Dark

AXON20270115C560
AXON Jan 15 2027 560.00 Call (AXON270115C00560000)
option OPRA

EOD

Jul 23, 2026

77.20+0.273%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	77.2000	77.2000	77.2000	77.2000	+0.273%	1	140	0.000%
2026-07-22	79.0000	79.0000	76.9900	76.9900	-23.171%	6	139	+0.273%
2026-07-15	101.0000	102.4000	99.7300	100.2100	-13.440%	42	133	-22.962%
2026-07-14	114.5900	115.7700	114.5900	115.7700	-5.339%	7	126	-33.316%
2026-07-10	120.0000	122.3000	114.0000	122.3000	-4.304%	40	128	-36.877%
2026-07-09	131.8000	131.8000	127.8000	127.8000	-18.161%	4	128	-39.593%
2026-07-08	156.1600	156.1600	156.1600	156.1600	-10.510%	2	128	-50.564%
2026-07-07	174.5000	174.5000	174.5000	174.5000	+29.259%	2	130	-55.759%
2026-07-02	135.0000	135.0000	135.0000	135.0000	-9.790%	1	133	-42.815%
2026-07-01	124.8000	155.4000	123.9000	149.6500	+31.850%	26	133	-48.413%
2026-06-30	114.0000	114.0000	113.5000	113.5000	+74.535%	4	137	-31.982%
2026-06-26	65.0300	65.0300	65.0300	65.0300	+6.432%	1	137	+18.714%
2026-06-24	56.5000	61.1000	56.5000	61.1000	+27.027%	4	138	+26.350%
2026-06-23	48.1000	48.1000	48.1000	48.1000	+8.824%	1	137	+60.499%
2026-06-18	41.4500	44.2000	41.4500	44.2000	-6.296%	4	139	+74.661%
2026-06-17	47.1700	47.1700	47.1700	47.1700	-19.642%	1	139	+63.663%
2026-06-15	59.0000	59.0000	58.6000	58.7000	-27.243%	4	139	+31.516%
2026-06-05	83.0000	83.0000	79.5500	80.6800	-10.356%	23	140	-4.313%
2026-06-04	86.0000	90.0000	83.3200	90.0000	+16.099%	11	135	-14.222%
2026-06-01	77.5200	77.5200	77.5200	77.5200	+53.505%	5	136	-0.413%
2026-05-28	45.6700	51.2000	45.6700	50.5000	+30.323%	3	136	+52.871%
2026-05-22	38.7500	38.7500	38.7500	38.7500	+1.974%	1	138	+99.226%
2026-05-21	38.0000	38.0000	38.0000	38.0000	-4.330%	1	138	+103.158%
2026-05-20	39.8000	40.2000	39.5600	39.7200	+8.762%	72	138	+94.361%
2026-05-19	36.5200	36.5200	36.5200	36.5200	-1.030%	80	84	+111.391%
2026-05-15	37.2000	37.2000	36.8000	36.9000	-10.000%	14	84	+109.214%
2026-05-12	41.0000	41.0000	41.0000	41.0000	+6.494%	1	90	+88.293%
2026-05-08	39.6500	39.6500	38.5000	38.5000	-23.000%	40	91	+100.519%
2026-05-07	47.0000	50.0000	47.0000	50.0000	+35.135%	3	129	+54.400%
2026-05-06	33.9000	37.0000	33.9000	37.0000	-17.133%	12	131	+108.649%
2026-05-01	45.0000	45.0000	44.3800	44.6500	-4.797%	5	120	+72.900%
2026-04-28	46.9000	46.9000	46.9000	46.9000	+5.393%	10	120	+64.606%
2026-04-27	43.4500	44.5000	43.4500	44.5000	+1.482%	3	110	+73.483%
2026-04-17	44.6000	44.7000	43.6400	43.8500	-6.303%	72	110	+76.055%
2026-04-16	46.6000	48.1000	45.9000	46.8000	+6.606%	90	79	+64.957%
2026-04-15	43.9000	43.9000	43.9000	43.9000	+17.694%	2	64	+75.854%
2026-04-14	37.8400	37.8400	37.3000	37.3000	-24.646%	4	64	+106.971%
2026-04-02	49.5000	49.5000	49.5000	49.5000	-10.245%	1	65	+55.960%
2026-03-31	55.1400	55.1500	55.1400	55.1500	-6.525%	4	65	+39.982%
2026-03-27	58.9500	59.0000	58.9500	59.0000	-8.100%	3	61	+30.847%
2026-03-26	64.2000	64.2000	64.2000	64.2000	-8.286%	3	62	+20.249%
