Dark

AXON20270115C540
AXON Jan 15 2027 540.00 Call (AXON270115C00540000)
option OPRA

EOD

Sep 29, 2026

23.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.0000	24.0000	23.0000	23.0000	0.000%	2	131	0.000%
2026-09-28	23.7700	23.7700	23.0000	23.0000	-18.728%	3	130	0.000%
2026-09-25	33.2300	33.2300	28.3000	28.3000	-5.667%	4	131	-18.728%
2026-09-24	33.0000	33.0000	27.8000	30.0000	-16.667%	6	129	-23.333%
2026-09-23	36.5000	36.5000	36.0000	36.0000	-14.286%	2	130	-36.111%
2026-09-22	40.0000	42.0000	37.5000	42.0000	+10.236%	11	129	-45.238%
2026-09-21	38.1000	38.1000	38.1000	38.1000	-22.702%	1	122	-39.633%
2026-09-16	49.2900	49.2900	49.2900	49.2900	-11.793%	6	122	-53.337%
2026-09-14	55.8800	55.8800	55.8800	55.8800	-14.004%	2	124	-58.840%
2026-09-08	64.9800	64.9800	64.9800	64.9800	-16.692%	1	122	-64.604%
2026-09-03	78.0000	78.0000	78.0000	78.0000	+20.743%	1	123	-70.513%
2026-09-02	64.6000	64.6000	64.6000	64.6000	-9.014%	10	122	-64.396%
2026-09-01	70.8000	71.0000	70.8000	71.0000	-45.258%	12	132	-67.606%
2026-08-27	131.0000	131.0000	129.7000	129.7000	+4.723%	2	126	-82.267%
2026-08-24	123.8500	123.8500	123.8500	123.8500	-17.433%	1	124	-81.429%
2026-08-21	150.0000	150.0000	150.0000	150.0000	-3.475%	2	125	-84.667%
2026-08-11	155.4000	155.4000	155.4000	155.4000	+25.323%	1	125	-85.199%
2026-08-10	124.0000	124.0000	124.0000	124.0000	+42.529%	1	126	-81.452%
2026-08-06	120.0000	120.0000	87.0000	87.0000	-41.216%	5	126	-73.563%
2026-08-05	148.0000	148.0000	148.0000	148.0000	+54.974%	2	128	-84.459%
2026-07-31	95.5000	95.5000	95.5000	95.5000	+9.518%	1	128	-75.916%
2026-07-24	87.2000	87.2000	87.2000	87.2000	-18.505%	1	128	-73.624%
2026-07-16	107.0000	107.0000	107.0000	107.0000	-2.363%	6	128	-78.505%
2026-07-15	109.5900	109.5900	109.5900	109.5900	-10.539%	6	134	-79.013%
2026-07-14	122.5000	122.5000	122.5000	122.5000	-1.249%	5	134	-81.224%
2026-07-13	124.0500	124.0500	124.0500	124.0500	-19.186%	1	129	-81.459%
2026-07-08	160.0700	160.0700	153.5000	153.5000	-17.027%	2	129	-85.016%
2026-07-07	185.0000	185.0000	185.0000	185.0000	+23.696%	1	130	-87.568%
2026-07-06	149.5600	149.5600	149.5600	149.5600	+2.019%	1	130	-84.622%
2026-07-01	159.4600	159.4600	146.6000	146.6000	+20.649%	3	130	-84.311%
2026-06-30	116.6400	121.5100	116.6400	121.5100	+21.062%	16	132	-81.072%
2026-06-29	101.9500	101.9500	100.3700	100.3700	+52.076%	3	136	-77.085%
2026-06-24	66.0000	66.0000	66.0000	66.0000	+18.812%	1	136	-65.152%
2026-06-23	55.5500	55.5500	55.5500	55.5500	-10.835%	1	136	-58.596%
2026-06-15	62.3000	62.3000	62.3000	62.3000	-12.867%	1	136	-63.082%
2026-06-09	71.5000	71.5000	71.5000	71.5000	-16.569%	1	136	-67.832%
2026-06-05	101.1600	101.1600	85.7000	85.7000	-16.853%	4	135	-73.162%
2026-06-04	103.0700	103.0700	103.0700	103.0700	+12.033%	1	137	-77.685%
2026-06-02	83.9900	92.0000	83.9900	92.0000	+41.538%	13	136	-75.000%
2026-05-28	64.5000	65.1700	64.5000	65.0000	+64.975%	231	138	-64.615%
2026-05-27	38.0000	40.4500	38.0000	39.4000	-8.669%	18	262	-41.624%
2026-05-18	43.0600	43.1400	43.0600	43.1400	+0.302%	3	265	-46.685%
2026-05-15	42.8300	43.0100	42.8300	43.0100	+6.963%	3	265	-46.524%
2026-05-14	41.1000	41.4000	40.2100	40.2100	-4.467%	92	265	-42.800%
2026-05-12	42.0900	42.0900	42.0900	42.0900	+6.557%	2	221	-45.355%
