Dark

AXON20261218C600
AXON Dec 18 2026 600.00 Call (AXON261218C00600000)
option OPRA

EOD

Sep 29, 2026

11.30-16.912%(-2.30)415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.0000	13.3600	11.3000	11.3000	-16.912%	415	5,391	0.000%
2026-09-28	13.1400	15.0500	13.1400	13.6000	-8.725%	16	5,655	-16.912%
2026-09-25	20.0800	20.0800	14.9000	14.9000	-16.760%	220	5,660	-24.161%
2026-09-24	17.0000	18.1000	15.8000	17.9000	-9.596%	541	5,445	-36.872%
2026-09-23	21.0000	22.2000	19.6000	19.8000	-13.913%	243	4,965	-42.929%
2026-09-22	22.0000	23.0000	19.2000	23.0000	+5.263%	226	4,760	-50.870%
2026-09-21	19.3000	21.8500	18.9700	21.8500	+11.480%	512	4,548	-48.284%
2026-09-18	20.2000	20.2500	19.3200	19.6000	-5.314%	181	4,066	-42.347%
2026-09-17	21.5500	25.2000	20.7000	20.7000	-25.806%	400	3,906	-45.411%
2026-09-16	21.5000	27.9000	21.5000	27.9000	+26.818%	35	3,553	-59.498%
2026-09-15	22.4000	24.9000	19.4500	22.0000	-38.889%	1,107	3,555	-48.636%
2026-09-14	32.1000	36.0000	32.1000	36.0000	+16.129%	6	2,508	-68.611%
2026-09-11	31.5000	31.5000	29.2000	31.0000	0.000%	209	2,504	-63.548%
2026-09-10	31.9800	32.6000	31.0000	31.0000	-7.130%	202	2,307	-63.548%
2026-09-09	35.0000	35.0000	32.2000	33.3800	-15.494%	311	2,108	-66.147%
2026-09-08	40.0000	41.3000	39.5000	39.5000	-10.431%	24	1,810	-71.392%
2026-09-04	44.3100	44.5200	44.1000	44.1000	-18.829%	78	1,757	-74.376%
2026-09-03	47.1800	54.4000	47.0000	54.3300	+34.148%	15	1,757	-79.201%
2026-09-02	45.5000	45.5000	37.2000	40.5000	-15.800%	448	1,756	-72.099%
2026-09-01	50.1000	51.8000	44.5000	48.1000	-26.057%	392	1,426	-76.507%
2026-08-31	70.0000	73.5000	61.0000	65.0500	-24.096%	458	1,211	-82.629%
2026-08-28	85.7000	85.7000	85.7000	85.7000	-4.566%	1	842	-86.814%
2026-08-27	90.5000	90.5000	89.8000	89.8000	-0.883%	2	841	-87.416%
2026-08-26	87.2900	90.6000	85.7300	90.6000	-2.894%	4	840	-87.528%
2026-08-25	93.3000	93.3000	93.3000	93.3000	-8.619%	1	841	-87.889%
2026-08-21	91.0000	102.1000	91.0000	102.1000	+5.182%	3	841	-88.932%
2026-08-20	97.0700	97.0700	97.0700	97.0700	-15.591%	2	842	-88.359%
2026-08-19	107.1000	115.0000	107.1000	115.0000	+19.792%	54	840	-90.174%
2026-08-18	96.0000	96.0000	96.0000	96.0000	+3.593%	3	894	-88.229%
2026-08-12	95.0000	95.0000	92.0000	92.6700	-18.064%	4	891	-87.806%
2026-08-11	73.4100	117.2800	73.4100	113.1000	+28.523%	437	893	-90.009%
2026-08-10	78.2300	88.0000	78.2300	88.0000	+14.733%	284	1,232	-87.159%
2026-08-07	63.0000	76.7000	63.0000	76.7000	+30.110%	204	1,509	-85.267%
2026-08-06	71.0000	71.0000	58.9500	58.9500	-46.719%	805	1,706	-80.831%
2026-08-05	106.0300	110.6400	103.3000	110.6400	+5.371%	5	987	-89.787%
2026-08-04	101.4000	107.4400	101.4000	105.0000	+16.022%	107	985	-89.238%
2026-08-03	90.0000	92.7800	90.0000	90.5000	+36.521%	201	1,002	-87.514%
2026-07-30	66.2900	66.2900	66.2900	66.2900	-26.344%	1	1,201	-82.954%
2026-07-29	87.0500	90.0000	87.0500	90.0000	+11.111%	50	1,200	-87.444%
2026-07-28	76.1000	81.0000	75.0000	81.0000	+6.719%	203	1,250	-86.049%
