Dark

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

EOD

Jul 23, 2026

43.00-3.803%(-1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	43.0000	43.0000	43.0000	43.0000	-3.803%	1	130	0.000%
2026-07-22	44.7000	44.7000	44.7000	44.7000	-23.564%	1	130	-3.803%
2026-07-15	63.0000	63.0000	58.4800	58.4800	-8.625%	2	130	-26.471%
2026-07-14	64.0000	64.0000	64.0000	64.0000	-8.571%	1	130	-32.813%
2026-07-10	70.0000	70.0000	70.0000	70.0000	-13.097%	1	129	-38.571%
2026-07-09	80.5500	80.5500	80.5500	80.5500	-10.768%	1	129	-46.617%
2026-07-08	90.2700	90.2700	90.2700	90.2700	-21.776%	2	129	-52.365%
2026-07-07	120.0000	120.0000	115.4000	115.4000	+15.400%	5	131	-62.738%
2026-07-06	100.0000	100.0000	100.0000	100.0000	+12.867%	1	131	-57.000%
2026-07-02	89.5000	89.5000	88.6000	88.6000	+8.712%	2	133	-51.467%
2026-07-01	75.7000	92.8000	75.7000	81.5000	+24.389%	23	133	-47.239%
2026-06-30	62.0000	65.5200	62.0000	65.5200	+33.714%	2	137	-34.371%
2026-06-29	45.0600	51.7000	45.0600	49.0000	+68.617%	14	136	-12.245%
2026-06-25	29.0600	29.0600	29.0600	29.0600	+22.101%	1	134	+47.970%
2026-06-23	25.0000	25.0000	23.8000	23.8000	-10.861%	2	133	+80.672%
2026-06-17	26.4000	26.7000	26.4000	26.7000	-13.029%	2	133	+61.049%
2026-06-11	28.3300	31.2000	28.3300	30.7000	-16.349%	6	131	+40.065%
2026-06-10	36.6000	36.7000	36.6000	36.7000	-2.653%	2	133	+17.166%
2026-06-09	37.7000	37.7000	37.7000	37.7000	-10.238%	1	132	+14.058%
2026-06-08	42.0000	42.0000	42.0000	42.0000	-22.222%	1	133	+2.381%
2026-06-05	54.0000	54.0000	54.0000	54.0000	+25.581%	4	133	-20.370%
2026-06-03	43.0000	43.0000	43.0000	43.0000	-9.853%	1	133	0.000%
2026-06-02	42.5600	47.7000	41.0000	47.7000	+7.191%	4	134	-9.853%
2026-06-01	35.7100	44.5000	35.7100	44.5000	+49.329%	3	134	-3.371%
2026-05-29	29.8000	29.8000	29.8000	29.8000	-12.353%	1	134	+44.295%
2026-05-28	29.4500	34.0000	29.4500	34.0000	+70.000%	7	133	+26.471%
2026-05-18	20.0000	20.0000	20.0000	20.0000	+5.430%	1	135	+115.000%
2026-05-15	18.9700	18.9700	18.9700	18.9700	-2.216%	10	135	+126.674%
2026-05-14	19.4000	19.4000	19.4000	19.4000	-2.020%	1	140	+121.649%
2026-05-12	19.8000	19.8000	19.8000	19.8000	+13.143%	55	190	+117.172%
2026-05-11	17.5000	17.7000	17.5000	17.5000	-32.692%	56	190	+145.714%
2026-05-07	28.5000	28.5000	25.2000	26.0000	+30.000%	4	141	+65.385%
2026-05-06	20.0000	20.0000	20.0000	20.0000	-11.894%	1	142	+115.000%
2026-05-01	22.8000	22.8000	21.9000	22.7000	+3.182%	6	139	+89.427%
2026-04-29	22.0000	22.0000	22.0000	22.0000	+10.720%	1	139	+95.455%
2026-04-23	19.4800	19.8700	19.4800	19.8700	-19.096%	2	138	+116.407%
2026-04-21	24.5600	24.5600	24.5600	24.5600	+6.320%	1	138	+75.081%
2026-04-20	23.1000	23.1000	23.1000	23.1000	+24.528%	1	138	+86.147%
2026-04-14	19.7500	19.7500	18.4400	18.5500	+28.819%	59	137	+131.806%
2026-04-10	14.7000	14.7000	14.4000	14.4000	+3.597%	2	127	+198.611%
2026-04-09	15.5800	15.5800	13.9000	13.9000	-20.933%	11	126	+209.353%
2026-04-07	23.2500	23.2500	17.5700	17.5800	-26.413%	16	120	+144.596%
2026-04-02	25.0000	25.0000	23.8900	23.8900	-10.925%	5	118	+79.992%