2026-05-11	40.0000	41.5000	36.1700	39.5000	-5.952%	5	221	-41.772%
2026-05-08	43.9900	43.9900	42.0000	42.0000	-21.933%	2	221	-45.238%
2026-05-07	40.0000	53.8000	40.0000	53.8000	+36.514%	4	220	-57.249%
2026-05-06	39.4100	39.4100	39.4100	39.4100	-19.539%	2	218	-41.639%
2026-05-04	48.9800	48.9800	48.9800	48.9800	-5.261%	1	216	-53.042%
2026-05-01	49.7000	51.7000	49.7000	51.7000	+11.087%	25	191	-55.513%
2026-04-30	46.5400	46.5400	46.5400	46.5400	-11.251%	1	191	-50.580%
2026-04-28	52.4400	52.4400	52.4400	52.4400	+4.880%	1	191	-56.140%
2026-04-27	47.8500	50.0000	47.8500	50.0000	+0.949%	2	190	-54.000%
2026-04-20	49.5300	49.5300	49.5300	49.5300	+4.055%	2	190	-53.563%
2026-04-17	47.9000	47.9000	47.6000	47.6000	-7.212%	3	190	-51.681%
2026-04-16	52.0000	52.7500	50.9500	51.3000	+24.970%	32	192	-55.166%
2026-04-14	41.4000	41.7400	41.0500	41.0500	+29.251%	5	188	-43.971%
2026-04-10	32.5000	34.7000	30.1800	31.7600	+4.063%	52	190	-27.582%
2026-04-09	32.5900	32.5900	30.0000	30.5200	-32.178%	9	167	-24.640%
2026-04-07	45.5000	45.7800	43.7000	45.0000	-15.730%	94	163	-48.889%
2026-04-02	53.4000	53.4000	53.4000	53.4000	-15.238%	4	66	-56.929%
2026-04-01	63.0000	63.0000	63.0000	63.0000	+9.986%	1	66	-63.492%
2026-03-31	57.2800	57.2800	57.2800	57.2800	-2.219%	1	66	-59.846%
2026-03-30	58.5800	58.5800	58.5800	58.5800	-18.253%	2	66	-60.737%
2026-03-24	71.6600	71.6600	71.6600	71.6600	-22.921%	3	68	-67.904%
2026-03-23	96.5000	96.5000	92.9700	92.9700	-0.938%	2	71	-75.261%
2026-03-20	93.8500	93.8500	93.8500	93.8500	+6.648%	1	71	-75.493%
2026-03-16	88.0000	88.0000	88.0000	88.0000	-22.124%	3	71	-73.864%
2026-03-10	116.0000	120.0000	113.0000	113.0000	-11.449%	5	71	-79.646%
2026-03-09	127.6100	127.6100	127.6100	127.6100	-5.823%	1	71	-81.976%
2026-03-05	135.0000	135.5000	135.0000	135.5000	-2.539%	7	71	-83.026%
2026-03-02	129.7400	139.0300	129.7400	139.0300	+13.097%	3	74	-83.457%
2026-02-26	122.9300	122.9300	122.9300	122.9300	+11.805%	2	75	-81.290%
2026-02-25	113.5000	120.0000	109.9500	109.9500	+44.159%	9	76	-79.081%
2026-02-19	76.2800	76.2800	76.2100	76.2700	+5.931%	8	76	-69.844%
2026-02-17	72.0000	72.0000	72.0000	72.0000	-3.083%	10	83	-68.056%
2026-02-11	74.2900	74.2900	74.2900	74.2900	+1.767%	1	73	-69.040%
2026-02-09	73.0700	73.0700	73.0000	73.0000	+23.771%	8	73	-68.493%
2026-02-06	59.0300	59.0300	58.9800	58.9800	-16.812%	10	73	-61.004%
2026-02-03	70.9000	70.9000	70.9000	70.9000	-16.144%	1	80	-67.560%
2026-02-02	84.5500	84.5500	84.5500	84.5500	-17.705%	3	80	-72.797%
2026-01-29	117.0000	117.0000	102.7400	102.7400	-41.955%	7	83	-77.613%
2026-01-20	177.0000	177.0000	177.0000	177.0000	-10.493%	1	78	-87.006%
2026-01-13	197.7500	197.7500	197.7500	197.7500	+19.921%	1	78	-88.369%
2026-01-08	164.9000	164.9000	164.9000	164.9000	+7.427%	4	79	-86.052%
2026-01-05	162.0000	162.0000	153.5000	153.5000	+16.473%	2	79	-85.016%
2026-01-02	129.2200	131.9900	129.2200	131.7900	-4.638%	3	79	-82.548%
2025-12-10	138.2000	138.2000	138.2000	138.2000	+13.093%	1	78	-83.357%
2025-12-09	122.2000	122.2000	122.2000	122.2000	-4.531%	7	79	-81.178%
2025-12-08	128.0000	128.0000	128.0000	128.0000	+1.026%	5	72	-82.031%
2025-12-05	128.1000	128.2000	126.7000	126.7000	+2.425%	11	67	-81.847%
2025-11-28	122.6000	123.7000	122.6000	123.7000	+1.477%	13	57	-81.407%
