Dark

AXON20270115C530
AXON Jan 15 2027 530.00 Call (AXON270115C00530000)
option OPRA

EOD

Sep 24, 2026

34.55-11.410%(-4.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.5500	34.5500	34.5500	34.5500	-11.410%	1	272	0.000%
2026-09-21	39.0000	39.0000	39.0000	39.0000	-18.750%	22	272	-11.410%
2026-09-16	48.0000	48.0000	48.0000	48.0000	+14.286%	25	252	-28.021%
2026-09-15	38.0000	42.0000	38.0000	42.0000	-30.773%	30	227	-17.738%
2026-09-09	60.6700	60.6700	60.6700	60.6700	-29.942%	10	197	-43.053%
2026-09-03	86.6000	86.6000	86.6000	86.6000	-33.143%	1	204	-60.104%
2026-08-24	129.5300	129.5300	129.5300	129.5300	-8.782%	1	204	-73.327%
2026-08-17	142.0000	142.0000	142.0000	142.0000	-7.492%	1	204	-75.669%
2026-08-14	153.5000	153.5000	153.5000	153.5000	-4.063%	1	204	-77.492%
2026-08-11	160.0000	160.0000	160.0000	160.0000	+25.559%	1	205	-78.406%
2026-08-10	127.4300	127.4300	127.4300	127.4300	+10.712%	1	206	-72.887%
2026-08-07	115.1000	115.1000	115.1000	115.1000	+23.405%	1	207	-69.983%
2026-08-06	107.0000	107.0000	91.6000	93.2700	-37.820%	3	208	-62.957%
2026-08-05	150.0000	150.0000	150.0000	150.0000	+72.612%	1	205	-76.967%
2026-07-23	86.9000	86.9000	86.9000	86.9000	-8.507%	1	204	-60.242%
2026-07-22	94.9800	94.9800	94.9800	94.9800	-4.830%	25	204	-63.624%
2026-07-21	106.5000	106.5000	99.8000	99.8000	-40.418%	3	179	-65.381%
2026-07-08	167.5000	167.5000	167.5000	167.5000	+6.552%	4	180	-79.373%
2026-07-01	140.4000	165.4600	140.4000	157.2000	+62.179%	12	181	-78.022%
2026-06-29	91.2500	96.9300	91.2500	96.9300	+88.214%	8	179	-64.356%
2026-06-18	46.0000	51.6000	46.0000	51.5000	-12.860%	5	183	-32.913%
2026-06-17	58.4000	59.1000	58.4000	59.1000	+2.391%	9	183	-41.540%
2026-06-16	57.7200	57.7200	57.7200	57.7200	-15.367%	1	190	-40.142%
2026-06-15	68.2000	68.2000	68.2000	68.2000	-2.432%	1	189	-49.340%
2026-06-10	70.5000	70.7000	69.9000	69.9000	-30.510%	13	190	-50.572%
2026-06-05	100.5900	100.5900	100.5900	100.5900	-3.279%	3	182	-65.653%
2026-06-04	104.0000	104.0000	104.0000	104.0000	+20.552%	1	185	-66.779%
2026-06-03	85.8000	86.2700	85.8000	86.2700	-8.145%	2	186	-59.951%
2026-06-02	93.9200	93.9200	93.9200	93.9200	+7.558%	2	186	-63.213%
2026-06-01	87.3200	87.3200	87.3200	87.3200	+28.962%	1	187	-60.433%
2026-05-28	67.7100	67.7100	67.7100	67.7100	+60.831%	4	186	-48.974%
2026-05-27	42.5800	42.5800	42.1000	42.1000	-0.590%	15	188	-17.933%
2026-05-14	42.8000	42.8000	42.3500	42.3500	-8.254%	4	196	-18.418%
2026-05-08	46.1600	46.1600	46.1600	46.1600	-14.089%	1	194	-25.152%
2026-05-07	53.7300	53.7300	53.7300	53.7300	+31.177%	1	193	-35.697%
2026-05-06	41.4100	41.4100	40.9600	40.9600	-20.435%	3	193	-15.649%
2026-05-04	51.4800	51.4800	51.4800	51.4800	+2.082%	1	193	-32.887%
2026-04-27	52.4000	52.4000	50.4300	50.4300	+14.614%	2	193	-31.489%
2026-04-24	43.9000	44.0000	43.9000	44.0000	-0.542%	3	194	-21.477%
