Dark

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

EOD

Sep 25, 2026

24.49-16.814%(-4.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	26.0000	26.5000	24.4900	24.4900	-16.814%	4	157	0.000%
2026-09-24	26.3300	29.4400	26.3300	29.4400	-4.416%	2	154	-16.814%
2026-09-23	31.4500	31.6000	30.8000	30.8000	-1.911%	11	153	-20.487%
2026-09-21	31.0000	31.4500	31.0000	31.4000	-7.375%	3	148	-22.006%
2026-09-17	37.8900	37.8900	33.9000	33.9000	-21.889%	4	149	-27.758%
2026-09-16	40.0000	44.5000	40.0000	43.4000	+24.000%	6	149	-43.571%
2026-09-15	35.9500	41.4500	31.0000	35.0000	-31.373%	19	147	-30.029%
2026-09-14	45.4500	51.0000	45.4500	51.0000	+4.680%	3	145	-51.980%
2026-09-11	45.5500	48.7200	45.5500	48.7200	-2.560%	6	147	-49.733%
2026-09-10	50.5000	50.5000	49.9700	50.0000	-1.614%	3	144	-51.020%
2026-09-09	52.8500	52.8500	50.3300	50.8200	-13.689%	3	143	-51.810%
2026-09-08	58.8800	58.8800	58.8800	58.8800	-11.843%	1	141	-58.407%
2026-09-04	66.7900	66.7900	66.7900	66.7900	-11.266%	2	139	-63.333%
2026-09-03	71.7000	75.3200	71.7000	75.2700	+26.504%	5	139	-67.464%
2026-09-02	57.5200	60.0000	56.3200	59.5000	-12.500%	8	142	-58.840%
2026-09-01	81.5000	81.5000	65.8500	68.0000	-21.114%	12	143	-63.985%
2026-08-31	105.0000	107.4000	85.5600	86.2000	-25.043%	17	141	-71.589%
2026-08-28	113.0000	115.3900	112.7200	115.0000	-1.423%	8	133	-78.704%
2026-08-27	114.0000	116.6600	114.0000	116.6600	-4.377%	4	133	-79.007%
2026-08-12	122.0000	122.0000	122.0000	122.0000	-12.857%	1	133	-79.926%
2026-08-11	136.1300	140.0000	136.1000	140.0000	+21.739%	10	134	-82.507%
2026-08-10	111.7000	115.0000	111.7000	115.0000	+14.099%	6	144	-78.704%
2026-08-07	86.2600	100.7900	86.2600	100.7900	+26.780%	3	150	-75.702%
2026-08-06	109.9900	109.9900	79.5000	79.5000	-40.000%	12	153	-69.195%
2026-08-04	129.5500	132.5000	129.5500	132.5000	+14.224%	3	141	-81.517%
2026-08-03	116.0000	116.0000	116.0000	116.0000	+34.259%	1	140	-78.888%
2026-07-31	86.5000	86.5000	86.4000	86.4000	-3.464%	2	139	-71.655%
2026-07-30	89.5000	89.5000	89.5000	89.5000	-11.210%	1	141	-72.637%
2026-07-28	100.8000	100.8000	100.8000	100.8000	+4.891%	1	140	-75.704%
2026-07-27	91.0000	96.1000	91.0000	96.1000	+24.482%	3	141	-74.516%
2026-07-23	77.2000	77.2000	77.2000	77.2000	+0.273%	1	140	-68.277%
2026-07-22	79.0000	79.0000	76.9900	76.9900	-23.171%	6	139	-68.191%
2026-07-15	101.0000	102.4000	99.7300	100.2100	-13.440%	42	133	-75.561%
2026-07-14	114.5900	115.7700	114.5900	115.7700	-5.339%	7	126	-78.846%
2026-07-10	120.0000	122.3000	114.0000	122.3000	-4.304%	40	128	-79.975%
2026-07-09	131.8000	131.8000	127.8000	127.8000	-18.161%	4	128	-80.837%
2026-07-08	156.1600	156.1600	156.1600	156.1600	-10.510%	2	128	-84.317%
2026-07-07	174.5000	174.5000	174.5000	174.5000	+29.259%	2	130	-85.966%