2026-04-01	29.8000	29.8000	26.8200	26.8200	-18.727%	3	118	+60.328%
2026-03-30	29.8000	33.0000	29.8000	33.0000	+9.272%	4	117	+30.303%
2026-03-27	32.5000	32.5700	30.2000	30.2000	-38.618%	9	119	+42.384%
2026-03-17	49.4000	49.4000	49.2000	49.2000	+10.811%	3	115	-12.602%
2026-03-16	44.4000	44.4000	44.4000	44.4000	-9.939%	1	115	-3.153%
2026-03-13	49.3000	49.3000	49.3000	49.3000	-13.509%	1	115	-12.779%
2026-03-11	57.0000	57.0000	57.0000	57.0000	-8.065%	1	114	-24.561%
2026-03-10	64.9600	64.9600	61.7000	62.0000	-16.216%	6	115	-30.645%
2026-03-09	74.0000	74.0000	74.0000	74.0000	-4.994%	1	117	-41.892%
2026-03-02	77.8900	77.8900	77.8900	77.8900	+22.469%	1	118	-44.794%
2026-02-25	60.1000	77.1200	60.0000	63.6000	+64.767%	13	121	-32.390%
2026-02-20	38.6600	38.6600	38.6000	38.6000	-1.455%	4	121	+11.399%
2026-02-17	39.5000	39.5000	39.1700	39.1700	+24.349%	2	120	+9.778%
2026-02-06	31.5000	31.5000	31.5000	31.5000	-8.163%	1	119	+36.508%
2026-02-05	34.4000	34.4000	34.3000	34.3000	-9.737%	2	119	+25.364%
2026-02-04	38.0000	38.0000	38.0000	38.0000	-0.783%	1	119	+13.158%
2026-02-03	38.3000	38.3000	38.3000	38.3000	-31.607%	1	119	+12.272%
2026-01-29	58.5000	60.0000	55.0000	56.0000	-21.127%	5	120	-23.214%
2026-01-28	81.0100	81.0100	71.0000	71.0000	-22.826%	4	118	-39.437%
2026-01-27	92.0000	92.0000	92.0000	92.0000	-4.406%	1	117	-53.261%
2026-01-26	96.2400	96.2400	96.2400	96.2400	-3.760%	1	118	-55.320%
2026-01-23	100.0000	100.0000	100.0000	100.0000	+17.371%	1	118	-57.000%
2026-01-21	90.0000	90.0000	85.2000	85.2000	-20.374%	2	118	-49.531%
2026-01-20	107.0000	107.0000	107.0000	107.0000	-2.727%	8	116	-59.813%
2026-01-16	116.0000	116.0000	110.0000	110.0000	-1.865%	2	116	-60.909%
2026-01-15	112.0000	114.3700	112.0000	112.0900	+4.757%	8	116	-61.638%
2026-01-14	114.5000	114.5000	107.0000	107.0000	-8.703%	5	113	-59.813%
2026-01-13	120.0000	120.5000	117.2000	117.2000	+10.566%	6	117	-63.311%
2026-01-12	106.0000	106.0000	106.0000	106.0000	+0.665%	1	114	-59.434%
2026-01-08	105.3000	105.3000	105.3000	105.3000	+9.688%	1	115	-59.164%
2026-01-06	93.0000	96.0000	93.0000	96.0000	+6.548%	2	115	-55.208%
2026-01-05	93.8300	93.8300	90.1000	90.1000	+24.362%	3	116	-52.275%
2026-01-02	72.4500	72.4500	72.4500	72.4500	-9.438%	1	115	-40.649%
2025-12-29	80.0000	80.0000	80.0000	80.0000	+17.664%	28	115	-46.250%
2025-12-15	67.9900	67.9900	67.9900	67.9900	-9.347%	2	115	-36.755%
2025-12-12	75.0000	75.0000	75.0000	75.0000	-3.611%	1	115	-42.667%
2025-12-11	77.8100	77.8100	77.8100	77.8100	+18.685%	1	115	-44.737%
2025-12-09	65.5600	65.5600	65.5600	65.5600	-9.322%	1	115	-34.411%
2025-12-05	72.3000	72.3000	72.3000	72.3000	+3.286%	1	115	-40.526%
2025-12-01	70.0000	70.0000	70.0000	70.0000	+2.941%	1	115	-38.571%
2025-11-25	68.0000	68.0000	68.0000	68.0000	+6.366%	2	114	-36.765%
2025-11-24	63.9300	63.9300	63.9300	63.9300	-8.671%	1	112	-32.739%
2025-11-20	78.0000	78.0000	70.0000	70.0000	-0.228%	4	112	-38.571%
2025-11-19	70.1600	70.1600	70.1600	70.1600	-10.224%	2	108	-38.712%
