Dark

AXON20270115C500
AXON Jan 15 2027 500.00 Call (AXON270115C00500000)
option OPRA

EOD

Sep 29, 2026

32.40-8.989%(-3.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.5000	35.5000	32.4000	32.4000	-8.989%	23	249	0.000%
2026-09-28	34.9800	35.6000	34.9800	35.6000	-4.991%	10	246	-8.989%
2026-09-25	40.1500	40.1500	37.4000	37.4700	-24.303%	13	248	-13.531%
2026-09-23	49.5000	49.5000	49.5000	49.5000	-1.394%	1	247	-34.545%
2026-09-22	48.9900	50.2000	48.9900	50.2000	+4.431%	11	247	-35.458%
2026-09-21	48.5500	48.5500	47.3000	48.0700	-3.860%	21	242	-32.598%
2026-09-18	50.0000	50.0000	50.0000	50.0000	-4.762%	1	249	-35.200%
2026-09-17	52.5000	52.5000	52.5000	52.5000	-16.468%	1	249	-38.286%
2026-09-16	62.0400	62.8500	62.0400	62.8500	+20.865%	3	249	-48.449%
2026-09-15	52.0000	52.7300	46.0000	52.0000	-28.276%	29	248	-37.692%
2026-09-14	71.1800	76.0000	71.1800	72.5000	+8.209%	3	253	-55.310%
2026-09-11	67.0000	67.0000	67.0000	67.0000	-7.739%	2	252	-51.642%
2026-09-10	73.1300	73.1300	71.2000	72.6200	+2.282%	6	252	-55.384%
2026-09-09	79.0000	79.0000	71.0000	71.0000	-13.235%	5	250	-54.366%
2026-09-08	81.8300	81.8300	81.8300	81.8300	-10.077%	1	246	-60.406%
2026-09-04	91.0000	91.0000	91.0000	91.0000	-12.001%	1	244	-64.396%
2026-09-03	90.0000	103.4100	90.0000	103.4100	+27.983%	3	244	-68.668%
2026-09-02	79.9400	80.8000	79.9400	80.8000	-15.833%	7	244	-59.901%
2026-09-01	96.0000	96.0000	96.0000	96.0000	-18.651%	1	245	-66.250%
2026-08-31	133.4500	133.4500	116.7700	118.0100	-30.122%	7	245	-72.545%
2026-08-20	177.0000	177.0000	168.8800	168.8800	+8.326%	4	248	-80.815%
2026-08-12	155.9000	155.9000	155.9000	155.9000	-15.684%	1	248	-79.217%
2026-08-11	182.5400	184.9000	182.5400	184.9000	+29.682%	2	247	-82.477%
2026-08-10	141.9000	142.5800	141.9000	142.5800	+36.050%	5	248	-77.276%
2026-08-06	133.0300	133.0300	104.0700	104.8000	-38.317%	7	253	-69.084%
2026-08-05	169.9000	169.9000	169.9000	169.9000	+4.010%	1	251	-80.930%
2026-08-04	163.3500	163.3500	163.3500	163.3500	+16.363%	1	251	-80.165%
2026-08-03	140.3800	140.3800	140.3800	140.3800	+20.809%	1	251	-76.920%
2026-07-30	114.8000	116.2000	114.8000	116.2000	-11.026%	2	250	-72.117%
2026-07-28	130.6000	130.6000	130.6000	130.6000	+6.438%	2	250	-75.191%
2026-07-27	116.4000	122.7000	116.4000	122.7000	+24.442%	2	250	-73.594%
2026-07-23	95.0000	98.6000	95.0000	98.6000	-12.394%	2	249	-67.140%
2026-07-20	112.6900	112.6900	112.5500	112.5500	-2.130%	12	248	-71.213%
2026-07-17	108.0000	115.0000	108.0000	115.0000	-1.304%	3	248	-71.826%
2026-07-16	116.5200	116.5200	116.5200	116.5200	-9.674%	1	247	-72.194%