2026-03-24	70.0000	70.0000	70.0000	70.0000	-23.913%	2	62	+10.286%
2026-03-17	92.0000	92.0000	92.0000	92.0000	+7.602%	1	60	-16.087%
2026-03-16	85.5000	85.5000	85.5000	85.5000	-36.667%	1	60	-9.708%
2026-03-06	135.0000	135.0000	135.0000	135.0000	+6.719%	4	59	-42.815%
2026-03-05	134.5000	134.5000	126.5000	126.5000	-3.802%	3	55	-38.972%
2026-03-04	131.5000	131.5000	131.5000	131.5000	+8.463%	5	56	-41.293%
2026-03-02	121.2400	121.2400	121.2400	121.2400	+5.868%	1	51	-36.325%
2026-02-26	115.5000	115.5000	114.5200	114.5200	-7.053%	5	50	-32.588%
2026-02-25	121.0900	123.2100	121.0800	123.2100	+58.714%	3	51	-37.343%
2026-02-10	76.0000	77.6300	76.0000	77.6300	+29.383%	3	51	-0.554%
2026-02-09	60.0000	60.0000	60.0000	60.0000	+10.132%	2	53	+28.667%
2026-02-06	54.2900	54.4800	54.2900	54.4800	-42.815%	9	51	+41.703%
2026-01-29	95.2700	95.2700	95.2700	95.2700	-21.264%	3	57	-18.967%
2026-01-28	121.0000	121.0000	121.0000	121.0000	-25.263%	1	59	-36.198%
2026-01-14	165.5000	165.5000	161.9000	161.9000	-13.293%	13	59	-52.316%
2026-01-13	186.7200	186.7200	186.7200	186.7200	+10.859%	1	64	-58.655%
2026-01-12	168.4300	168.4300	168.4300	168.4300	+11.543%	1	64	-54.165%
2026-01-06	151.0000	151.0000	151.0000	151.0000	+9.025%	1	65	-48.874%
2025-12-24	138.5000	138.5000	138.5000	138.5000	-1.071%	2	64	-44.260%
2025-12-23	140.0000	140.0000	140.0000	140.0000	+21.286%	10	64	-44.857%
2025-12-17	115.3100	115.4300	115.3100	115.4300	+0.374%	7	64	-33.120%
2025-12-16	115.0000	115.0000	115.0000	115.0000	-4.167%	1	57	-32.870%
2025-12-15	120.0000	120.0000	120.0000	120.0000	-6.228%	1	58	-35.667%
2025-12-12	127.9700	127.9700	127.9700	127.9700	+6.553%	5	58	-39.673%
2025-12-05	120.1000	120.1000	120.1000	120.1000	+1.265%	6	58	-35.720%
2025-12-04	118.6000	118.6000	118.6000	118.6000	+3.310%	8	52	-34.907%
2025-12-02	113.2000	114.8000	113.2000	114.8000	-1.544%	12	44	-32.753%
2025-11-25	116.6000	116.6000	116.6000	116.6000	+7.071%	10	38	-33.791%
2025-11-21	108.8000	108.9000	108.8000	108.9000	-13.227%	4	34	-29.109%
2025-11-18	125.5000	125.5000	125.5000	125.5000	-6.552%	1	32	-38.486%
2025-11-17	134.3000	134.3000	134.3000	134.3000	-2.822%	1	33	-42.517%
2025-11-14	132.4000	138.2000	132.4000	138.2000	-12.254%	6	32	-44.139%
2025-11-06	185.0000	185.0000	157.5000	157.5000	-17.960%	6	31	-50.984%
2025-11-05	135.0000	191.9800	135.0000	191.9800	-29.512%	2	28	-59.787%
2025-09-08	272.3600	272.3600	272.3600	272.3600	-0.924%	3	27	-71.655%
2025-08-14	274.9000	274.9000	274.9000	274.9000	-0.036%	1	28	-71.917%
2025-08-13	275.0000	275.0000	275.0000	275.0000	-5.463%	1	28	-71.927%
2025-08-12	290.8900	290.8900	290.8900	290.8900	-20.304%	1	28	-73.461%
2025-08-05	365.0000	365.0000	365.0000	365.0000	+28.975%	1	28	-78.849%
2025-07-10	283.0000	283.0000	283.0000	283.0000	-19.300%	1	29	-72.721%
2025-06-30	350.6800	350.6800	350.6800	350.6800	+7.045%	2	30	-77.986%
2025-06-26	327.6000	327.6000	327.6000	327.6000	-1.577%	3	32	-76.435%
2025-06-06	332.8500	332.8500	332.8500	332.8500	+18.305%	4	29	-76.806%