2025-11-18	78.1500	78.1500	78.1500	78.1500	-5.843%	2	108	-44.978%
2025-11-14	83.0000	83.0000	83.0000	83.0000	-2.353%	1	109	-48.193%
2025-11-13	85.0000	85.0000	85.0000	85.0000	-10.808%	1	108	-49.412%
2025-11-10	95.3000	95.3000	95.3000	95.3000	-13.364%	2	107	-54.879%
2025-11-07	110.0000	110.0000	110.0000	110.0000	+12.245%	2	107	-60.909%
2025-11-06	98.0000	98.0000	98.0000	98.0000	-22.222%	1	105	-56.122%
2025-11-05	85.5000	126.0000	79.0000	126.0000	-24.188%	12	105	-65.873%
2025-11-04	166.5000	166.5000	165.9000	166.2000	-16.983%	10	101	-74.128%
2025-10-29	200.2000	200.2000	200.2000	200.2000	+1.367%	2	101	-78.521%
2025-10-27	197.5000	197.5000	197.5000	197.5000	+5.446%	1	103	-78.228%
2025-10-24	186.2500	187.3000	184.1000	187.3000	+8.643%	3	103	-77.042%
2025-10-23	173.4000	173.4000	171.0000	172.4000	+8.838%	4	105	-75.058%
2025-10-22	158.4000	158.4000	158.4000	158.4000	-5.201%	2	104	-72.854%
2025-10-21	167.0900	167.0900	167.0900	167.0900	+8.500%	1	102	-74.265%
2025-10-20	151.5000	154.0000	151.5000	154.0000	+2.326%	2	101	-72.078%
2025-10-17	150.5000	150.5000	150.5000	150.5000	+17.212%	7	101	-71.429%
2025-10-15	148.5500	152.0000	127.0000	128.4000	-16.623%	21	101	-66.511%
2025-10-14	154.0000	154.0000	154.0000	154.0000	-4.348%	1	91	-72.078%
2025-10-10	161.0000	161.0000	161.0000	161.0000	-12.238%	1	91	-73.292%
2025-10-09	183.4500	183.4500	183.4500	183.4500	+10.812%	1	90	-76.560%
2025-10-07	165.5500	165.5500	165.5500	165.5500	-3.074%	2	91	-74.026%
2025-10-06	165.0000	170.8000	165.0000	170.8000	+4.593%	4	91	-74.824%
2025-10-02	163.3000	163.3000	163.3000	163.3000	-1.520%	5	90	-73.668%
2025-10-01	165.8200	165.8200	165.8200	165.8200	-1.882%	1	90	-74.068%
2025-09-30	161.1000	169.0000	161.1000	169.0000	-0.354%	7	91	-74.556%
2025-09-26	167.0000	171.8000	167.0000	169.6000	-4.018%	4	90	-74.646%
2025-09-25	160.0000	176.7000	160.0000	176.7000	+9.074%	3	89	-75.665%
2025-09-24	185.0000	185.0000	162.0000	162.0000	-20.798%	13	88	-73.457%
2025-09-18	204.5400	204.5400	204.5400	204.5400	+0.759%	1	77	-78.977%
2025-09-16	203.0000	203.0000	203.0000	203.0000	+1.005%	1	76	-78.818%
2025-09-15	200.9800	200.9800	200.9800	200.9800	+8.497%	1	75	-78.605%
2025-09-10	185.0000	185.2400	185.0000	185.2400	-1.573%	7	75	-76.787%
2025-09-08	190.0000	190.0000	188.2000	188.2000	+12.634%	3	73	-77.152%
2025-09-05	166.0800	167.0900	166.0800	167.0900	-15.611%	3	75	-74.265%
2025-08-29	198.0000	198.0000	198.0000	198.0000	0.000%	2	76	-78.283%
2025-08-20	198.0000	198.0000	198.0000	198.0000	-1.883%	1	76	-78.283%
2025-08-15	205.3000	205.3000	201.8000	201.8000	-7.431%	31	76	-78.692%
2025-08-12	218.0000	218.0000	218.0000	218.0000	-24.445%	1	45	-80.275%
2025-08-08	287.3200	288.5300	287.3200	288.5300	+0.184%	2	44	-85.097%
2025-08-05	273.5500	288.0000	273.5500	288.0000	+39.467%	8	44	-85.069%
2025-07-31	206.5000	206.5000	206.5000	206.5000	+5.357%	1	47	-79.177%
2025-07-28	196.0000	196.0000	196.0000	196.0000	+7.338%	1	47	-78.061%
2025-07-24	182.6000	182.6000	182.6000	182.6000	+3.018%	1	47	-76.451%
2025-07-23	177.2500	177.2500	177.2500	177.2500	-10.974%	3	47	-75.740%
