Dark

AXON20270115C600
AXON Jan 15 2027 600.00 Call (AXON270115C00600000)
option OPRA

EOD

Jul 23, 2026

64.90-0.307%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	62.5000	64.9000	62.5000	64.9000	-0.307%	2	186	0.000%
2026-07-22	70.8000	70.8000	65.1000	65.1000	-21.905%	2	184	-0.307%
2026-07-21	84.1000	86.9600	83.3600	83.3600	+11.147%	4	183	-22.145%
2026-07-17	76.7000	76.7000	75.0000	75.0000	-9.311%	3	182	-13.467%
2026-07-16	79.2500	82.7000	79.2500	82.7000	-12.947%	5	182	-21.524%
2026-07-13	95.0000	95.0000	95.0000	95.0000	-4.040%	1	186	-31.684%
2026-07-10	100.2900	100.2900	99.0000	99.0000	-13.605%	15	187	-34.444%
2026-07-09	116.0000	116.0000	113.4700	114.5900	-9.998%	16	197	-43.363%
2026-07-08	133.0000	133.0000	127.3200	127.3200	-14.608%	7	193	-49.026%
2026-07-07	145.0000	155.7100	145.0000	149.1000	+9.713%	6	194	-56.472%
2026-07-06	132.0000	135.9000	132.0000	135.9000	+9.464%	3	197	-52.244%
2026-07-02	124.4200	124.4200	124.1500	124.1500	+1.596%	9	191	-47.725%
2026-07-01	110.4000	130.1000	110.4000	122.2000	+27.292%	16	191	-46.890%
2026-06-30	92.0000	96.3700	92.0000	96.0000	+22.527%	4	197	-32.396%
2026-06-29	69.0000	78.3500	69.0000	78.3500	+47.274%	5	198	-17.167%
2026-06-26	48.6000	53.2000	48.6000	53.2000	+30.137%	2	197	+21.992%
2026-06-23	41.0000	42.0000	40.8800	40.8800	+25.785%	6	197	+58.757%
2026-06-22	32.5000	32.5000	32.5000	32.5000	-12.162%	1	191	+99.692%
2026-06-18	34.0000	37.0000	34.0000	37.0000	-10.843%	51	191	+75.405%
2026-06-16	41.5000	41.5000	41.5000	41.5000	-16.834%	1	191	+56.386%
2026-06-15	45.9000	49.9000	45.9000	49.9000	+6.170%	4	192	+30.060%
2026-06-12	47.0000	47.0000	47.0000	47.0000	-6.931%	1	193	+38.085%
2026-06-09	51.7100	51.7200	50.0000	50.5000	-27.888%	17	193	+28.515%
2026-06-05	70.0300	70.0300	70.0300	70.0300	-10.562%	1	189	-7.325%
2026-06-04	75.0000	78.3000	75.0000	78.3000	+15.147%	5	190	-17.114%
2026-06-03	68.0000	68.0000	68.0000	68.0000	-5.556%	50	190	-4.559%
2026-06-02	69.5000	72.0000	69.2000	72.0000	+9.141%	16	155	-9.861%
2026-06-01	58.3000	65.9700	58.3000	65.9700	+33.543%	4	149	-1.622%
2026-05-29	49.4000	49.4000	49.4000	49.4000	-4.301%	1	149	+31.377%
2026-05-28	34.5000	51.6200	34.5000	51.6200	+73.805%	6	149	+25.726%
2026-05-27	29.8000	29.9500	29.5000	29.7000	-12.130%	6	151	+118.519%
2026-05-26	33.8000	33.8000	33.8000	33.8000	+10.458%	1	151	+92.012%
2026-05-22	32.5500	32.5500	30.6000	30.6000	-3.774%	2	153	+112.092%
2026-05-21	31.7000	31.8000	31.7000	31.8000	-2.274%	3	150	+104.088%
2026-05-20	32.5400	32.5400	32.5400	32.5400	-3.299%	2	150	+99.447%
2026-05-18	33.6500	33.6500	33.6500	33.6500	+14.068%	2	148	+92.868%
2026-05-14	27.0500	29.5000	26.0000	29.5000	-2.672%	7	148	+120.000%
2026-05-11	28.0000	30.5500	27.0000	30.3100	-9.522%	13	149	+114.121%
2026-05-08	35.0000	35.0000	30.9100	33.5000	-16.687%	96	156	+93.731%
2026-05-07	27.0000	42.7000	27.0000	40.2100	+26.090%	13	114	+61.403%
2026-05-06	25.8500	31.8900	25.8500	31.8900	+20.340%	2	120	+103.512%
