Dark

AXON20270115P350
AXON Jan 15 2027 350.00 Put (AXON270115P00350000)
option OPRA

EOD

Sep 29, 2026

22.40+0.901%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.2000	22.4000	22.2000	22.4000	+0.901%	4	344	0.000%
2026-09-28	22.9000	22.9000	21.9000	22.2000	+8.293%	5	344	+0.901%
2026-09-25	19.8000	20.5000	19.8000	20.5000	+8.466%	4	339	+9.268%
2026-09-24	20.0000	20.0000	18.9000	18.9000	+8.683%	3	338	+18.519%
2026-09-23	17.2500	17.3900	17.2500	17.3900	-6.756%	2	336	+28.810%
2026-09-22	18.0000	18.6500	17.5000	18.6500	+3.726%	5	336	+20.107%
2026-09-21	19.0500	19.0500	17.9800	17.9800	-5.368%	4	331	+24.583%
2026-09-18	18.5900	19.0000	18.2500	19.0000	-2.062%	5	328	+17.895%
2026-09-17	19.1000	20.5000	19.1000	19.4000	+4.978%	123	324	+15.464%
2026-09-16	23.9200	23.9200	18.0000	18.4800	-26.080%	3	330	+21.212%
2026-09-15	22.0000	25.0000	22.0000	25.0000	+61.290%	3	330	-10.400%
2026-09-09	15.5000	15.5000	15.5000	15.5000	+30.802%	2	329	+44.516%
2026-09-04	11.8500	11.8500	11.8500	11.8500	-18.836%	1	327	+89.030%
2026-09-03	14.6000	14.6000	14.6000	14.6000	+16.800%	1	327	+53.425%
2026-09-01	12.0000	12.5000	12.0000	12.5000	+56.250%	3	327	+79.200%
2026-08-31	8.0000	8.0000	8.0000	8.0000	-7.407%	1	324	+180.000%
2026-08-17	8.6400	8.6400	8.6400	8.6400	+16.599%	7	323	+159.259%
2026-08-14	6.8500	7.4100	6.8500	7.4100	-13.333%	36	316	+202.294%
2026-08-12	8.5500	8.5500	8.5500	8.5500	+14.765%	1	321	+161.988%
2026-08-11	7.4600	7.4600	7.4500	7.4500	-21.579%	6	321	+200.671%
2026-08-10	11.0000	11.0000	9.5000	9.5000	-40.994%	2	327	+135.789%
2026-08-07	16.1000	16.1000	16.1000	16.1000	-10.556%	3	328	+39.130%
2026-08-06	13.6000	18.0000	13.6000	18.0000	+20.000%	15	328	+24.444%
2026-08-04	15.0000	15.0000	15.0000	15.0000	-16.528%	1	313	+49.333%
2026-08-03	17.9500	17.9700	17.9500	17.9700	-35.776%	2	314	+24.652%
2026-07-21	27.9000	27.9800	27.8700	27.9800	+4.403%	4	315	-19.943%
2026-07-20	26.8000	26.8000	26.8000	26.8000	-0.741%	4	313	-16.418%
2026-07-17	27.0000	27.0000	27.0000	27.0000	+17.904%	5	317	-17.037%
2026-07-16	22.9000	22.9000	22.9000	22.9000	+1.778%	1	312	-2.183%
2026-07-15	22.5000	22.5000	22.5000	22.5000	+38.889%	1	312	-0.444%
2026-07-07	16.2000	16.2000	16.2000	16.2000	-8.371%	100	311	+38.272%
2026-07-06	18.4900	18.4900	17.6800	17.6800	-19.636%	2	392	+26.697%
2026-07-01	19.0000	22.0000	19.0000	22.0000	-11.219%	7	393	+1.818%
2026-06-30	24.7800	24.7800	24.7800	24.7800	-15.340%	1	386	-9.605%
2026-06-29	29.2700	29.2700	29.2700	29.2700	-23.875%	2	387	-23.471%
2026-06-25	38.4500	38.4500	38.4500	38.4500	-14.707%	1	389	-41.743%
2026-06-18	45.0800	45.0800	45.0800	45.0800	+7.589%	1	389	-50.311%