2025-05-19	281.3500	281.3500	281.3500	281.3500	+3.896%	3	27	-72.561%
2025-05-13	270.8000	270.8000	270.8000	270.8000	+8.320%	2	28	-71.492%
2025-05-08	250.0000	250.0000	250.0000	250.0000	+37.363%	3	30	-69.120%
2025-05-07	182.0000	182.0000	182.0000	182.0000	+0.491%	2	27	-57.582%
2025-05-06	181.1100	181.1100	181.1100	181.1100	-10.783%	5	25	-57.374%
2025-05-05	202.0000	203.0000	202.0000	203.0000	+10.434%	7	25	-61.970%
2025-04-28	183.8200	183.8200	183.8200	183.8200	+7.876%	5	28	-58.002%
2025-04-23	170.4000	170.4000	170.4000	170.4000	+21.023%	2	23	-54.695%
2025-04-21	140.8000	140.8000	140.8000	140.8000	-16.399%	2	25	-45.170%
2025-04-16	168.4200	168.4200	168.4200	168.4200	-2.138%	2	25	-54.162%
2025-04-15	172.0200	172.1000	172.0100	172.1000	-2.216%	6	26	-55.142%
2025-04-14	176.0000	176.0000	176.0000	176.0000	+9.215%	1	24	-56.136%
2025-04-11	161.1500	161.1500	161.1500	161.1500	+18.842%	2	24	-52.094%
2025-03-31	135.6000	135.6000	135.6000	135.6000	-19.286%	2	24	-43.068%
2025-03-26	167.0000	168.0000	167.0000	168.0000	+0.756%	2	24	-54.048%
2025-03-24	166.7400	166.7400	166.7400	166.7400	+3.181%	1	24	-53.700%
2025-03-20	169.3500	169.3500	161.6000	161.6000	+8.275%	13	24	-52.228%
2025-03-18	149.2500	149.2500	149.2500	149.2500	-8.402%	2	31	-48.275%
2025-03-17	159.0000	162.9400	159.0000	162.9400	+7.197%	2	29	-52.621%
2025-03-13	152.7000	152.7000	152.0000	152.0000	-7.147%	3	29	-49.211%
2025-03-12	158.5000	163.7000	158.5000	163.7000	+12.162%	2	29	-52.841%
2025-03-11	151.0000	151.0000	145.9500	145.9500	+5.038%	4	28	-47.105%
2025-03-04	126.1000	138.9500	126.1000	138.9500	-1.103%	3	27	-44.440%
2025-03-03	140.5000	140.5000	140.5000	140.5000	+5.838%	2	30	-45.053%
2025-02-28	133.5000	133.5000	132.7500	132.7500	-4.152%	6	30	-41.846%
2025-02-27	137.7500	138.5000	137.7500	138.5000	-22.626%	12	32	-44.260%
2025-02-26	176.3800	179.0000	172.5000	179.0000	+43.775%	6	25	-56.872%
2025-02-24	129.2500	129.2500	124.5000	124.5000	-9.783%	4	24	-37.992%
2025-02-21	152.5000	152.5000	138.0000	138.0000	-6.504%	22	20	-44.058%
2025-02-20	144.4000	147.6000	144.4000	147.6000	-42.400%	9	19	-47.696%
2025-02-19	256.2500	256.2500	256.2500	256.2500	-3.119%	5	19	-69.873%
2025-02-18	264.5000	264.5000	264.5000	264.5000	+36.905%	1	19	-70.813%
2025-01-24	193.2000	193.2000	193.2000	193.2000	+8.114%	2	18	-60.041%
2025-01-16	179.5000	179.5000	178.7000	178.7000	+2.683%	2	18	-56.799%
2025-01-14	174.8000	174.8000	173.8900	174.0300	+4.724%	11	18	-55.640%
2025-01-10	165.2100	169.6300	164.8400	166.1800	+3.153%	24	25	-53.544%
2025-01-07	161.1000	161.1000	161.1000	161.1000	-13.965%	1	29	-52.079%
2024-12-30	187.8600	187.8600	187.2500	187.2500	-10.961%	2	28	-58.772%
2024-12-24	210.3000	210.3000	210.3000	210.3000	-5.356%	1	26	-63.291%
2024-12-17	217.0000	222.2000	217.0000	222.2000	+83.864%	3	26	-65.257%
2024-11-08	120.8500	120.8500	120.8500	120.8500	+172.123%	10	23	-36.119%
2024-10-01	43.3500	44.4100	43.3100	44.4100	0.000%	18	18	+73.835%