2026-07-15	129.0000	129.0000	129.0000	129.0000	-8.511%	1	248	-74.884%
2026-07-14	141.0000	141.0000	141.0000	141.0000	+5.539%	1	248	-77.021%
2026-07-13	133.6000	133.6000	133.6000	133.6000	-12.594%	1	248	-75.749%
2026-07-10	152.8500	152.8500	152.8500	152.8500	-2.345%	1	249	-78.803%
2026-07-09	159.4900	163.0000	156.5200	156.5200	-11.551%	14	249	-79.300%
2026-07-08	176.9600	176.9600	176.9600	176.9600	-15.973%	1	258	-81.691%
2026-07-07	207.9700	210.6000	207.9700	210.6000	+19.219%	11	259	-84.615%
2026-07-06	168.5000	176.6500	168.5000	176.6500	+6.531%	4	259	-81.659%
2026-07-02	168.1000	168.1000	165.8200	165.8200	-10.368%	51	213	-80.461%
2026-07-01	161.0000	185.0000	161.0000	185.0000	+37.037%	5	213	-82.486%
2026-06-30	126.0000	135.0000	126.0000	135.0000	+21.316%	3	215	-76.000%
2026-06-29	103.0000	111.2800	103.0000	111.2800	+34.072%	12	214	-70.884%
2026-06-24	82.0000	83.0000	82.0000	83.0000	+23.696%	2	219	-60.964%
2026-06-23	65.3000	68.3900	64.0000	67.1000	+11.554%	12	218	-51.714%
2026-06-18	54.6000	61.0000	54.6000	60.1500	-3.775%	6	206	-46.135%
2026-06-17	63.0000	66.0000	62.0000	62.5100	-6.562%	17	206	-48.168%
2026-06-16	65.7000	67.0000	65.7000	66.9000	-12.697%	9	197	-51.570%
2026-06-15	76.6300	76.6300	76.6300	76.6300	-3.610%	1	194	-57.719%
2026-06-10	83.0000	83.0000	79.3000	79.5000	-16.139%	6	194	-59.245%
2026-06-08	100.0000	100.0000	94.8000	94.8000	-8.846%	2	190	-65.823%
2026-06-05	111.1000	111.1000	104.0000	104.0000	-12.028%	2	191	-68.846%
2026-06-04	104.6200	118.2200	104.6200	118.2200	+16.818%	5	191	-72.593%
2026-06-03	101.2000	101.2000	101.2000	101.2000	-3.250%	1	189	-67.984%
2026-06-02	106.3000	106.3000	104.6000	104.6000	+0.230%	15	190	-69.025%
2026-06-01	91.7000	104.3600	90.0000	104.3600	+30.450%	6	185	-68.954%
2026-05-28	52.0000	80.0000	52.0000	80.0000	+64.609%	12	186	-59.500%
2026-05-27	46.0000	48.6000	46.0000	48.6000	-8.302%	2	191	-33.333%
2026-05-26	53.0000	53.0000	53.0000	53.0000	+10.096%	1	189	-38.868%
2026-05-22	48.1400	48.1400	48.1400	48.1400	+0.292%	1	191	-32.696%
2026-05-21	48.0000	48.0000	48.0000	48.0000	-12.727%	1	190	-32.500%
2026-05-20	55.0000	55.0000	55.0000	55.0000	+14.583%	1	190	-41.091%
2026-05-19	49.1400	49.1400	48.0000	48.0000	-7.692%	2	190	-32.500%
2026-05-15	51.0000	54.0000	50.5000	52.0000	+5.691%	14	190	-37.692%
2026-05-14	48.0000	50.9200	48.0000	49.2000	+17.563%	13	191	-34.146%
2026-05-13	43.1800	43.1800	41.0000	41.8500	-23.909%	15	201	-22.581%
2026-05-12	51.0000	55.0000	51.0000	55.0000	+15.789%	4	201	-41.091%
2026-05-11	50.0000	50.0000	45.4400	47.5000	-12.780%	25	201	-31.789%
