Dark

AXON20270115C700
AXON Jan 15 2027 700.00 Call (AXON270115C00700000)
option OPRA

EOD

Sep 28, 2026

8.40-8.497%(-0.78)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.4000	8.4000	8.4000	8.4000	-8.497%	3	208	0.000%
2026-09-25	10.2100	10.2100	9.1800	9.1800	-27.431%	11	211	-8.497%
2026-09-21	11.5000	12.6500	11.1000	12.6500	-0.158%	3	206	-33.597%
2026-09-18	12.6700	12.6700	12.6700	12.6700	-27.600%	16	205	-33.702%
2026-09-16	14.0000	17.5000	14.0000	17.5000	+25.000%	12	189	-52.000%
2026-09-15	13.3500	14.0000	12.2000	14.0000	-32.660%	38	188	-40.000%
2026-09-14	19.5200	20.7900	19.5200	20.7900	-1.000%	3	159	-59.596%
2026-09-10	20.3000	21.0000	20.3000	21.0000	-19.231%	4	158	-60.000%
2026-09-08	26.0000	26.0000	26.0000	26.0000	-11.444%	2	157	-67.692%
2026-09-04	28.6000	29.3600	28.6000	29.3600	-16.114%	3	154	-71.390%
2026-09-03	33.4000	35.0000	33.4000	35.0000	+45.833%	6	154	-76.000%
2026-09-02	29.5000	29.5000	24.0000	24.0000	-22.978%	3	148	-65.000%
2026-09-01	31.5000	31.5000	31.0000	31.1600	-22.737%	4	147	-73.042%
2026-08-31	50.0000	50.0000	40.3300	40.3300	-33.372%	3	148	-79.172%
2026-08-26	60.5300	60.5300	60.5300	60.5300	-6.155%	1	147	-86.123%
2026-08-25	64.5000	64.5000	64.5000	64.5000	+8.076%	1	146	-86.977%
2026-08-24	68.9900	68.9900	59.6800	59.6800	-12.106%	3	147	-85.925%
2026-08-20	74.0000	74.0000	67.9000	67.9000	-15.652%	6	147	-87.629%
2026-08-19	79.0000	80.5000	79.0000	80.5000	+16.667%	2	143	-89.565%
2026-08-18	66.6000	69.0000	66.6000	69.0000	+0.291%	2	142	-87.826%
2026-08-17	68.8000	68.8000	68.8000	68.8000	-3.099%	1	140	-87.791%
2026-08-13	66.2000	71.0000	66.2000	71.0000	+10.764%	10	139	-88.169%
2026-08-12	70.0000	70.0000	64.1000	64.1000	-22.771%	4	139	-86.895%
2026-08-11	69.4000	83.0000	69.4000	83.0000	+42.465%	10	139	-89.880%
2026-08-10	58.2600	58.2600	58.2600	58.2600	+38.319%	1	134	-85.582%
2026-08-06	59.3500	59.3500	42.1200	42.1200	-48.382%	6	135	-80.057%
2026-08-05	85.0000	85.0000	76.0000	81.6000	+4.415%	3	135	-89.706%
2026-08-04	76.4000	78.1500	76.4000	78.1500	+66.987%	4	134	-89.251%
2026-07-30	46.0800	46.8000	46.0800	46.8000	-11.347%	2	131	-82.051%
2026-07-29	59.2500	59.2500	52.7900	52.7900	-12.888%	2	130	-84.088%
2026-07-28	60.6000	60.6000	60.6000	60.6000	+40.930%	1	129	-86.139%
2026-07-23	43.0000	43.0000	43.0000	43.0000	-3.803%	1	130	-80.465%
2026-07-22	44.7000	44.7000	44.7000	44.7000	-23.564%	1	130	-81.208%
2026-07-15	63.0000	63.0000	58.4800	58.4800	-8.625%	2	130	-85.636%
2026-07-14	64.0000	64.0000	64.0000	64.0000	-8.571%	1	130	-86.875%
2026-07-10	70.0000	70.0000	70.0000	70.0000	-13.097%	1	129	-88.000%
2026-07-09	80.5500	80.5500	80.5500	80.5500	-10.768%	1	129	-89.572%
2026-07-08	90.2700	90.2700	90.2700	90.2700	-21.776%	2	129	-90.695%
2026-07-07	120.0000	120.0000	115.4000	115.4000	+15.400%	5	131	-92.721%
2026-07-06	100.0000	100.0000	100.0000	100.0000	+12.867%	1	131	-91.600%