2026-07-02	135.0000	135.0000	135.0000	135.0000	-9.790%	1	133	-81.859%
2026-07-01	124.8000	155.4000	123.9000	149.6500	+31.850%	26	133	-83.635%
2026-06-30	114.0000	114.0000	113.5000	113.5000	+74.535%	4	137	-78.423%
2026-06-26	65.0300	65.0300	65.0300	65.0300	+6.432%	1	137	-62.340%
2026-06-24	56.5000	61.1000	56.5000	61.1000	+27.027%	4	138	-59.918%
2026-06-23	48.1000	48.1000	48.1000	48.1000	+8.824%	1	137	-49.085%
2026-06-18	41.4500	44.2000	41.4500	44.2000	-6.296%	4	139	-44.593%
2026-06-17	47.1700	47.1700	47.1700	47.1700	-19.642%	1	139	-48.081%
2026-06-15	59.0000	59.0000	58.6000	58.7000	-27.243%	4	139	-58.279%
2026-06-05	83.0000	83.0000	79.5500	80.6800	-10.356%	23	140	-69.646%
2026-06-04	86.0000	90.0000	83.3200	90.0000	+16.099%	11	135	-72.789%
2026-06-01	77.5200	77.5200	77.5200	77.5200	+53.505%	5	136	-68.408%
2026-05-28	45.6700	51.2000	45.6700	50.5000	+30.323%	3	136	-51.505%
2026-05-22	38.7500	38.7500	38.7500	38.7500	+1.974%	1	138	-36.800%
2026-05-21	38.0000	38.0000	38.0000	38.0000	-4.330%	1	138	-35.553%
2026-05-20	39.8000	40.2000	39.5600	39.7200	+8.762%	72	138	-38.343%
2026-05-19	36.5200	36.5200	36.5200	36.5200	-1.030%	80	84	-32.941%
2026-05-15	37.2000	37.2000	36.8000	36.9000	-10.000%	14	84	-33.631%
2026-05-12	41.0000	41.0000	41.0000	41.0000	+6.494%	1	90	-40.268%
2026-05-08	39.6500	39.6500	38.5000	38.5000	-23.000%	40	91	-36.390%
2026-05-07	47.0000	50.0000	47.0000	50.0000	+35.135%	3	129	-51.020%
2026-05-06	33.9000	37.0000	33.9000	37.0000	-17.133%	12	131	-33.811%
2026-05-01	45.0000	45.0000	44.3800	44.6500	-4.797%	5	120	-45.151%
2026-04-28	46.9000	46.9000	46.9000	46.9000	+5.393%	10	120	-47.783%
2026-04-27	43.4500	44.5000	43.4500	44.5000	+1.482%	3	110	-44.966%
2026-04-17	44.6000	44.7000	43.6400	43.8500	-6.303%	72	110	-44.151%
2026-04-16	46.6000	48.1000	45.9000	46.8000	+6.606%	90	79	-47.671%
2026-04-15	43.9000	43.9000	43.9000	43.9000	+17.694%	2	64	-44.214%
2026-04-14	37.8400	37.8400	37.3000	37.3000	-24.646%	4	64	-34.343%
2026-04-02	49.5000	49.5000	49.5000	49.5000	-10.245%	1	65	-50.525%
2026-03-31	55.1400	55.1500	55.1400	55.1500	-6.525%	4	65	-55.594%
2026-03-27	58.9500	59.0000	58.9500	59.0000	-8.100%	3	61	-58.492%
2026-03-26	64.2000	64.2000	64.2000	64.2000	-8.286%	3	62	-61.854%
2026-03-24	70.0000	70.0000	70.0000	70.0000	-23.913%	2	62	-65.014%
2026-03-17	92.0000	92.0000	92.0000	92.0000	+7.602%	1	60	-73.380%
2026-03-16	85.5000	85.5000	85.5000	85.5000	-36.667%	1	60	-71.357%
2026-03-06	135.0000	135.0000	135.0000	135.0000	+6.719%	4	59	-81.859%
2026-03-05	134.5000	134.5000	126.5000	126.5000	-3.802%	3	55	-80.640%
2026-03-04	131.5000	131.5000	131.5000	131.5000	+8.463%	5	56	-81.376%
2026-03-02	121.2400	121.2400	121.2400	121.2400	+5.868%	1	51	-79.800%