2026-05-08	58.0000	58.0000	51.0000	54.4600	-10.721%	12	202	-40.507%
2026-05-07	55.0000	62.0000	55.0000	61.0000	+18.493%	4	198	-46.885%
2026-05-06	49.0000	51.4800	45.4800	51.4800	+16.814%	7	199	-37.063%
2026-05-05	49.8400	49.8400	44.0700	44.0700	-19.946%	10	197	-26.481%
2026-05-04	55.0500	55.0500	55.0500	55.0500	-11.708%	1	192	-41.144%
2026-05-01	60.4000	62.4800	60.4000	62.3500	+3.761%	25	190	-48.035%
2026-04-30	60.0900	60.0900	60.0900	60.0900	-1.492%	1	190	-46.081%
2026-04-28	61.0000	61.0000	61.0000	61.0000	+4.274%	10	189	-46.885%
2026-04-27	59.8000	60.1000	58.5000	58.5000	+7.894%	20	189	-44.615%
2026-04-24	52.9000	54.2200	52.9000	54.2200	-7.632%	7	187	-40.243%
2026-04-20	58.8000	58.8000	58.7000	58.7000	-6.215%	2	181	-44.804%
2026-04-16	62.5900	62.5900	62.5900	62.5900	+5.406%	2	181	-48.235%
2026-04-15	59.3800	59.3800	59.3800	59.3800	+15.078%	1	180	-45.436%
2026-04-14	51.3000	51.8500	47.8000	51.6000	+18.078%	91	180	-37.209%
2026-04-13	46.2000	46.2000	43.7000	43.7000	+7.213%	3	139	-25.858%
2026-04-10	40.7600	40.7600	40.7600	40.7600	+3.980%	1	139	-20.510%
2026-04-09	42.0000	42.0000	39.2000	39.2000	-37.778%	8	139	-17.347%
2026-04-08	63.0000	63.0000	63.0000	63.0000	+36.689%	5	140	-48.571%
2026-04-07	46.0900	46.0900	46.0900	46.0900	-30.378%	2	135	-29.703%
2026-04-02	66.2000	66.2000	66.2000	66.2000	-8.183%	2	134	-51.057%
2026-04-01	72.1000	72.1000	72.1000	72.1000	-1.030%	3	134	-55.062%
2026-03-31	72.8500	72.8500	72.8500	72.8500	+4.310%	1	131	-55.525%
2026-03-30	69.8400	69.8400	69.8400	69.8400	-5.622%	2	131	-53.608%
2026-03-27	74.0000	74.0000	74.0000	74.0000	-20.181%	1	131	-56.216%
2026-03-25	93.0000	93.0000	92.7100	92.7100	+0.335%	5	132	-65.052%
2026-03-24	92.4000	92.4000	92.4000	92.4000	-13.645%	1	127	-64.935%
2026-03-19	107.0000	107.0000	107.0000	107.0000	-4.686%	2	126	-69.720%
2026-03-17	112.0000	112.2600	112.0000	112.2600	+6.935%	2	124	-71.138%
2026-03-16	104.9800	104.9800	104.9800	104.9800	-4.494%	1	122	-69.137%
2026-03-12	110.0000	110.0000	109.9200	109.9200	-15.995%	2	123	-70.524%
2026-03-10	130.8500	130.8500	130.8500	130.8500	-18.219%	2	121	-75.239%
2026-03-04	160.0000	160.0000	160.0000	160.0000	-1.877%	1	121	-79.750%
2026-03-02	163.0600	163.0600	163.0600	163.0600	+12.277%	1	121	-80.130%
2026-02-26	145.2300	145.2300	145.2300	145.2300	+13.266%	1	120	-77.691%
2026-02-25	133.0000	150.0000	126.9900	128.2200	+55.418%	18	120	-74.731%
2026-02-24	82.5000	82.5000	82.5000	82.5000	+3.125%	1	120	-60.727%
2026-02-20	80.0000	80.0000	80.0000	80.0000	+16.279%	1	119	-59.500%
2026-02-06	68.8000	68.8000	68.8000	68.8000	-3.776%	1	119	-52.907%
