Dark

AXON20270115C400
AXON Jan 15 2027 400.00 Call (AXON270115C00400000)
option OPRA

EOD

Sep 29, 2026

72.00-2.492%(-1.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	72.0000	72.0000	72.0000	72.0000	-2.492%	1	69	0.000%
2026-09-28	73.8400	73.8400	73.8400	73.8400	-9.951%	1	68	-2.492%
2026-09-25	85.1000	85.1000	82.0000	82.0000	+1.297%	4	67	-12.195%
2026-09-24	80.9500	80.9500	80.9500	80.9500	-11.044%	1	64	-11.056%
2026-09-23	91.0000	91.0000	91.0000	91.0000	-4.512%	1	63	-20.879%
2026-09-17	100.0000	100.0000	95.2000	95.3000	+5.572%	3	63	-24.449%
2026-09-16	90.2700	90.2700	90.2700	90.2700	-4.979%	1	60	-20.239%
2026-09-15	89.0000	95.0000	89.0000	95.0000	-60.597%	3	60	-24.211%
2026-08-19	241.1000	241.1000	241.1000	241.1000	+1.859%	10	60	-70.137%
2026-08-18	236.7000	236.7000	236.7000	236.7000	-7.104%	1	70	-69.582%
2026-08-11	257.7500	257.7500	254.8000	254.8000	+47.283%	2	71	-71.743%
2026-08-06	173.0000	173.0000	173.0000	173.0000	-27.341%	2	71	-58.382%
2026-08-05	238.1000	238.1000	238.1000	238.1000	+16.716%	1	73	-69.761%
2026-08-03	201.5500	204.0000	201.5500	204.0000	+32.425%	21	74	-64.706%
2026-07-22	154.0500	154.0500	154.0500	154.0500	-14.890%	1	95	-53.262%
2026-07-15	181.0000	181.0000	181.0000	181.0000	-32.963%	1	95	-60.221%
2026-07-07	270.0000	270.0000	270.0000	270.0000	+10.565%	1	96	-73.333%
2026-07-01	244.2000	244.2000	244.2000	244.2000	+23.696%	1	97	-70.516%
2026-06-30	194.9500	197.4200	194.9500	197.4200	+19.801%	2	97	-63.530%
2026-06-29	168.9900	168.9900	164.7900	164.7900	+67.811%	3	99	-56.308%
2026-06-17	98.4000	98.4000	98.2000	98.2000	-13.404%	3	99	-26.680%
2026-06-15	113.4000	113.4000	113.4000	113.4000	-6.048%	1	102	-36.508%
2026-06-10	120.7000	120.7000	120.7000	120.7000	+2.497%	3	101	-40.348%
2026-06-09	117.7600	117.7600	117.7600	117.7600	-15.886%	3	104	-38.859%
2026-06-08	140.0000	140.0000	140.0000	140.0000	-13.634%	1	107	-48.571%
2026-06-05	162.1000	162.1000	162.1000	162.1000	-2.654%	1	108	-55.583%
2026-06-04	166.5200	166.5200	166.5200	166.5200	+16.123%	1	109	-56.762%
2026-06-03	137.9100	143.4000	137.9100	143.4000	-5.831%	7	110	-49.791%
2026-06-02	152.4200	153.9000	152.2800	152.2800	+2.201%	4	109	-52.719%
2026-06-01	140.6000	150.4600	140.6000	149.0000	+22.201%	9	107	-51.678%
2026-05-29	115.5000	122.7100	115.5000	121.9300	+4.482%	3	109	-40.950%
2026-05-28	106.0000	116.7000	106.0000	116.7000	+31.864%	3	110	-38.303%
2026-05-26	88.5000	88.5000	88.5000	88.5000	+2.907%	3	112	-18.644%
2026-05-22	86.0000	86.0000	86.0000	86.0000	0.000%	1	108	-16.279%
2026-05-20	85.5000	89.0000	85.5000	86.0000	+7.769%	4	108	-16.279%
2026-05-19	85.5000	85.5000	79.8000	79.8000	-7.209%	2	109	-9.774%
2026-05-18	94.0000	94.0000	86.0000	86.0000	-3.371%	5	109	-16.279%
2026-05-15	90.0000	90.0000	89.0000	89.0000	+6.129%	21	109	-19.101%
2026-05-14	83.8600	83.8600	83.8600	83.8600	+2.268%	1	90	-14.143%
2026-05-12	90.8500	92.0000	82.0000	82.0000	+7.824%	20	91	-12.195%
2026-05-11	78.5000	78.5000	75.0000	76.0500	-8.649%	7	91	-5.325%
2026-05-08	102.4000	102.4000	83.2500	83.2500	-20.903%	2	86	-13.514%
2026-05-07	86.2000	111.0300	86.2000	105.2500	+25.298%	21	85	-31.591%