2026-02-26	115.5000	115.5000	114.5200	114.5200	-7.053%	5	50	-78.615%
2026-02-25	121.0900	123.2100	121.0800	123.2100	+58.714%	3	51	-80.123%
2026-02-10	76.0000	77.6300	76.0000	77.6300	+29.383%	3	51	-68.453%
2026-02-09	60.0000	60.0000	60.0000	60.0000	+10.132%	2	53	-59.183%
2026-02-06	54.2900	54.4800	54.2900	54.4800	-42.815%	9	51	-55.048%
2026-01-29	95.2700	95.2700	95.2700	95.2700	-21.264%	3	57	-74.294%
2026-01-28	121.0000	121.0000	121.0000	121.0000	-25.263%	1	59	-79.760%
2026-01-14	165.5000	165.5000	161.9000	161.9000	-13.293%	13	59	-84.873%
2026-01-13	186.7200	186.7200	186.7200	186.7200	+10.859%	1	64	-86.884%
2026-01-12	168.4300	168.4300	168.4300	168.4300	+11.543%	1	64	-85.460%
2026-01-06	151.0000	151.0000	151.0000	151.0000	+9.025%	1	65	-83.781%
2025-12-24	138.5000	138.5000	138.5000	138.5000	-1.071%	2	64	-82.318%
2025-12-23	140.0000	140.0000	140.0000	140.0000	+21.286%	10	64	-82.507%
2025-12-17	115.3100	115.4300	115.3100	115.4300	+0.374%	7	64	-78.784%
2025-12-16	115.0000	115.0000	115.0000	115.0000	-4.167%	1	57	-78.704%
2025-12-15	120.0000	120.0000	120.0000	120.0000	-6.228%	1	58	-79.592%
2025-12-12	127.9700	127.9700	127.9700	127.9700	+6.553%	5	58	-80.863%
2025-12-05	120.1000	120.1000	120.1000	120.1000	+1.265%	6	58	-79.609%
2025-12-04	118.6000	118.6000	118.6000	118.6000	+3.310%	8	52	-79.351%
2025-12-02	113.2000	114.8000	113.2000	114.8000	-1.544%	12	44	-78.667%
2025-11-25	116.6000	116.6000	116.6000	116.6000	+7.071%	10	38	-78.997%
2025-11-21	108.8000	108.9000	108.8000	108.9000	-13.227%	4	34	-77.511%
2025-11-18	125.5000	125.5000	125.5000	125.5000	-6.552%	1	32	-80.486%
2025-11-17	134.3000	134.3000	134.3000	134.3000	-2.822%	1	33	-81.765%
2025-11-14	132.4000	138.2000	132.4000	138.2000	-12.254%	6	32	-82.279%
2025-11-06	185.0000	185.0000	157.5000	157.5000	-17.960%	6	31	-84.451%
2025-11-05	135.0000	191.9800	135.0000	191.9800	-29.512%	2	28	-87.243%
2025-09-08	272.3600	272.3600	272.3600	272.3600	-0.924%	3	27	-91.008%
2025-08-14	274.9000	274.9000	274.9000	274.9000	-0.036%	1	28	-91.091%
2025-08-13	275.0000	275.0000	275.0000	275.0000	-5.463%	1	28	-91.095%
2025-08-12	290.8900	290.8900	290.8900	290.8900	-20.304%	1	28	-91.581%
2025-08-05	365.0000	365.0000	365.0000	365.0000	+28.975%	1	28	-93.290%
2025-07-10	283.0000	283.0000	283.0000	283.0000	-19.300%	1	29	-91.346%
2025-06-30	350.6800	350.6800	350.6800	350.6800	+7.045%	2	30	-93.016%
2025-06-26	327.6000	327.6000	327.6000	327.6000	-1.577%	3	32	-92.524%
2025-06-06	332.8500	332.8500	332.8500	332.8500	+18.305%	4	29	-92.642%
2025-05-19	281.3500	281.3500	281.3500	281.3500	+3.896%	3	27	-91.296%
2025-05-13	270.8000	270.8000	270.8000	270.8000	+8.320%	2	28	-90.956%
2025-05-08	250.0000	250.0000	250.0000	250.0000	+37.363%	3	30	-90.204%