2026-02-05	75.0000	75.0000	71.5000	71.5000	-15.485%	3	118	-54.685%
2026-02-03	85.4600	85.4600	84.6000	84.6000	-8.541%	14	116	-61.702%
2026-02-02	103.3000	103.3000	92.5000	92.5000	-14.950%	5	107	-64.973%
2026-01-30	112.5000	112.5000	108.7600	108.7600	-12.992%	2	106	-70.210%
2026-01-29	140.0000	140.0000	125.0000	125.0000	-36.548%	4	105	-74.080%
2026-01-20	197.0000	197.0000	197.0000	197.0000	-5.425%	1	105	-83.553%
2026-01-16	208.3000	208.3000	208.3000	208.3000	-0.335%	1	104	-84.446%
2026-01-15	209.0000	209.0000	209.0000	209.0000	+13.279%	1	104	-84.498%
2026-01-06	184.5000	184.5000	184.5000	184.5000	+11.818%	1	104	-82.439%
2025-12-30	165.0000	165.0000	165.0000	165.0000	-5.714%	1	103	-80.364%
2025-12-23	175.0000	175.0000	175.0000	175.0000	-2.778%	1	103	-81.486%
2025-12-22	180.0000	180.0000	180.0000	180.0000	+21.212%	2	106	-82.000%
2025-12-16	148.5000	148.5000	148.5000	148.5000	-4.409%	1	106	-78.182%
2025-12-10	152.9900	155.3500	152.9900	155.3500	+3.705%	9	105	-79.144%
2025-12-08	149.8000	149.8000	149.8000	149.8000	+5.493%	1	99	-78.371%
2025-12-02	142.0000	142.0000	142.0000	142.0000	+4.412%	1	99	-77.183%
2025-11-21	133.3000	136.0000	132.9000	136.0000	-2.788%	4	99	-76.176%
2025-11-20	145.1000	145.1000	139.9000	139.9000	-3.650%	3	98	-76.841%
2025-11-18	145.2000	145.2000	145.2000	145.2000	-23.579%	1	98	-77.686%
2025-11-06	190.0000	190.0000	190.0000	190.0000	-39.807%	1	98	-82.947%
2025-10-29	315.6500	315.6500	315.6500	315.6500	+28.837%	1	98	-89.735%
2025-10-15	245.0000	245.0000	245.0000	245.0000	-13.565%	1	99	-86.776%
2025-10-08	283.4500	283.4500	283.4500	283.4500	+2.514%	1	99	-88.569%
2025-10-07	276.5000	276.5000	276.5000	276.5000	-0.807%	20	98	-88.282%
2025-10-01	278.7500	278.7500	278.7500	278.7500	-3.229%	10	98	-88.377%
2025-09-30	287.5200	288.0500	287.5200	288.0500	+2.875%	10	88	-88.752%
2025-09-24	280.0000	280.0000	280.0000	280.0000	-16.380%	1	78	-88.429%
2025-09-19	334.8500	334.8500	334.8500	334.8500	+3.765%	1	78	-90.324%
2025-09-12	322.7000	322.7000	322.7000	322.7000	+9.762%	1	77	-89.960%
2025-09-03	294.0000	294.0000	294.0000	294.0000	-15.274%	1	77	-88.980%
2025-06-18	347.0000	347.0000	347.0000	347.0000	-5.909%	1	76	-90.663%
2025-06-16	368.7900	368.7900	368.7900	368.7900	+8.788%	1	76	-91.215%
2025-06-10	339.0000	339.0000	339.0000	339.0000	+3.259%	2	76	-90.442%
2025-05-30	328.3000	328.3000	328.3000	328.3000	+2.886%	2	78	-90.131%
2025-05-19	319.0900	319.0900	319.0900	319.0900	+19.509%	2	78	-89.846%
2025-05-12	267.0000	267.0000	267.0000	267.0000	-6.503%	1	80	-87.865%
2025-05-08	285.5700	285.5700	285.5700	285.5700	+39.235%	2	80	-88.654%