2026-05-06	72.5000	84.0000	72.5000	84.0000	+10.135%	5	96	-14.286%
2026-05-05	85.6000	85.6000	74.3200	76.2700	-15.256%	12	97	-5.599%
2026-05-04	94.7100	94.7100	89.8200	90.0000	-4.255%	11	95	-20.000%
2026-05-01	95.3000	95.3000	94.0000	94.0000	+0.967%	3	84	-23.404%
2026-04-30	94.0000	94.0000	93.0000	93.1000	-0.268%	3	84	-22.664%
2026-04-29	84.2000	94.0000	84.1900	93.3500	-0.797%	6	81	-22.871%
2026-04-28	99.6000	99.6000	94.1000	94.1000	+0.320%	7	77	-23.486%
2026-04-27	93.8000	93.8000	93.8000	93.8000	+9.070%	2	81	-23.241%
2026-04-24	86.0000	86.0000	82.6000	86.0000	-0.093%	9	83	-16.279%
2026-04-23	81.0000	86.1700	81.0000	86.0800	-5.490%	6	86	-16.357%
2026-04-22	99.6000	99.6000	89.6900	91.0800	-4.126%	8	84	-20.949%
2026-04-21	90.0000	95.0000	90.0000	95.0000	-0.845%	3	73	-24.211%
2026-04-20	95.5500	95.8100	95.5500	95.8100	-1.023%	3	73	-24.851%
2026-04-17	96.0000	96.8000	96.0000	96.8000	0.000%	3	70	-25.620%
2026-04-16	97.5500	97.5500	96.8000	96.8000	+1.938%	2	67	-25.620%
2026-04-15	94.9600	94.9600	94.9600	94.9600	+13.048%	1	65	-24.179%
2026-04-14	84.5000	84.5000	81.5800	84.0000	+17.862%	3	65	-14.286%
2026-04-13	71.2700	71.2700	71.2700	71.2700	+9.478%	1	62	+1.024%
2026-04-10	68.3000	68.4000	60.7000	65.1000	-0.611%	8	62	+10.599%
2026-04-09	71.6700	71.6700	65.5000	65.5000	-21.903%	9	56	+9.924%
2026-04-08	91.5500	91.5500	83.8700	83.8700	-7.018%	3	59	-14.153%
2026-04-07	90.0000	90.2000	90.0000	90.2000	-13.186%	2	59	-20.177%
2026-04-06	103.9000	103.9000	103.9000	103.9000	+3.900%	1	57	-30.703%
2026-04-02	101.7800	101.7800	100.0000	100.0000	-15.782%	2	54	-28.000%
2026-03-27	120.0100	120.0100	118.7400	118.7400	-28.856%	2	54	-39.363%
2026-03-17	166.9000	166.9000	166.9000	166.9000	-16.550%	1	54	-56.860%
2026-03-09	200.0000	200.0000	200.0000	200.0000	-13.043%	2	55	-64.000%
2026-03-06	230.0000	230.0000	230.0000	230.0000	+12.195%	1	57	-68.696%
2026-02-26	205.0000	205.0000	205.0000	205.0000	+2.500%	1	58	-64.878%
2026-02-25	174.0000	200.0000	174.0000	200.0000	+54.583%	5	62	-64.000%
2026-02-24	129.3800	129.3800	129.3800	129.3800	+9.644%	1	62	-44.350%
2026-02-23	118.0000	118.0000	118.0000	118.0000	-3.279%	2	61	-38.983%
2026-02-20	131.0000	131.0000	122.0000	122.0000	-3.021%	2	59	-40.984%
2026-02-19	125.8000	125.8000	125.8000	125.8000	-2.390%	1	59	-42.766%
2026-02-18	128.8800	128.8800	128.8800	128.8800	-1.618%	2	58	-44.134%
2026-02-11	131.0000	131.0000	131.0000	131.0000	+3.150%	1	56	-45.038%
2026-02-09	112.8200	127.0000	112.8200	127.0000	+20.803%	4	55	-43.307%
2026-02-06	100.0000	106.0000	100.0000	105.1300	-4.340%	23	53	-31.513%
2026-02-05	107.0000	109.9000	105.0000	109.9000	-8.872%	4	36	-34.486%
2026-02-04	120.6000	120.6000	120.6000	120.6000	-12.609%	1	32	-40.299%
2026-02-02	150.0000	150.0000	138.0000	138.0000	-51.864%	2	31	-47.826%
2026-01-16	286.6900	286.6900	286.6900	286.6900	+18.688%	3	26	-74.886%
2025-12-23	241.5500	241.5500	241.5500	241.5500	-1.809%	6	26	-70.193%
2025-12-22	246.0000	246.0000	246.0000	246.0000	+20.653%	1	32	-70.732%
2025-12-15	203.8900	203.8900	203.8900	203.8900	-2.173%	2	31	-64.687%
2025-12-08	208.4200	208.4200	208.4200	208.4200	+0.443%	6	31	-65.454%