2025-05-07	182.0000	182.0000	182.0000	182.0000	+0.491%	2	27	-86.544%
2025-05-06	181.1100	181.1100	181.1100	181.1100	-10.783%	5	25	-86.478%
2025-05-05	202.0000	203.0000	202.0000	203.0000	+10.434%	7	25	-87.936%
2025-04-28	183.8200	183.8200	183.8200	183.8200	+7.876%	5	28	-86.677%
2025-04-23	170.4000	170.4000	170.4000	170.4000	+21.023%	2	23	-85.628%
2025-04-21	140.8000	140.8000	140.8000	140.8000	-16.399%	2	25	-82.607%
2025-04-16	168.4200	168.4200	168.4200	168.4200	-2.138%	2	25	-85.459%
2025-04-15	172.0200	172.1000	172.0100	172.1000	-2.216%	6	26	-85.770%
2025-04-14	176.0000	176.0000	176.0000	176.0000	+9.215%	1	24	-86.085%
2025-04-11	161.1500	161.1500	161.1500	161.1500	+18.842%	2	24	-84.803%
2025-03-31	135.6000	135.6000	135.6000	135.6000	-19.286%	2	24	-81.940%
2025-03-26	167.0000	168.0000	167.0000	168.0000	+0.756%	2	24	-85.423%
2025-03-24	166.7400	166.7400	166.7400	166.7400	+3.181%	1	24	-85.312%
2025-03-20	169.3500	169.3500	161.6000	161.6000	+8.275%	13	24	-84.845%
2025-03-18	149.2500	149.2500	149.2500	149.2500	-8.402%	2	31	-83.591%
2025-03-17	159.0000	162.9400	159.0000	162.9400	+7.197%	2	29	-84.970%
2025-03-13	152.7000	152.7000	152.0000	152.0000	-7.147%	3	29	-83.888%
2025-03-12	158.5000	163.7000	158.5000	163.7000	+12.162%	2	29	-85.040%
2025-03-11	151.0000	151.0000	145.9500	145.9500	+5.038%	4	28	-83.220%
2025-03-04	126.1000	138.9500	126.1000	138.9500	-1.103%	3	27	-82.375%
2025-03-03	140.5000	140.5000	140.5000	140.5000	+5.838%	2	30	-82.569%
2025-02-28	133.5000	133.5000	132.7500	132.7500	-4.152%	6	30	-81.552%
2025-02-27	137.7500	138.5000	137.7500	138.5000	-22.626%	12	32	-82.318%
2025-02-26	176.3800	179.0000	172.5000	179.0000	+43.775%	6	25	-86.318%
2025-02-24	129.2500	129.2500	124.5000	124.5000	-9.783%	4	24	-80.329%
2025-02-21	152.5000	152.5000	138.0000	138.0000	-6.504%	22	20	-82.254%
2025-02-20	144.4000	147.6000	144.4000	147.6000	-42.400%	9	19	-83.408%
2025-02-19	256.2500	256.2500	256.2500	256.2500	-3.119%	5	19	-90.443%
2025-02-18	264.5000	264.5000	264.5000	264.5000	+36.905%	1	19	-90.741%
2025-01-24	193.2000	193.2000	193.2000	193.2000	+8.114%	2	18	-87.324%
2025-01-16	179.5000	179.5000	178.7000	178.7000	+2.683%	2	18	-86.295%
2025-01-14	174.8000	174.8000	173.8900	174.0300	+4.724%	11	18	-85.928%
2025-01-10	165.2100	169.6300	164.8400	166.1800	+3.153%	24	25	-85.263%
2025-01-07	161.1000	161.1000	161.1000	161.1000	-13.965%	1	29	-84.798%
2024-12-30	187.8600	187.8600	187.2500	187.2500	-10.961%	2	28	-86.921%
2024-12-24	210.3000	210.3000	210.3000	210.3000	-5.356%	1	26	-88.355%
2024-12-17	217.0000	222.2000	217.0000	222.2000	+83.864%	3	26	-88.978%
2024-11-08	120.8500	120.8500	120.8500	120.8500	+172.123%	10	23	-79.735%
2024-10-01	43.3500	44.4100	43.3100	44.4100	0.000%	18	18	-44.855%