2026-04-23	44.2400	44.2400	44.2400	44.2400	+2.289%	1	194	-21.903%
2026-04-14	43.7000	44.3000	43.2500	43.2500	-11.843%	70	194	-20.116%
2026-04-08	49.0600	49.0600	49.0600	49.0600	+2.102%	2	178	-29.576%
2026-04-07	48.0500	48.0500	48.0500	48.0500	-22.085%	1	180	-28.096%
2026-03-30	61.6700	61.6700	61.6700	61.6700	-11.330%	1	179	-43.976%
2026-03-27	69.5500	69.5500	69.5500	69.5500	-2.070%	1	179	-50.324%
2026-03-24	71.0200	71.0200	71.0200	71.0200	-26.814%	1	179	-51.352%
2026-03-23	97.0400	97.0400	97.0400	97.0400	-2.960%	1	179	-64.396%
2026-03-17	100.4000	100.4000	100.0000	100.0000	+9.890%	2	178	-65.450%
2026-03-16	91.0000	91.0000	91.0000	91.0000	-23.786%	1	178	-62.033%
2026-03-10	117.1000	120.1000	116.9000	119.4000	-16.034%	104	179	-71.064%
2026-03-09	142.2000	142.2000	142.2000	142.2000	-7.362%	2	195	-75.703%
2026-03-06	153.5000	153.5000	153.5000	153.5000	+8.711%	1	195	-77.492%
2026-03-05	141.2000	141.2000	141.2000	141.2000	-1.944%	1	194	-75.531%
2026-03-03	144.0000	144.0000	144.0000	144.0000	-2.703%	1	194	-76.007%
2026-03-02	148.0000	148.0000	148.0000	148.0000	+22.425%	2	194	-76.655%
2026-02-26	120.8900	120.8900	120.8900	120.8900	+2.868%	2	196	-71.420%
2026-02-25	119.0000	124.4100	117.5200	117.5200	+33.545%	9	191	-70.601%
2026-02-10	88.0000	88.0000	88.0000	88.0000	+24.823%	1	191	-60.739%
2026-02-09	70.5000	70.5000	70.5000	70.5000	+15.046%	1	190	-50.993%
2026-02-06	61.3200	61.3200	61.2800	61.2800	-2.529%	10	190	-43.619%
2026-02-05	63.7000	63.7000	62.8700	62.8700	-15.667%	4	198	-45.045%
2026-02-03	74.5500	74.5500	74.5500	74.5500	-15.715%	3	200	-53.655%
2026-02-02	88.4500	88.4500	88.4500	88.4500	-12.426%	3	200	-60.938%
2026-01-30	97.0000	101.0000	97.0000	101.0000	-21.827%	2	197	-65.792%
2026-01-28	151.0000	151.0000	129.2000	129.2000	-28.421%	6	197	-73.259%
2026-01-09	180.5000	180.5000	180.5000	180.5000	+22.373%	2	198	-80.859%
2025-12-29	147.5000	147.5000	147.5000	147.5000	-7.726%	1	200	-76.576%
2025-12-23	159.8500	159.8500	159.8500	159.8500	+16.492%	1	200	-78.386%
2025-12-18	137.2200	137.2200	137.2200	137.2200	-8.214%	1	200	-74.821%
2025-12-11	149.5000	149.5000	149.5000	149.5000	+13.258%	1	199	-76.890%
2025-12-05	132.0000	132.0000	132.0000	132.0000	+4.596%	1	199	-73.826%
2025-12-02	126.2000	126.2000	126.2000	126.2000	+1.365%	2	200	-72.623%
2025-12-01	124.5000	124.5000	124.5000	124.5000	-3.113%	1	199	-72.249%
2025-11-28	134.0000	134.0000	128.5000	128.5000	+0.863%	10	198	-73.113%
2025-11-26	126.1000	127.4000	126.1000	127.4000	+3.409%	10	181	-72.881%
2025-11-25	128.0000	128.0000	123.2000	123.2000	-0.621%	9	181	-71.956%
2025-11-24	123.9700	123.9700	123.9700	123.9700	-0.554%	2	185	-72.130%
2025-11-21	120.7000	125.5000	120.7000	124.6600	-1.063%	5	183	-72.285%
2025-11-20	131.4000	131.4000	126.0000	126.0000	-1.486%	2	180	-72.579%