2025-12-04	207.0000	207.5000	207.0000	207.5000	+5.330%	3	25	-65.301%
2025-12-03	197.0000	197.0000	197.0000	197.0000	-1.005%	1	22	-63.452%
2025-11-26	199.0000	199.0000	199.0000	199.0000	+4.737%	1	20	-63.819%
2025-11-24	190.0000	190.0000	190.0000	190.0000	-20.502%	1	20	-62.105%
2025-11-07	239.0000	239.0000	239.0000	239.0000	-6.275%	2	19	-69.874%
2025-11-06	255.0000	255.0000	255.0000	255.0000	-34.363%	2	17	-71.765%
2025-10-30	388.5000	388.5000	388.5000	388.5000	+9.830%	1	17	-81.467%
2025-10-13	353.7300	353.7300	353.7300	353.7300	+3.430%	1	18	-79.645%
2025-09-25	341.0000	342.0000	341.0000	342.0000	-13.619%	10	19	-78.947%
2025-08-29	394.5000	395.9200	394.5000	395.9200	-0.098%	3	13	-81.815%
2025-08-14	396.3100	396.3100	396.3100	396.3100	-3.221%	2	13	-81.832%
2025-08-12	409.5000	409.5000	409.5000	409.5000	-19.460%	1	13	-82.418%
2025-08-08	506.6800	508.4400	506.6800	508.4400	+46.948%	2	13	-85.839%
2025-07-23	346.0000	346.0000	346.0000	346.0000	-11.511%	1	13	-79.191%
2025-05-27	391.0100	391.0100	391.0100	391.0100	+11.717%	2	13	-81.586%
2025-05-09	350.0000	350.0000	350.0000	350.0000	+0.445%	2	13	-79.429%
2025-05-08	348.4500	348.4500	348.4500	348.4500	+26.250%	1	14	-79.337%
2025-05-06	276.0000	276.0000	276.0000	276.0000	+38.000%	1	15	-73.913%
2025-04-07	200.0000	200.0000	200.0000	200.0000	-14.796%	1	15	-64.000%
2025-03-21	234.7300	234.7300	234.7300	234.7300	+3.173%	4	15	-69.326%
2025-03-18	227.5100	227.5100	227.5100	227.5100	-3.475%	1	13	-68.353%
2025-03-14	235.7000	235.7000	235.7000	235.7000	+4.756%	2	13	-69.453%
2025-03-13	229.3300	229.3300	225.0000	225.0000	+0.563%	2	13	-68.000%
2025-03-11	223.7400	223.7400	223.7400	223.7400	+22.570%	1	13	-67.820%
2025-02-25	182.5400	182.5400	182.5400	182.5400	-7.645%	1	14	-60.557%
2025-02-24	197.6500	197.6500	197.6500	197.6500	-29.722%	1	14	-63.572%
2025-02-19	281.2400	281.2400	281.2400	281.2400	-24.514%	1	13	-74.399%
2025-02-18	360.5000	372.5700	360.5000	372.5700	+5.718%	2	13	-80.675%
2025-02-07	352.4200	352.4200	352.4200	352.4200	+8.370%	2	13	-79.570%
2025-01-31	325.2000	325.2000	325.2000	325.2000	+27.529%	2	13	-77.860%
2025-01-08	255.0000	255.0000	255.0000	255.0000	+4.727%	1	11	-71.765%
2025-01-06	244.5000	244.5000	243.4900	243.4900	-17.251%	2	11	-70.430%
2024-12-18	294.2500	294.2500	294.2500	294.2500	-3.997%	1	9	-75.531%
2024-12-02	306.5000	306.5000	306.5000	306.5000	+17.370%	1	8	-76.509%
2024-11-08	260.6000	261.1400	260.6000	261.1400	+123.560%	4	7	-72.429%
2024-10-31	116.8100	116.8100	116.8100	116.8100	-9.485%	1	8	-38.361%
2024-10-30	129.0500	129.0500	129.0500	129.0500	-2.220%	1	8	-44.208%
2024-10-25	131.9800	131.9800	131.9800	131.9800	-0.212%	4	8	-45.446%
2024-10-22	131.9600	132.2600	131.9600	132.2600	+34.274%	2	6	-45.562%
2024-10-01	98.5000	98.5000	98.5000	98.5000	+3.684%	1	6	-26.904%
2024-09-30	95.0000	95.0000	95.0000	95.0000	+4.087%	1	5	-24.211%
2024-09-26	91.2700	91.2700	91.2700	91.2700	-0.901%	1	5	-21.113%
2024-09-25	92.0000	92.1000	92.0000	92.1000	+2.050%	2	4	-21.824%
2024-09-19	90.2500	90.2500	90.2500	90.2500	+4.215%	1	2	-20.222%
2024-09-18	86.6000	86.6000	86.6000	86.6000	0.000%	1	1	-16.859%