2026-07-02	89.5000	89.5000	88.6000	88.6000	+8.712%	2	133	-90.519%
2026-07-01	75.7000	92.8000	75.7000	81.5000	+24.389%	23	133	-89.693%
2026-06-30	62.0000	65.5200	62.0000	65.5200	+33.714%	2	137	-87.179%
2026-06-29	45.0600	51.7000	45.0600	49.0000	+68.617%	14	136	-82.857%
2026-06-25	29.0600	29.0600	29.0600	29.0600	+22.101%	1	134	-71.094%
2026-06-23	25.0000	25.0000	23.8000	23.8000	-10.861%	2	133	-64.706%
2026-06-17	26.4000	26.7000	26.4000	26.7000	-13.029%	2	133	-68.539%
2026-06-11	28.3300	31.2000	28.3300	30.7000	-16.349%	6	131	-72.638%
2026-06-10	36.6000	36.7000	36.6000	36.7000	-2.653%	2	133	-77.112%
2026-06-09	37.7000	37.7000	37.7000	37.7000	-10.238%	1	132	-77.719%
2026-06-08	42.0000	42.0000	42.0000	42.0000	-22.222%	1	133	-80.000%
2026-06-05	54.0000	54.0000	54.0000	54.0000	+25.581%	4	133	-84.444%
2026-06-03	43.0000	43.0000	43.0000	43.0000	-9.853%	1	133	-80.465%
2026-06-02	42.5600	47.7000	41.0000	47.7000	+7.191%	4	134	-82.390%
2026-06-01	35.7100	44.5000	35.7100	44.5000	+49.329%	3	134	-81.124%
2026-05-29	29.8000	29.8000	29.8000	29.8000	-12.353%	1	134	-71.812%
2026-05-28	29.4500	34.0000	29.4500	34.0000	+70.000%	7	133	-75.294%
2026-05-18	20.0000	20.0000	20.0000	20.0000	+5.430%	1	135	-58.000%
2026-05-15	18.9700	18.9700	18.9700	18.9700	-2.216%	10	135	-55.720%
2026-05-14	19.4000	19.4000	19.4000	19.4000	-2.020%	1	140	-56.701%
2026-05-12	19.8000	19.8000	19.8000	19.8000	+13.143%	55	190	-57.576%
2026-05-11	17.5000	17.7000	17.5000	17.5000	-32.692%	56	190	-52.000%
2026-05-07	28.5000	28.5000	25.2000	26.0000	+30.000%	4	141	-67.692%
2026-05-06	20.0000	20.0000	20.0000	20.0000	-11.894%	1	142	-58.000%
2026-05-01	22.8000	22.8000	21.9000	22.7000	+3.182%	6	139	-62.996%
2026-04-29	22.0000	22.0000	22.0000	22.0000	+10.720%	1	139	-61.818%
2026-04-23	19.4800	19.8700	19.4800	19.8700	-19.096%	2	138	-57.725%
2026-04-21	24.5600	24.5600	24.5600	24.5600	+6.320%	1	138	-65.798%
2026-04-20	23.1000	23.1000	23.1000	23.1000	+24.528%	1	138	-63.636%
2026-04-14	19.7500	19.7500	18.4400	18.5500	+28.819%	59	137	-54.717%
2026-04-10	14.7000	14.7000	14.4000	14.4000	+3.597%	2	127	-41.667%
2026-04-09	15.5800	15.5800	13.9000	13.9000	-20.933%	11	126	-39.568%
2026-04-07	23.2500	23.2500	17.5700	17.5800	-26.413%	16	120	-52.218%
2026-04-02	25.0000	25.0000	23.8900	23.8900	-10.925%	5	118	-64.839%
2026-04-01	29.8000	29.8000	26.8200	26.8200	-18.727%	3	118	-68.680%
2026-03-30	29.8000	33.0000	29.8000	33.0000	+9.272%	4	117	-74.545%
2026-03-27	32.5000	32.5700	30.2000	30.2000	-38.618%	9	119	-72.185%
2026-03-17	49.4000	49.4000	49.2000	49.2000	+10.811%	3	115	-82.927%
2026-03-16	44.4000	44.4000	44.4000	44.4000	-9.939%	1	115	-81.081%
2026-03-13	49.3000	49.3000	49.3000	49.3000	-13.509%	1	115	-82.961%
2026-03-11	57.0000	57.0000	57.0000	57.0000	-8.065%	1	114	-85.263%
2026-03-10	64.9600	64.9600	61.7000	62.0000	-16.216%	6	115	-86.452%