2026-06-17	41.9000	41.9000	41.9000	41.9000	+12.847%	1	389	-46.539%
2026-06-15	37.1300	37.1300	37.1300	37.1300	-10.745%	1	388	-39.671%
2026-06-11	45.0000	45.0000	41.6000	41.6000	+36.842%	6	389	-46.154%
2026-06-04	35.8500	35.8500	30.4000	30.4000	-22.843%	4	395	-26.316%
2026-06-02	39.4000	39.4000	39.4000	39.4000	+6.486%	1	395	-43.147%
2026-06-01	39.6000	39.6000	37.0000	37.0000	-11.905%	17	395	-39.459%
2026-05-28	54.9000	54.9000	41.8500	42.0000	-27.083%	18	393	-46.667%
2026-05-27	57.0000	57.6000	57.0000	57.6000	+2.091%	3	397	-61.111%
2026-05-26	56.4200	56.4200	56.4200	56.4200	+1.878%	1	394	-60.298%
2026-05-22	55.0000	55.4000	55.0000	55.3800	+8.588%	7	386	-59.552%
2026-05-18	51.0000	51.0000	51.0000	51.0000	-7.926%	1	386	-56.078%
2026-05-15	55.3900	55.3900	55.3900	55.3900	+1.540%	2	385	-59.559%
2026-05-14	54.5500	54.5500	54.5500	54.5500	+6.961%	1	383	-58.937%
2026-05-08	50.0000	51.0000	48.2000	51.0000	+9.914%	108	382	-56.078%
2026-05-07	52.7700	52.7700	46.1000	46.4000	-22.408%	7	291	-51.724%
2026-05-06	61.9500	61.9500	59.8000	59.8000	+2.222%	3	289	-62.542%
2026-05-05	58.5000	58.5000	58.5000	58.5000	+2.632%	3	288	-61.709%
2026-05-04	57.0000	57.0000	57.0000	57.0000	+1.786%	3	288	-60.702%
2026-05-01	57.0000	57.0000	56.0000	56.0000	-4.274%	5	283	-60.000%
2026-04-30	58.7100	62.0000	57.2300	58.5000	+1.757%	62	283	-61.709%
2026-04-29	57.4900	57.4900	57.4900	57.4900	+0.262%	20	223	-61.037%
2026-04-28	58.0500	58.0500	57.3400	57.3400	-10.824%	14	203	-60.935%
2026-04-23	63.6000	64.6000	63.6000	64.3000	+10.178%	11	199	-65.163%
2026-04-22	58.3600	58.3600	58.3600	58.3600	+2.386%	59	197	-61.618%
2026-04-21	57.0000	57.0000	57.0000	57.0000	+2.151%	1	137	-60.702%
2026-04-17	56.2300	56.2300	55.7000	55.8000	-1.239%	11	137	-59.857%
2026-04-16	56.5000	56.5200	56.5000	56.5000	-13.740%	100	136	-60.354%
2026-04-14	65.5000	65.5000	65.5000	65.5000	-10.397%	2	43	-65.802%
2026-04-09	73.1000	73.1000	73.1000	73.1000	+17.903%	1	45	-69.357%
2026-04-07	59.8000	62.0000	59.8000	62.0000	+10.478%	13	45	-63.871%
2026-04-02	56.1200	56.1200	56.1200	56.1200	+12.872%	1	43	-60.086%
2026-03-30	49.7200	49.7200	49.7200	49.7200	+8.299%	2	43	-54.948%
2026-03-27	45.9100	45.9100	45.9100	45.9100	+6.767%	2	43	-51.209%
2026-03-26	43.0000	43.0000	43.0000	43.0000	+67.315%	2	43	-47.907%
2026-03-19	25.7000	25.7000	25.7000	25.7000	-23.784%	1	45	-12.840%
2026-03-13	33.0000	33.7200	33.0000	33.7200	+17.655%	4	44	-33.571%
2026-02-26	28.6600	28.6600	28.6600	28.6600	-9.476%	1	44	-21.842%
2026-02-25	39.6000	39.6000	29.7900	31.6600	-41.370%	49	45	-29.248%
2026-02-24	54.0000	54.0000	54.0000	54.0000	+5.058%	3	45	-58.519%
2026-02-20	50.2000	51.4000	50.2000	51.4000	-4.815%	16	45	-56.420%