2026-07-27	70.0000	75.9000	70.0000	75.9000	+31.771%	252	1,431	-85.112%
2026-07-23	57.6000	57.6000	57.6000	57.6000	-2.373%	1	1,679	-80.382%
2026-07-22	63.0000	63.0000	59.0000	59.0000	-14.924%	202	1,680	-80.847%
2026-07-21	68.6000	69.3500	67.9700	69.3500	-1.840%	3	1,480	-83.706%
2026-07-20	70.6500	70.6500	70.6500	70.6500	+9.756%	1	1,478	-84.006%
2026-07-17	68.7000	68.7000	64.3700	64.3700	-17.315%	300	1,478	-82.445%
2026-07-16	77.8500	77.8500	77.8500	77.8500	-7.673%	1	1,179	-85.485%
2026-07-15	84.3200	84.3200	84.3200	84.3200	-8.248%	100	1,179	-86.599%
2026-07-13	92.0000	92.0000	91.9000	91.9000	-11.464%	200	1,079	-87.704%
2026-07-09	107.0500	107.0500	103.8000	103.8000	-8.947%	2	898	-89.114%
2026-07-08	130.5000	130.5000	114.0000	114.0000	-25.319%	3	898	-90.088%
2026-07-07	140.4000	152.6500	140.4000	152.6500	+27.208%	6	898	-92.597%
2026-07-02	116.5500	120.0000	113.2400	120.0000	+3.359%	3	899	-90.583%
2026-07-01	100.1000	124.9000	100.1000	116.1000	+27.610%	258	899	-90.267%
2026-06-30	85.9400	93.0000	85.9400	90.9800	+34.685%	105	828	-87.580%
2026-06-29	64.5000	70.0000	64.5000	67.5500	+53.523%	9	926	-83.272%
2026-06-24	46.2100	46.2100	44.0000	44.0000	+18.919%	2	927	-74.318%
2026-06-23	31.4500	37.0000	31.4500	37.0000	+26.669%	2	927	-69.459%
2026-06-22	28.7000	29.2100	28.7000	29.2100	-9.567%	99	927	-61.315%
2026-06-18	29.5000	32.3000	29.5000	32.3000	-7.977%	13	822	-65.015%
2026-06-17	35.6000	35.6000	35.1000	35.1000	-2.500%	2	822	-67.806%
2026-06-16	37.5000	37.5000	36.0000	36.0000	-10.470%	2	822	-68.611%
2026-06-15	40.2100	40.2100	40.2100	40.2100	-39.534%	2	822	-71.898%
2026-06-05	66.5000	66.5000	66.5000	66.5000	-9.116%	1	822	-83.008%
2026-06-04	73.1700	73.1700	73.1700	73.1700	+23.390%	1	822	-84.557%
2026-06-03	62.4000	62.4000	59.1000	59.3000	+0.953%	3	822	-80.944%
2026-06-02	56.0000	60.5000	56.0000	58.7400	-9.631%	5	824	-80.763%
2026-06-01	61.4000	65.0000	61.4000	65.0000	+48.064%	2	823	-82.615%
2026-05-29	43.9000	43.9000	43.9000	43.9000	-4.772%	2	823	-74.260%
2026-05-28	30.1000	46.1000	30.1000	46.1000	+67.636%	16	821	-75.488%
2026-05-27	27.5000	27.5000	27.5000	27.5000	-6.335%	2	818	-58.909%
2026-05-26	29.9500	29.9500	29.3200	29.3600	+1.102%	4	816	-61.512%
2026-05-22	29.0400	29.0400	29.0400	29.0400	+10.292%	1	815	-61.088%
2026-05-21	28.0000	28.0000	26.3300	26.3300	-0.265%	26	790	-57.083%
2026-05-19	27.5000	27.5000	24.2000	26.4000	-8.966%	476	790	-57.197%
2026-05-18	29.3000	29.3000	29.0000	29.0000	+8.614%	202	231	-61.034%
2026-05-15	26.7000	26.7000	26.7000	26.7000	+11.809%	1	231	-57.678%
2026-05-14	23.8800	23.8800	23.8800	23.8800	+1.186%	1	231	-52.680%
2026-05-13	22.2600	23.6000	21.1000	23.6000	-13.235%	227	48	-52.119%
2026-05-11	27.2000	27.2000	27.2000	27.2000	-15.397%	2	48	-58.456%
2026-05-08	30.7000	32.2100	30.7000	32.1500	-14.267%	21	49	-64.852%
2026-05-07	34.8000	37.5000	34.8000	37.5000	+41.509%	2	28	-69.867%
2026-05-06	26.5000	26.5000	26.5000	26.5000	+5.578%	1	28	-57.358%