2026-03-09	74.0000	74.0000	74.0000	74.0000	-4.994%	1	117	-88.649%
2026-03-02	77.8900	77.8900	77.8900	77.8900	+22.469%	1	118	-89.216%
2026-02-25	60.1000	77.1200	60.0000	63.6000	+64.767%	13	121	-86.792%
2026-02-20	38.6600	38.6600	38.6000	38.6000	-1.455%	4	121	-78.238%
2026-02-17	39.5000	39.5000	39.1700	39.1700	+24.349%	2	120	-78.555%
2026-02-06	31.5000	31.5000	31.5000	31.5000	-8.163%	1	119	-73.333%
2026-02-05	34.4000	34.4000	34.3000	34.3000	-9.737%	2	119	-75.510%
2026-02-04	38.0000	38.0000	38.0000	38.0000	-0.783%	1	119	-77.895%
2026-02-03	38.3000	38.3000	38.3000	38.3000	-31.607%	1	119	-78.068%
2026-01-29	58.5000	60.0000	55.0000	56.0000	-21.127%	5	120	-85.000%
2026-01-28	81.0100	81.0100	71.0000	71.0000	-22.826%	4	118	-88.169%
2026-01-27	92.0000	92.0000	92.0000	92.0000	-4.406%	1	117	-90.870%
2026-01-26	96.2400	96.2400	96.2400	96.2400	-3.760%	1	118	-91.272%
2026-01-23	100.0000	100.0000	100.0000	100.0000	+17.371%	1	118	-91.600%
2026-01-21	90.0000	90.0000	85.2000	85.2000	-20.374%	2	118	-90.141%
2026-01-20	107.0000	107.0000	107.0000	107.0000	-2.727%	8	116	-92.150%
2026-01-16	116.0000	116.0000	110.0000	110.0000	-1.865%	2	116	-92.364%
2026-01-15	112.0000	114.3700	112.0000	112.0900	+4.757%	8	116	-92.506%
2026-01-14	114.5000	114.5000	107.0000	107.0000	-8.703%	5	113	-92.150%
2026-01-13	120.0000	120.5000	117.2000	117.2000	+10.566%	6	117	-92.833%
2026-01-12	106.0000	106.0000	106.0000	106.0000	+0.665%	1	114	-92.075%
2026-01-08	105.3000	105.3000	105.3000	105.3000	+9.688%	1	115	-92.023%
2026-01-06	93.0000	96.0000	93.0000	96.0000	+6.548%	2	115	-91.250%
2026-01-05	93.8300	93.8300	90.1000	90.1000	+24.362%	3	116	-90.677%
2026-01-02	72.4500	72.4500	72.4500	72.4500	-9.438%	1	115	-88.406%
2025-12-29	80.0000	80.0000	80.0000	80.0000	+17.664%	28	115	-89.500%
2025-12-15	67.9900	67.9900	67.9900	67.9900	-9.347%	2	115	-87.645%
2025-12-12	75.0000	75.0000	75.0000	75.0000	-3.611%	1	115	-88.800%
2025-12-11	77.8100	77.8100	77.8100	77.8100	+18.685%	1	115	-89.204%
2025-12-09	65.5600	65.5600	65.5600	65.5600	-9.322%	1	115	-87.187%
2025-12-05	72.3000	72.3000	72.3000	72.3000	+3.286%	1	115	-88.382%
2025-12-01	70.0000	70.0000	70.0000	70.0000	+2.941%	1	115	-88.000%
2025-11-25	68.0000	68.0000	68.0000	68.0000	+6.366%	2	114	-87.647%
2025-11-24	63.9300	63.9300	63.9300	63.9300	-8.671%	1	112	-86.861%
2025-11-20	78.0000	78.0000	70.0000	70.0000	-0.228%	4	112	-88.000%
2025-11-19	70.1600	70.1600	70.1600	70.1600	-10.224%	2	108	-88.027%
2025-11-18	78.1500	78.1500	78.1500	78.1500	-5.843%	2	108	-89.251%
2025-11-14	83.0000	83.0000	83.0000	83.0000	-2.353%	1	109	-89.880%
2025-11-13	85.0000	85.0000	85.0000	85.0000	-10.808%	1	108	-90.118%
2025-11-10	95.3000	95.3000	95.3000	95.3000	-13.364%	2	107	-91.186%
2025-11-07	110.0000	110.0000	110.0000	110.0000	+12.245%	2	107	-92.364%
2025-11-06	98.0000	98.0000	98.0000	98.0000	-22.222%	1	105	-91.429%