2026-05-05	30.0000	30.0000	26.5000	26.5000	-22.424%	37	120	+144.906%
2026-05-04	34.3000	34.4500	34.1600	34.1600	-6.794%	10	127	+89.988%
2026-05-01	37.1000	37.1000	36.6500	36.6500	-1.266%	4	127	+77.080%
2026-04-30	37.1200	37.1200	37.1200	37.1200	+12.485%	1	127	+74.838%
2026-04-24	31.4200	33.0000	31.4200	33.0000	+6.452%	3	127	+96.667%
2026-04-23	30.8000	31.5000	30.8000	31.0000	-21.519%	5	125	+109.355%
2026-04-22	39.5000	39.5000	39.5000	39.5000	+11.299%	1	122	+64.304%
2026-04-20	35.4900	35.4900	35.4900	35.4900	-2.231%	4	121	+82.868%
2026-04-17	34.2300	36.3000	34.2300	36.3000	-1.892%	4	123	+78.788%
2026-04-16	42.0000	42.0000	37.0000	37.0000	+1.648%	8	122	+75.405%
2026-04-15	34.3000	36.9000	34.3000	36.4000	+13.043%	29	120	+78.297%
2026-04-14	31.0000	32.2000	31.0000	32.2000	+17.949%	2	123	+101.553%
2026-04-13	29.0000	29.0000	27.3000	27.3000	+21.875%	37	122	+137.729%
2026-04-10	22.7900	22.7900	22.4000	22.4000	-5.882%	2	110	+189.732%
2026-04-09	23.8000	23.8000	23.8000	23.8000	-30.000%	2	109	+172.689%
2026-04-08	34.1000	34.1000	33.5500	34.0000	+26.488%	4	109	+90.882%
2026-04-07	32.8000	32.8000	26.8800	26.8800	-34.439%	6	108	+141.443%
2026-04-06	41.0000	41.0000	41.0000	41.0000	+1.737%	2	105	+58.293%
2026-04-02	40.2000	40.3000	39.9000	40.3000	-14.255%	26	102	+61.042%
2026-04-01	47.0000	47.0000	47.0000	47.0000	+1.075%	1	102	+38.085%
2026-03-31	44.0000	46.5000	44.0000	46.5000	-5.102%	13	102	+39.570%
2026-03-27	49.0000	49.0000	49.0000	49.0000	-7.021%	1	94	+32.449%
2026-03-26	55.6500	55.6500	52.7000	52.7000	-17.656%	3	94	+23.150%
2026-03-24	60.4200	64.0000	60.4200	64.0000	-15.142%	4	97	+1.406%
2026-03-17	75.4200	75.4200	75.4200	75.4200	-1.024%	3	95	-13.949%
2026-03-12	76.2000	76.2000	76.2000	76.2000	-18.065%	1	93	-14.829%
2026-03-10	93.0000	93.0000	93.0000	93.0000	-16.964%	10	93	-30.215%
2026-03-06	112.0000	112.0000	112.0000	112.0000	-3.945%	1	84	-42.054%
2026-03-04	116.6600	116.6600	116.6000	116.6000	-1.186%	4	84	-44.340%
2026-03-02	116.3200	118.0000	116.3200	118.0000	+17.296%	12	84	-45.000%
2026-02-26	99.0000	100.6000	99.0000	100.6000	+9.348%	15	96	-35.487%
2026-02-25	96.0000	99.3100	88.7500	92.0000	+58.593%	28	111	-29.457%
2026-02-24	55.4500	58.0100	55.4500	58.0100	+8.228%	2	111	+11.877%
2026-02-23	55.0000	55.0000	53.6000	53.6000	-6.783%	3	111	+21.082%
2026-02-20	57.5000	57.5000	57.5000	57.5000	-3.523%	12	111	+12.870%
2026-02-18	59.6000	59.6000	59.6000	59.6000	+5.412%	1	99	+8.893%
2026-02-17	56.5400	56.5400	56.5400	56.5400	-5.767%	1	100	+14.786%
2026-02-12	60.0000	60.0000	60.0000	60.0000	-11.868%	1	99	+8.167%
2026-02-10	65.0000	68.0800	65.0000	68.0800	+24.917%	2	99	-4.671%
2026-02-09	53.0000	54.5000	53.0000	54.5000	-4.553%	2	99	+19.083%
2026-02-03	56.5500	57.6100	55.9000	57.1000	-10.781%	15	101	+13.660%
2026-02-02	64.8000	64.8000	64.0000	64.0000	-8.741%	2	90	+1.406%
2026-01-30	77.0500	77.0500	70.1300	70.1300	-13.420%	9	89	-7.458%