2025-05-07	220.0000	220.0000	205.1000	205.1000	-7.845%	2	78	-84.203%
2025-04-30	222.5600	222.5600	222.5600	222.5600	+5.729%	1	78	-85.442%
2025-04-25	211.3000	217.8500	206.3400	210.5000	+25.837%	208	78	-84.608%
2025-04-21	170.3500	170.3500	167.2800	167.2800	-15.745%	2	20	-80.631%
2025-04-17	198.5400	198.5400	198.5400	198.5400	+23.317%	1	18	-83.681%
2025-04-09	161.0000	161.0000	161.0000	161.0000	+13.181%	2	18	-79.876%
2025-04-07	142.2500	142.2500	142.2500	142.2500	-6.414%	2	20	-77.223%
2025-04-04	142.4000	152.0000	142.4000	152.0000	+2.013%	10	20	-78.684%
2025-03-31	149.0000	149.0000	149.0000	149.0000	-14.264%	2	21	-78.255%
2025-03-13	174.3200	174.3200	173.7900	173.7900	-6.212%	2	25	-81.357%
2025-03-12	179.9000	185.3000	179.9000	185.3000	+5.404%	11	25	-82.515%
2025-03-11	175.8000	175.8000	175.8000	175.8000	+10.219%	1	22	-81.570%
2025-03-10	160.0000	160.0000	159.5000	159.5000	-1.846%	2	21	-79.687%
2025-03-07	162.5000	162.5000	162.5000	162.5000	+3.175%	2	19	-80.062%
2025-03-06	157.5000	157.5000	157.5000	157.5000	-11.017%	5	23	-79.429%
2025-03-04	177.0000	177.0000	177.0000	177.0000	+4.118%	5	23	-81.695%
2025-03-03	170.0000	170.0000	170.0000	170.0000	+0.479%	2	18	-80.941%
2025-02-27	182.1000	182.1000	164.1000	169.1900	+14.048%	3	16	-80.850%
2025-02-25	147.7400	148.3500	139.9500	148.3500	-0.703%	6	14	-78.160%
2025-02-24	150.1000	150.1000	149.1700	149.4000	-50.936%	3	14	-78.313%
2025-02-18	301.0000	304.5000	301.0000	304.5000	+8.251%	2	12	-89.360%
2025-02-07	281.2900	281.2900	281.2900	281.2900	+4.181%	2	14	-88.482%
2025-02-03	270.0000	270.0000	270.0000	270.0000	+37.139%	1	15	-88.000%
2025-01-10	196.8800	196.8800	196.8800	196.8800	+2.010%	2	14	-83.543%
2025-01-06	188.5000	193.0000	176.7900	193.0000	-33.613%	6	13	-83.212%
2024-12-06	290.7200	290.7200	290.7200	290.7200	+8.680%	4	10	-88.855%
2024-12-03	267.4200	267.5000	267.4200	267.5000	+21.868%	2	12	-87.888%
2024-11-25	219.5000	219.5000	219.5000	219.5000	+9.657%	1	12	-85.239%
2024-11-12	200.1700	200.1700	200.1700	200.1700	-9.010%	3	12	-83.814%
2024-11-11	215.1300	219.9900	215.1300	219.9900	+47.644%	5	15	-85.272%
2024-11-08	149.0000	149.0000	149.0000	149.0000	+53.482%	2	11	-78.255%
2024-11-07	97.3900	97.3900	97.0800	97.0800	+4.085%	13	12	-66.625%
2024-11-06	93.2700	93.2700	93.2700	93.2700	+4.212%	1	12	-65.262%
2024-10-22	86.0200	91.4900	86.0200	89.5000	+12.296%	14	11	-63.799%
2024-10-17	79.7000	79.7000	79.7000	79.7000	-0.375%	1	2	-59.348%
2024-10-11	80.0000	80.0000	80.0000	80.0000	+3.896%	2	2	-59.500%
2024-10-10	77.0000	77.0000	77.0000	77.0000	0.000%	1	1	-57.922%