2025-11-05	85.5000	126.0000	79.0000	126.0000	-24.188%	12	105	-93.333%
2025-11-04	166.5000	166.5000	165.9000	166.2000	-16.983%	10	101	-94.946%
2025-10-29	200.2000	200.2000	200.2000	200.2000	+1.367%	2	101	-95.804%
2025-10-27	197.5000	197.5000	197.5000	197.5000	+5.446%	1	103	-95.747%
2025-10-24	186.2500	187.3000	184.1000	187.3000	+8.643%	3	103	-95.515%
2025-10-23	173.4000	173.4000	171.0000	172.4000	+8.838%	4	105	-95.128%
2025-10-22	158.4000	158.4000	158.4000	158.4000	-5.201%	2	104	-94.697%
2025-10-21	167.0900	167.0900	167.0900	167.0900	+8.500%	1	102	-94.973%
2025-10-20	151.5000	154.0000	151.5000	154.0000	+2.326%	2	101	-94.545%
2025-10-17	150.5000	150.5000	150.5000	150.5000	+17.212%	7	101	-94.419%
2025-10-15	148.5500	152.0000	127.0000	128.4000	-16.623%	21	101	-93.458%
2025-10-14	154.0000	154.0000	154.0000	154.0000	-4.348%	1	91	-94.545%
2025-10-10	161.0000	161.0000	161.0000	161.0000	-12.238%	1	91	-94.783%
2025-10-09	183.4500	183.4500	183.4500	183.4500	+10.812%	1	90	-95.421%
2025-10-07	165.5500	165.5500	165.5500	165.5500	-3.074%	2	91	-94.926%
2025-10-06	165.0000	170.8000	165.0000	170.8000	+4.593%	4	91	-95.082%
2025-10-02	163.3000	163.3000	163.3000	163.3000	-1.520%	5	90	-94.856%
2025-10-01	165.8200	165.8200	165.8200	165.8200	-1.882%	1	90	-94.934%
2025-09-30	161.1000	169.0000	161.1000	169.0000	-0.354%	7	91	-95.030%
2025-09-26	167.0000	171.8000	167.0000	169.6000	-4.018%	4	90	-95.047%
2025-09-25	160.0000	176.7000	160.0000	176.7000	+9.074%	3	89	-95.246%
2025-09-24	185.0000	185.0000	162.0000	162.0000	-20.798%	13	88	-94.815%
2025-09-18	204.5400	204.5400	204.5400	204.5400	+0.759%	1	77	-95.893%
2025-09-16	203.0000	203.0000	203.0000	203.0000	+1.005%	1	76	-95.862%
2025-09-15	200.9800	200.9800	200.9800	200.9800	+8.497%	1	75	-95.820%
2025-09-10	185.0000	185.2400	185.0000	185.2400	-1.573%	7	75	-95.465%
2025-09-08	190.0000	190.0000	188.2000	188.2000	+12.634%	3	73	-95.537%
2025-09-05	166.0800	167.0900	166.0800	167.0900	-15.611%	3	75	-94.973%
2025-08-29	198.0000	198.0000	198.0000	198.0000	0.000%	2	76	-95.758%
2025-08-20	198.0000	198.0000	198.0000	198.0000	-1.883%	1	76	-95.758%
2025-08-15	205.3000	205.3000	201.8000	201.8000	-7.431%	31	76	-95.837%
2025-08-12	218.0000	218.0000	218.0000	218.0000	-24.445%	1	45	-96.147%
2025-08-08	287.3200	288.5300	287.3200	288.5300	+0.184%	2	44	-97.089%
2025-08-05	273.5500	288.0000	273.5500	288.0000	+39.467%	8	44	-97.083%
2025-07-31	206.5000	206.5000	206.5000	206.5000	+5.357%	1	47	-95.932%
2025-07-28	196.0000	196.0000	196.0000	196.0000	+7.338%	1	47	-95.714%
2025-07-24	182.6000	182.6000	182.6000	182.6000	+3.018%	1	47	-95.400%
2025-07-23	177.2500	177.2500	177.2500	177.2500	-10.974%	3	47	-95.261%
2025-07-16	199.1000	199.1000	199.1000	199.1000	-2.878%	1	47	-95.781%
2025-07-10	205.0000	205.0000	205.0000	205.0000	-15.634%	1	47	-95.902%