2026-01-29	80.7500	81.0000	80.7500	81.0000	-29.381%	12	86	-19.877%
2026-01-28	119.9900	120.0000	114.7000	114.7000	-12.510%	15	74	-43.418%
2026-01-27	131.1000	131.1000	131.1000	131.1000	+4.813%	2	62	-50.496%
2026-01-21	125.0800	125.0800	125.0800	125.0800	-17.721%	1	62	-48.113%
2026-01-16	152.0200	152.0200	152.0200	152.0200	+5.790%	1	62	-57.308%
2026-01-14	143.7000	143.7000	143.7000	143.7000	-10.723%	5	62	-54.836%
2026-01-13	152.0000	160.9600	152.0000	160.9600	+8.027%	2	62	-59.679%
2026-01-09	149.0000	149.0000	149.0000	149.0000	+0.676%	1	61	-56.443%
2026-01-06	141.5800	148.0000	141.5800	148.0000	+27.400%	3	61	-56.149%
2026-01-05	116.1700	116.1700	116.1700	116.1700	+4.188%	1	65	-44.134%
2025-12-26	115.3500	115.3500	111.5000	111.5000	-7.622%	2	65	-41.794%
2025-12-23	117.8700	120.7000	117.8700	120.7000	-0.330%	3	64	-46.230%
2025-12-22	121.1000	121.1000	121.1000	121.1000	-1.943%	1	64	-46.408%
2025-12-19	114.3000	123.5000	114.3000	123.5000	+23.500%	2	65	-47.449%
2025-12-15	97.0700	100.0000	97.0700	100.0000	-11.739%	3	67	-35.100%
2025-12-11	118.0000	118.0000	113.3000	113.3000	+7.905%	2	68	-42.718%
2025-12-10	105.0000	105.0000	105.0000	105.0000	+2.439%	2	66	-38.190%
2025-12-04	102.5000	102.5000	102.5000	102.5000	+7.895%	1	64	-36.683%
2025-12-03	95.0000	95.0000	95.0000	95.0000	+0.285%	1	64	-31.684%
2025-11-24	93.0000	96.0000	93.0000	94.7300	-15.420%	9	64	-31.489%
2025-11-20	112.0000	112.0000	112.0000	112.0000	+10.421%	1	64	-42.054%
2025-11-19	101.4300	101.4300	101.4300	101.4300	-5.206%	1	63	-36.015%
2025-11-17	107.0000	107.0000	107.0000	107.0000	-10.084%	1	64	-39.346%
2025-11-14	120.0000	125.0000	119.0000	119.0000	0.000%	7	64	-45.462%
2025-11-13	119.0000	119.0000	119.0000	119.0000	-4.433%	1	63	-45.462%
2025-11-12	124.5200	124.5200	124.5200	124.5200	+0.500%	1	63	-47.880%
2025-11-11	123.9000	123.9000	123.9000	123.9000	-8.059%	1	63	-47.619%
2025-11-10	133.0000	134.7600	133.0000	134.7600	-9.314%	8	63	-51.840%
2025-11-07	131.0000	148.6000	131.0000	148.6000	+9.587%	4	62	-56.326%
2025-11-06	141.2000	141.2000	135.6000	135.6000	-15.250%	7	60	-52.139%
2025-11-05	115.4000	160.0000	115.4000	160.0000	-25.926%	18	56	-59.438%
2025-11-04	216.0000	216.0000	216.0000	216.0000	+3.996%	1	47	-69.954%
2025-10-22	205.9800	207.7000	205.9800	207.7000	+4.899%	2	47	-68.753%
2025-10-17	198.0000	198.0000	198.0000	198.0000	+16.129%	2	45	-67.222%
2025-10-15	170.5000	170.5000	170.5000	170.5000	-21.429%	1	45	-61.935%
2025-09-30	217.0000	217.0000	217.0000	217.0000	-18.344%	3	45	-70.092%
2025-09-19	265.7500	265.7500	265.7500	265.7500	+1.548%	1	45	-75.579%
2025-09-15	261.7000	261.7000	261.7000	261.7000	+13.192%	5	45	-75.201%
2025-09-09	231.0600	231.2000	231.0600	231.2000	+3.877%	3	46	-71.929%
2025-09-05	222.9000	222.9000	222.5700	222.5700	-21.353%	2	49	-70.841%
2025-08-28	281.6000	283.0000	281.6000	283.0000	+5.204%	2	47	-77.067%
2025-08-27	269.0000	269.0000	269.0000	269.0000	-0.370%	1	47	-75.874%
2025-08-25	270.0000	270.0000	270.0000	270.0000	+4.509%	1	48	-75.963%