2025-11-19	128.3000	128.3000	127.9000	127.9000	-5.259%	8	179	-72.987%
2025-11-18	135.0000	135.0000	135.0000	135.0000	-8.629%	1	172	-74.407%
2025-11-13	147.7500	147.7500	147.7500	147.7500	-2.988%	1	171	-76.616%
2025-11-11	152.3000	152.3000	152.3000	152.3000	-17.942%	1	170	-77.315%
2025-11-06	185.6000	185.6000	185.6000	185.6000	-26.232%	2	169	-81.385%
2025-09-25	251.6000	251.6000	251.6000	251.6000	-26.459%	1	169	-86.268%
2025-06-16	342.1400	342.1400	342.1200	342.1200	+6.913%	2	168	-89.901%
2025-06-10	320.0000	320.0000	320.0000	320.0000	-7.914%	1	168	-89.203%
2025-06-06	347.5000	347.5000	347.5000	347.5000	+2.780%	2	169	-90.058%
2025-06-05	338.1000	338.1000	338.1000	338.1000	+10.220%	2	170	-89.781%
2025-05-28	306.7500	306.7500	306.7500	306.7500	+6.142%	2	170	-88.737%
2025-05-14	289.0000	289.0000	289.0000	289.0000	+9.470%	1	170	-88.045%
2025-05-08	250.5400	264.0000	250.5400	264.0000	+19.457%	2	171	-86.913%
2025-05-02	221.0000	221.0000	221.0000	221.0000	+11.055%	2	172	-84.367%
2025-04-29	199.0000	199.0000	199.0000	199.0000	+1.015%	1	171	-82.638%
2025-04-25	197.0000	197.0000	197.0000	197.0000	+25.895%	2	172	-82.462%
2025-04-21	156.4800	156.4800	156.4800	156.4800	-10.756%	1	171	-77.921%
2025-04-10	175.3400	175.3400	175.3400	175.3400	+14.826%	1	170	-80.295%
2025-04-08	152.7000	152.7000	152.7000	152.7000	-13.239%	5	169	-77.374%
2025-03-26	176.0000	176.0000	176.0000	176.0000	-0.565%	1	169	-80.369%
2025-03-19	177.0000	177.0000	177.0000	177.0000	+11.300%	2	170	-80.480%
2025-03-11	159.6200	162.0000	159.0300	159.0300	+9.510%	12	172	-78.275%
2025-03-10	139.9500	145.2200	139.9500	145.2200	-7.503%	3	162	-76.209%
2025-03-05	157.0000	157.0000	157.0000	157.0000	+2.951%	1	161	-77.994%
2025-03-04	147.0000	158.0000	147.0000	152.5000	-1.294%	6	160	-77.344%
2025-03-03	154.8000	154.8000	154.5000	154.5000	+8.803%	3	160	-77.638%
2025-02-28	151.0000	151.0000	142.0000	142.0000	-6.271%	6	159	-75.669%
2025-02-27	151.5000	151.5000	151.5000	151.5000	-20.701%	1	158	-77.195%
2025-02-26	187.2100	191.0500	183.0000	191.0500	+39.199%	7	157	-81.916%
2025-02-25	136.5000	137.2500	136.5000	137.2500	-6.090%	7	157	-74.827%
2025-02-21	156.7500	156.7500	145.5000	146.1500	-8.364%	26	157	-76.360%
2025-02-20	164.5000	164.5000	152.8000	159.4900	-22.765%	15	155	-78.337%
2025-01-21	206.5000	206.5000	206.5000	206.5000	+11.022%	1	141	-83.269%
2025-01-14	186.0000	186.0000	186.0000	186.0000	+3.690%	2	140	-81.425%
2025-01-10	182.4600	182.8100	179.3800	179.3800	+3.748%	32	140	-80.739%
2025-01-07	172.1200	172.9000	172.1200	172.9000	-22.933%	127	147	-80.017%
2024-12-23	223.3500	224.8400	223.3500	224.3500	-17.766%	10	22	-84.600%
2024-12-06	272.8200	272.8200	272.8200	272.8200	+106.682%	4	14	-87.336%
2024-11-08	132.0000	132.0000	132.0000	132.0000	+158.065%	2	12	-73.826%
2024-10-01	50.8200	51.1500	50.8200	51.1500	0.000%	11	11	-32.454%