2025-07-09	242.9900	242.9900	242.9900	242.9900	-8.306%	1	46	-96.543%
2025-07-01	265.0000	265.0000	265.0000	265.0000	+8.553%	10	45	-96.830%
2025-06-16	244.1200	244.1200	244.1200	244.1200	+1.295%	1	53	-96.559%
2025-06-10	241.0000	241.0000	241.0000	241.0000	-3.716%	50	53	-96.515%
2025-06-06	250.0100	250.3000	250.0100	250.3000	+4.509%	4	103	-96.644%
2025-06-05	239.5000	239.5000	239.5000	239.5000	+10.140%	1	104	-96.493%
2025-06-03	217.0000	217.4500	217.0000	217.4500	+5.287%	20	104	-96.137%
2025-05-27	206.5400	206.5400	206.5300	206.5300	-2.118%	2	84	-95.933%
2025-05-20	211.0000	211.0000	210.9900	211.0000	+2.852%	50	84	-96.019%
2025-05-19	204.5000	205.1500	204.5000	205.1500	+0.613%	2	59	-95.905%
2025-05-16	203.9000	203.9000	203.9000	203.9000	+0.123%	2	58	-95.880%
2025-05-15	199.1000	203.6500	199.1000	203.6500	+20.997%	5	57	-95.875%
2025-05-09	168.3100	168.3100	168.3100	168.3100	-5.444%	2	53	-95.009%
2025-05-08	160.0000	178.0000	160.0000	178.0000	+47.144%	3	54	-95.281%
2025-04-30	120.9700	120.9700	120.9700	120.9700	+18.714%	1	55	-93.056%
2025-03-27	101.9000	101.9000	101.9000	101.9000	+17.913%	1	55	-91.757%
2025-02-28	86.4200	86.4200	86.4200	86.4200	-6.116%	4	55	-90.280%
2025-02-27	92.0500	92.0500	92.0500	92.0500	-24.629%	1	55	-90.875%
2025-02-26	121.9800	122.1300	121.9800	122.1300	+42.210%	3	55	-93.122%
2025-02-24	85.8800	85.8800	85.8800	85.8800	-4.578%	1	52	-90.219%
2025-02-21	90.0000	90.0000	90.0000	90.0000	-6.639%	2	52	-90.667%
2025-02-20	107.5700	110.0000	96.4000	96.4000	-32.074%	10	52	-91.286%
2025-02-19	174.4400	174.4400	141.9200	141.9200	-29.160%	2	56	-94.081%
2025-02-18	199.9100	205.5000	196.7500	200.3400	+18.439%	7	56	-95.807%
2025-02-04	169.1500	169.1500	169.1500	169.1500	-0.500%	2	53	-95.034%
2025-02-03	171.1800	171.1800	170.0000	170.0000	-0.823%	2	52	-95.059%
2025-01-31	171.4100	171.4100	171.4100	171.4100	+28.397%	2	50	-95.099%
2025-01-27	133.5000	133.5000	133.5000	133.5000	-1.111%	1	50	-93.708%
2025-01-23	135.0000	135.0000	135.0000	135.0000	+8.434%	1	50	-93.778%
2025-01-16	124.5000	124.5000	124.5000	124.5000	-17.822%	2	49	-93.253%
2024-12-24	148.9100	151.5000	147.3600	151.5000	-3.164%	8	52	-94.455%
2024-12-20	156.4500	156.4500	156.4500	156.4500	-1.012%	1	52	-94.631%
2024-12-18	158.0500	158.0500	158.0500	158.0500	+2.630%	1	51	-94.685%
2024-12-16	154.0000	154.0000	154.0000	154.0000	-4.348%	1	50	-94.545%
2024-12-10	161.0000	161.0000	161.0000	161.0000	-12.433%	7	50	-94.783%
2024-12-04	185.3000	186.8900	183.8600	183.8600	+24.230%	66	50	-95.431%
2024-12-03	148.0000	148.0000	148.0000	148.0000	+1.370%	1	66	-94.324%
2024-12-02	146.0000	146.0000	146.0000	146.0000	+9.159%	3	65	-94.247%
2024-11-27	133.7500	133.7500	133.7500	133.7500	+17.325%	1	66	-93.720%
2024-11-13	119.0000	119.0000	114.0000	114.0000	+10.819%	8	66	-92.632%
2024-11-08	68.0000	102.8700	68.0000	102.8700	0.000%	136	66	-91.834%