2025-11-26	122.0000	122.0000	121.9000	121.9000	-0.082%	12	38	-81.132%
2025-11-25	122.5000	122.5000	122.0000	122.0000	+5.082%	2	38	-81.148%
2025-11-21	116.0000	116.1000	116.0000	116.1000	-5.147%	2	38	-80.189%
2025-11-20	127.0000	127.0000	122.4000	122.4000	-4.300%	7	36	-81.209%
2025-11-18	127.9000	127.9000	127.9000	127.9000	-3.617%	1	38	-82.017%
2025-11-17	134.7000	134.7000	132.7000	132.7000	-11.178%	6	37	-82.668%
2025-11-11	149.4000	149.4000	149.4000	149.4000	-10.774%	1	37	-84.605%
2025-11-06	167.4400	167.4400	167.4400	167.4400	-44.941%	1	37	-86.264%
2025-08-12	304.1100	304.1100	304.1100	304.1100	+4.520%	1	37	-92.437%
2025-07-30	290.9600	290.9600	290.9600	290.9600	+1.820%	1	38	-92.095%
2025-07-16	285.7600	285.7600	285.7600	285.7600	-13.537%	1	39	-91.951%
2025-07-10	330.5000	330.5000	330.5000	330.5000	-3.363%	5	39	-93.041%
2025-07-07	341.9500	342.0000	341.9500	342.0000	+2.123%	2	39	-93.275%
2025-07-03	334.8900	334.8900	334.8900	334.8900	-3.253%	1	40	-93.132%
2025-06-06	346.1500	346.1500	346.1500	346.1500	+4.609%	4	40	-93.355%
2025-06-05	330.9000	330.9000	330.9000	330.9000	+25.913%	2	42	-93.049%
2025-05-08	260.5000	262.8000	260.5000	262.8000	+24.627%	4	40	-91.248%
2025-05-05	210.0000	210.8700	208.8500	210.8700	+11.119%	6	43	-89.093%
2025-04-28	189.7000	189.7700	189.7000	189.7700	+20.973%	2	39	-87.880%
2025-04-21	156.8700	156.8700	156.8700	156.8700	-13.437%	1	39	-85.338%
2025-04-15	181.2700	181.2700	181.2100	181.2200	+7.709%	4	39	-87.308%
2025-04-11	168.2500	168.2500	168.2500	168.2500	+2.124%	4	39	-86.330%
2025-04-10	165.0000	165.0000	164.7500	164.7500	+19.775%	5	39	-86.039%
2025-04-07	116.0000	137.5500	116.0000	137.5500	-5.626%	2	44	-83.279%
2025-03-28	145.7500	145.7500	145.7500	145.7500	-18.484%	2	44	-84.220%
2025-03-25	179.0000	179.0000	178.8000	178.8000	+6.492%	2	44	-87.136%
2025-03-21	167.9000	167.9000	167.9000	167.9000	+0.060%	2	42	-86.301%
2025-03-14	170.0000	170.0000	167.8000	167.8000	+7.015%	8	43	-86.293%
2025-03-13	156.8000	156.8000	156.8000	156.8000	-0.571%	2	42	-85.332%
2025-03-11	155.3700	157.7000	155.3700	157.7000	+15.489%	10	42	-85.415%
2025-03-10	136.5500	136.5500	136.5500	136.5500	-3.838%	2	32	-83.156%
2025-03-04	140.2000	142.0000	140.2000	142.0000	-5.529%	7	34	-83.803%
2025-03-03	153.0000	153.0000	150.3100	150.3100	+8.763%	3	31	-84.698%
2025-02-28	140.4500	140.4500	138.2000	138.2000	-25.699%	8	29	-83.357%
2025-02-26	186.0000	186.0000	186.0000	186.0000	+31.449%	5	30	-87.634%
2025-02-21	157.8500	157.8500	141.5000	141.5000	-9.844%	18	27	-83.746%
2025-02-20	160.0000	160.0000	154.6500	156.9500	-29.429%	16	24	-85.346%
2025-01-29	222.4000	222.4000	222.4000	222.4000	+17.318%	1	14	-89.658%
2025-01-16	189.5700	189.5700	189.5700	189.5700	+12.006%	3	14	-87.867%
2025-01-06	169.2100	169.2500	169.2100	169.2500	-25.839%	4	12	-86.411%
2024-12-16	228.2200	228.2200	228.2200	228.2200	-1.310%	1	12	-89.922%
2024-12-13	231.2500	231.2500	231.2500	231.2500	-13.487%	2	12	-90.054%
2024-12-06	267.3000	267.3000	267.3000	267.3000	+25.741%	6	11	-91.395%
2024-12-02	212.5800	212.5800	212.5800	212.5800	+6.290%	1	8	-89.181%
2024-11-25	200.0000	200.0000	200.0000	200.0000	+4.069%	1	8	-88.500%
2024-11-20	192.1800	192.1800	192.1800	192.1800	+5.172%	7	7	-88.032%
2024-11-15	182.9900	182.9900	182.7300	182.7300	0.000%	14	7	-87.413%