2025-08-19	258.3500	258.3500	258.3500	258.3500	-3.058%	1	49	-74.879%
2025-08-12	266.5000	266.5000	266.5000	266.5000	-24.107%	1	50	-75.647%
2025-08-07	351.1500	351.1500	351.1500	351.1500	+3.279%	2	49	-81.518%
2025-08-06	340.0000	340.0000	340.0000	340.0000	-1.449%	1	49	-80.912%
2025-08-05	336.0500	345.5600	336.0500	345.0000	+40.816%	7	49	-81.188%
2025-07-28	245.0000	245.0000	245.0000	245.0000	-1.839%	1	43	-73.510%
2025-07-25	249.5900	249.5900	249.5900	249.5900	+12.937%	1	43	-73.997%
2025-07-24	221.0000	221.0000	221.0000	221.0000	-3.913%	1	44	-70.633%
2025-07-23	230.0000	230.0000	230.0000	230.0000	-18.980%	1	44	-71.783%
2025-07-01	283.8800	283.8800	283.8800	283.8800	-3.442%	1	44	-77.138%
2025-06-12	294.0000	294.0000	294.0000	294.0000	-0.843%	1	44	-77.925%
2025-06-05	294.1000	296.5000	294.1000	296.5000	+2.241%	4	43	-78.111%
2025-06-04	290.0000	290.0000	290.0000	290.0000	+6.208%	1	42	-77.621%
2025-06-02	273.0500	273.0500	273.0500	273.0500	+6.245%	1	43	-76.231%
2025-05-29	257.0000	257.0000	257.0000	257.0000	-2.836%	1	44	-74.747%
2025-05-28	264.5000	264.5000	264.5000	264.5000	+1.919%	3	43	-75.463%
2025-05-27	259.5100	259.5200	259.5100	259.5200	+2.821%	2	43	-74.992%
2025-05-22	251.8000	252.4000	251.8000	252.4000	-5.821%	4	43	-74.287%
2025-05-21	268.0000	268.0000	268.0000	268.0000	+14.043%	1	40	-75.784%
2025-05-13	235.0000	235.0000	235.0000	235.0000	+7.306%	1	40	-72.383%
2025-05-12	205.0000	223.4800	205.0000	219.0000	+3.297%	3	41	-70.365%
2025-05-08	212.0100	212.0100	212.0100	212.0100	+30.870%	1	42	-69.388%
2025-05-07	162.0000	162.0000	162.0000	162.0000	-7.429%	1	43	-59.938%
2025-05-01	180.0000	180.0000	175.0000	175.0000	+4.272%	3	43	-62.914%
2025-04-30	166.6300	167.8300	166.6300	167.8300	+3.778%	14	44	-61.330%
2025-04-28	162.3500	162.3500	161.7200	161.7200	-2.284%	7	47	-59.869%
2025-04-25	165.5000	165.5000	165.5000	165.5000	+4.747%	4	47	-60.785%
2025-04-24	153.4800	158.0000	153.4800	158.0000	+3.947%	6	47	-58.924%
2025-04-23	162.1700	162.1700	152.0000	152.0000	+16.475%	5	43	-57.303%
2025-04-21	130.5000	130.5000	130.5000	130.5000	-11.525%	2	44	-50.268%
2025-04-16	147.5000	147.5000	147.5000	147.5000	+23.565%	2	44	-56.000%
2025-04-09	119.3700	119.3700	119.3700	119.3700	+14.779%	1	44	-45.631%
2025-04-07	104.0000	104.0000	104.0000	104.0000	-1.478%	2	44	-37.596%
2025-04-04	102.0000	105.5600	102.0000	105.5600	-12.143%	6	44	-38.518%
2025-04-01	120.1500	120.1500	120.1500	120.1500	-13.716%	2	45	-45.984%
2025-03-26	149.5500	149.5500	139.2500	139.2500	+0.687%	4	45	-53.393%
2025-03-21	138.3000	138.3000	138.3000	138.3000	-7.553%	4	46	-53.073%
2025-03-20	150.8800	150.8800	149.6000	149.6000	+4.251%	8	46	-56.618%
2025-03-17	143.5000	143.5000	143.5000	143.5000	-6.209%	2	40	-54.774%
2025-03-13	153.0000	153.0000	153.0000	153.0000	+28.248%	1	43	-57.582%
2025-03-10	119.3000	119.3000	119.3000	119.3000	-6.585%	2	43	-45.599%
2025-03-05	127.9500	127.9500	127.7100	127.7100	+16.100%	3	43	-49.182%
