-01-30	9.9700	9.9700	9.9700	9.9700	-5.943%	5	286	+38.415%
2026-01-29	10.4000	10.6000	10.2300	10.6000	-9.402%	26	288	+30.189%
2026-01-27	11.7000	11.7000	11.7000	11.7000	+6.752%	1	275	+17.949%
2026-01-26	11.0500	11.0500	10.9600	10.9600	+2.430%	2	274	+25.912%
2026-01-23	10.7000	10.7000	10.7000	10.7000	-9.781%	10	273	+28.972%
2026-01-22	11.9000	11.9100	11.8600	11.8600	+7.818%	11	283	+16.358%
2026-01-21	11.3000	11.3000	11.0000	11.0000	+10.000%	260	282	+25.455%
2026-01-16	10.4000	10.6600	10.0000	10.0000	-9.584%	11	19	+38.000%
2026-01-15	11.1000	11.2500	11.0000	11.0600	+7.379%	10	19	+24.774%
2026-01-14	10.3000	10.3000	10.3000	10.3000	-21.374%	2	15	+33.981%
2026-01-09	13.1000	13.1000	13.1000	13.1000	+6.504%	1	16	+5.344%
2026-01-08	12.3000	12.3000	12.3000	12.3000	-1.836%	1	15	+12.195%
2026-01-07	12.3500	12.5300	12.3500	12.5300	+2.705%	10	14	+10.136%
2026-01-06	12.2000	12.2000	12.2000	12.2000	+15.640%	1	5	+13.115%
2026-01-02	10.5500	10.5500	10.5500	10.5500	-13.737%	3	4	+30.806%
2025-12-26	12.2300	12.2300	12.2300	12.2300	0.000%	1	1	+12.837%