2025-07-16	199.1000	199.1000	199.1000	199.1000	-2.878%	1	47	-78.403%
2025-07-10	205.0000	205.0000	205.0000	205.0000	-15.634%	1	47	-79.024%
2025-07-09	242.9900	242.9900	242.9900	242.9900	-8.306%	1	46	-82.304%
2025-07-01	265.0000	265.0000	265.0000	265.0000	+8.553%	10	45	-83.774%
2025-06-16	244.1200	244.1200	244.1200	244.1200	+1.295%	1	53	-82.386%
2025-06-10	241.0000	241.0000	241.0000	241.0000	-3.716%	50	53	-82.158%
2025-06-06	250.0100	250.3000	250.0100	250.3000	+4.509%	4	103	-82.821%
2025-06-05	239.5000	239.5000	239.5000	239.5000	+10.140%	1	104	-82.046%
2025-06-03	217.0000	217.4500	217.0000	217.4500	+5.287%	20	104	-80.225%
2025-05-27	206.5400	206.5400	206.5300	206.5300	-2.118%	2	84	-79.180%
2025-05-20	211.0000	211.0000	210.9900	211.0000	+2.852%	50	84	-79.621%
2025-05-19	204.5000	205.1500	204.5000	205.1500	+0.613%	2	59	-79.040%
2025-05-16	203.9000	203.9000	203.9000	203.9000	+0.123%	2	58	-78.911%
2025-05-15	199.1000	203.6500	199.1000	203.6500	+20.997%	5	57	-78.885%
2025-05-09	168.3100	168.3100	168.3100	168.3100	-5.444%	2	53	-74.452%
2025-05-08	160.0000	178.0000	160.0000	178.0000	+47.144%	3	54	-75.843%
2025-04-30	120.9700	120.9700	120.9700	120.9700	+18.714%	1	55	-64.454%
2025-03-27	101.9000	101.9000	101.9000	101.9000	+17.913%	1	55	-57.802%
2025-02-28	86.4200	86.4200	86.4200	86.4200	-6.116%	4	55	-50.243%
2025-02-27	92.0500	92.0500	92.0500	92.0500	-24.629%	1	55	-53.286%
2025-02-26	121.9800	122.1300	121.9800	122.1300	+42.210%	3	55	-64.792%
2025-02-24	85.8800	85.8800	85.8800	85.8800	-4.578%	1	52	-49.930%
2025-02-21	90.0000	90.0000	90.0000	90.0000	-6.639%	2	52	-52.222%
2025-02-20	107.5700	110.0000	96.4000	96.4000	-32.074%	10	52	-55.394%
2025-02-19	174.4400	174.4400	141.9200	141.9200	-29.160%	2	56	-69.701%
2025-02-18	199.9100	205.5000	196.7500	200.3400	+18.439%	7	56	-78.536%
2025-02-04	169.1500	169.1500	169.1500	169.1500	-0.500%	2	53	-74.579%
2025-02-03	171.1800	171.1800	170.0000	170.0000	-0.823%	2	52	-74.706%
2025-01-31	171.4100	171.4100	171.4100	171.4100	+28.397%	2	50	-74.914%
2025-01-27	133.5000	133.5000	133.5000	133.5000	-1.111%	1	50	-67.790%
2025-01-23	135.0000	135.0000	135.0000	135.0000	+8.434%	1	50	-68.148%
2025-01-16	124.5000	124.5000	124.5000	124.5000	-17.822%	2	49	-65.462%
2024-12-24	148.9100	151.5000	147.3600	151.5000	-3.164%	8	52	-71.617%
2024-12-20	156.4500	156.4500	156.4500	156.4500	-1.012%	1	52	-72.515%
2024-12-18	158.0500	158.0500	158.0500	158.0500	+2.630%	1	51	-72.793%
2024-12-16	154.0000	154.0000	154.0000	154.0000	-4.348%	1	50	-72.078%
2024-12-10	161.0000	161.0000	161.0000	161.0000	-12.433%	7	50	-73.292%
2024-12-04	185.3000	186.8900	183.8600	183.8600	+24.230%	66	50	-76.613%
2024-12-03	148.0000	148.0000	148.0000	148.0000	+1.370%	1	66	-70.946%
2024-12-02	146.0000	146.0000	146.0000	146.0000	+9.159%	3	65	-70.548%
2024-11-27	133.7500	133.7500	133.7500	133.7500	+17.325%	1	66	-67.850%
2024-11-13	119.0000	119.0000	114.0000	114.0000	+10.819%	8	66	-62.281%
2024-11-08	68.0000	102.8700	68.0000	102.8700	0.000%	136	66	-58.200%