2025-03-04	110.0000	110.0000	110.0000	110.0000	-9.836%	3	40	-41.000%
2025-02-28	122.0000	122.0000	122.0000	122.0000	-1.014%	10	43	-46.803%
2025-02-27	126.8000	126.8000	123.2500	123.2500	-15.582%	3	38	-47.343%
2025-02-26	169.5000	169.5000	146.0000	146.0000	+32.909%	6	40	-55.548%
2025-02-25	111.1000	111.1000	109.8500	109.8500	-0.300%	6	39	-40.919%
2025-02-24	110.1800	110.1800	110.1800	110.1800	-8.107%	1	33	-41.096%
2025-02-21	129.4000	129.4000	119.9000	119.9000	-6.328%	12	32	-45.872%
2025-02-20	160.0000	160.0000	128.0000	128.0000	-24.706%	6	33	-49.297%
2025-02-19	237.1000	237.1000	170.0000	170.0000	-29.825%	6	32	-61.824%
2025-02-18	247.7500	247.7500	242.2500	242.2500	+4.644%	7	35	-73.209%
2025-02-14	231.5000	231.5000	231.5000	231.5000	+6.388%	4	31	-71.965%
2025-02-06	220.0600	220.4300	217.6000	217.6000	+2.424%	6	31	-70.175%
2025-02-04	212.4500	212.4500	212.4500	212.4500	+7.028%	2	30	-69.452%
2025-01-29	198.5000	198.5000	198.5000	198.5000	+6.150%	1	30	-67.305%
2025-01-28	189.5000	189.5000	187.0000	187.0000	+12.461%	2	31	-65.294%
2025-01-27	166.2800	166.2800	166.2800	166.2800	-4.437%	2	31	-60.969%
2025-01-23	176.8500	176.8500	174.0000	174.0000	+8.750%	2	31	-62.701%
2025-01-16	160.0000	160.0000	160.0000	160.0000	0.000%	1	30	-59.438%
2025-01-15	166.0000	166.0000	160.0000	160.0000	+3.560%	3	29	-59.438%
2025-01-08	147.2100	154.5000	147.2100	154.5000	+8.482%	2	28	-57.994%
2025-01-07	142.9000	142.9000	142.4200	142.4200	-3.451%	3	28	-54.431%
2025-01-06	150.0000	150.0000	133.7500	147.5100	-13.484%	13	28	-56.003%
2025-01-03	170.5000	170.5000	170.5000	170.5000	-8.333%	10	34	-61.935%
2024-12-26	186.0300	186.0300	186.0000	186.0000	-10.145%	2	29	-65.108%
2024-12-16	207.0000	207.0000	207.0000	207.0000	+5.790%	1	29	-68.647%
2024-12-10	196.6700	196.6700	195.6700	195.6700	-2.165%	2	28	-66.832%
2024-12-09	200.0000	200.0000	200.0000	200.0000	-14.008%	1	28	-67.550%
2024-12-06	239.9300	239.9300	232.5800	232.5800	-0.501%	4	27	-72.096%
2024-12-05	233.7900	234.1000	233.7500	233.7500	+6.735%	10	27	-72.235%
2024-12-04	219.0000	219.0000	219.0000	219.0000	+1.553%	1	28	-70.365%
2024-12-03	212.5700	215.6500	212.5000	215.6500	+26.259%	3	29	-69.905%
2024-11-25	170.8000	170.8000	170.8000	170.8000	+12.963%	1	28	-62.002%
2024-11-13	157.5000	157.5000	151.2000	151.2000	+3.075%	6	27	-57.077%
2024-11-12	146.6900	146.6900	146.6900	146.6900	-7.574%	5	22	-55.757%
2024-11-08	105.4300	158.7100	105.2500	158.7100	+170.836%	44	26	-59.108%
2024-11-06	58.4300	58.6000	58.4300	58.6000	+22.083%	2	11	+10.751%
2024-11-01	49.0000	49.0000	47.5000	48.0000	-15.044%	8	10	+35.208%
2024-10-25	57.0000	57.0000	56.5000	56.5000	+4.244%	8	14	+14.867%
2024-10-23	54.2000	54.2000	54.2000	54.2000	+7.839%	1	10	+19.742%
2024-10-18	50.2600	50.2600	50.2600	50.2600	-1.836%	2	9	+29.129%
2024-10-17	51.2000	51.2000	51.2000	51.2000	+4.490%	1	10	+26.758%
2024-10-16	49.9000	49.9000	49.0000	49.0000	0.000%	9	9	+32.449%