2026-05-05	24.6200	25.1000	24.6200	25.1000	-16.750%	2	28	-54.980%
2026-04-29	30.1500	30.1500	30.1500	30.1500	-14.225%	1	28	-62.521%
2026-04-28	35.0500	35.1500	35.0500	35.1500	+4.179%	5	28	-67.852%
2026-04-27	32.6500	33.7400	32.6500	33.7400	+5.438%	2	29	-66.509%
2026-04-22	33.4300	33.4300	32.0000	32.0000	+11.498%	5	28	-64.688%
2026-04-14	29.0500	29.1000	28.7000	28.7000	+10.385%	6	27	-60.627%
2026-04-13	26.0000	26.0000	26.0000	26.0000	+14.790%	1	29	-56.538%
2026-04-09	22.6500	22.6500	22.6500	22.6500	-35.378%	1	29	-50.110%
2026-04-08	35.0500	35.0500	35.0500	35.0500	-5.270%	1	28	-67.760%
2026-04-02	37.0000	37.0000	37.0000	37.0000	-47.777%	1	29	-69.459%
2026-03-20	70.8500	70.8500	70.8500	70.8500	-2.141%	1	29	-84.051%
2026-03-19	72.4000	72.4000	72.4000	72.4000	+13.444%	1	28	-84.392%
2026-03-16	64.0000	64.0000	63.8200	63.8200	-8.829%	3	27	-82.294%
2026-03-13	70.0000	70.0000	70.0000	70.0000	-13.899%	3	28	-83.857%
2026-03-11	81.3000	81.3000	81.3000	81.3000	-22.275%	1	25	-86.101%
2026-03-05	104.6000	104.6000	104.6000	104.6000	-12.395%	1	26	-89.197%
2026-03-03	122.1100	122.1100	119.4000	119.4000	+13.025%	2	26	-90.536%
2026-03-02	105.6400	105.6400	105.6400	105.6400	+22.837%	1	26	-89.303%
2026-02-25	90.0000	91.0000	86.0000	86.0000	+43.333%	14	30	-86.860%
2026-02-24	58.4300	60.0000	57.8000	60.0000	+20.000%	5	30	-81.167%
2026-02-23	50.0000	50.0000	50.0000	50.0000	-9.091%	4	30	-77.400%
2026-02-20	59.0000	59.0000	55.0000	55.0000	-2.827%	4	26	-79.455%
2026-02-18	56.6000	56.6000	56.6000	56.6000	+3.853%	1	24	-80.035%
2026-02-11	54.5000	54.5000	54.5000	54.5000	+6.863%	1	23	-79.266%
2026-02-09	51.0000	51.0000	51.0000	51.0000	+19.298%	1	22	-77.843%
2026-02-06	42.7500	42.7500	42.7500	42.7500	-19.854%	1	21	-73.567%
2026-02-03	53.3400	53.3400	53.3400	53.3400	-11.100%	1	20	-78.815%
2026-02-02	65.0000	65.0000	60.0000	60.0000	-12.854%	2	20	-81.167%
2026-01-30	72.0000	72.5200	68.8500	68.8500	-19.474%	13	20	-83.588%
2026-01-29	85.5000	85.5000	85.5000	85.5000	-23.661%	1	21	-86.784%
2026-01-28	117.7600	117.7600	112.0000	112.0000	-26.316%	10	22	-89.911%
2026-01-16	152.0000	152.0000	152.0000	152.0000	+7.042%	1	15	-92.566%
2026-01-12	142.0000	142.0000	142.0000	142.0000	-5.074%	5	15	-92.042%
2026-01-08	149.5900	149.5900	149.5900	149.5900	+32.451%	1	20	-92.446%
2025-12-19	112.9400	112.9400	112.9400	112.9400	+12.378%	1	21	-89.995%
2025-12-18	100.5000	100.5000	100.5000	100.5000	-12.609%	1	21	-88.756%
2025-12-11	115.0000	115.0000	115.0000	115.0000	+22.811%	5	21	-90.174%
2025-11-26	93.6400	93.6400	93.6400	93.6400	+1.123%	3	16	-87.933%
2025-11-21	92.6000	92.6000	92.6000	92.6000	-4.041%	3	16	-87.797%
2025-11-20	111.0000	111.0000	96.5000	96.5000	-3.500%	15	13	-88.290%
2025-11-18	100.0000	100.0000	100.0000	100.0000	-15.254%	10	17	-88.700%
2025-11-11	128.5000	128.5000	118.0000	118.0000	-14.863%	2	7	-90.424%
2025-11-07	138.6000	138.6000	138.6000	138.6000	+17.458%	4	5	-91.847%
2025-11-05	118.0000	118.0000	118.0000	118.0000	0.000%	1	1	-90.424%