2026-02-18	51.3800	54.0000	51.0000	54.0000	+2.975%	8	43	-58.519%
2026-02-12	52.0000	52.4400	52.0000	52.4400	-5.514%	3	42	-57.285%
2026-02-09	55.5000	55.5000	55.5000	55.5000	-13.281%	2	41	-59.640%
2026-02-05	58.1000	64.0000	58.1000	64.0000	+15.295%	40	43	-65.000%
2026-02-04	54.4300	55.5100	54.4300	55.5100	+12.596%	3	75	-59.647%
2026-02-03	44.5000	49.3000	44.5000	49.3000	+23.250%	67	78	-54.564%
2026-02-02	39.2200	40.0000	37.5000	40.0000	+25.000%	4	105	-44.000%
2026-01-30	32.0000	32.0000	32.0000	32.0000	+114.047%	1	103	-30.000%
2026-01-26	14.8500	14.9500	14.8500	14.9500	-2.922%	2	102	+49.833%
2026-01-14	15.3000	15.4000	14.1300	15.4000	+2.667%	4	102	+45.455%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-34.239%	1	102	+49.333%
2025-12-17	22.8400	22.8400	22.8100	22.8100	-7.465%	3	101	-1.797%
2025-12-08	24.6100	24.6500	24.6100	24.6500	-15.000%	3	98	-9.128%
2025-12-01	29.0000	29.0000	29.0000	29.0000	-16.667%	1	98	-22.759%
2025-11-21	34.8000	34.8000	34.8000	34.8000	+74.000%	66	98	-35.632%
2025-11-05	21.0000	22.1100	20.0000	20.0000	+55.400%	4	109	+12.000%
2025-10-01	12.8700	12.8700	12.8700	12.8700	+2.632%	10	109	+74.048%
2025-08-29	12.5400	12.5400	12.5400	12.5400	-2.031%	1	109	+78.628%
2025-08-14	12.8000	12.8000	12.8000	12.8000	+38.378%	1	109	+75.000%
2025-08-11	7.5000	9.2500	7.5000	9.2500	+8.187%	9	110	+142.162%
2025-08-07	8.5500	8.5500	8.5500	8.5500	+0.588%	1	101	+161.988%
2025-08-05	8.5000	8.5000	8.5000	8.5000	-46.875%	5	102	+163.529%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-3.614%	1	97	+40.000%
2025-07-11	16.6000	16.6000	16.6000	16.6000	+14.483%	1	98	+34.940%
2025-07-08	15.0000	15.0000	14.5000	14.5000	0.000%	4	97	+54.483%
2025-07-01	14.5000	14.5000	14.5000	14.5000	+3.571%	5	93	+54.483%
2025-06-27	14.0000	14.0000	14.0000	14.0000	-12.500%	5	89	+60.000%
2025-06-12	16.0000	16.0000	16.0000	16.0000	-11.111%	1	84	+40.000%
2025-05-21	18.0000	18.0000	18.0000	18.0000	-6.494%	4	83	+24.444%
2025-05-13	19.2500	19.2500	19.2500	19.2500	-14.444%	1	79	+16.364%
2025-05-09	22.0000	22.5000	22.0000	22.5000	-6.250%	20	80	-0.444%
2025-05-08	24.0000	24.0000	24.0000	24.0000	-14.682%	3	70	-6.667%
2025-05-02	28.1300	28.1300	28.1300	28.1300	-46.163%	8	67	-20.370%
2025-04-09	52.2500	52.2500	52.2500	52.2500	-3.846%	1	71	-57.129%
2025-04-04	54.3400	54.3400	54.3400	54.3400	+31.447%	2	70	-58.778%
2025-03-18	41.3400	41.3400	41.3400	41.3400	+9.163%	4	71	-45.815%
2025-02-27	37.8700	37.8700	37.8700	37.8700	+15.704%	1	66	-40.850%
2025-02-26	36.5000	36.5000	32.7300	32.7300	-22.569%	3	66	-31.561%
2025-02-20	41.0000	42.2700	41.0000	42.2700	+54.270%	2	65	-47.007%
2025-02-19	27.4000	27.4000	27.4000	27.4000	+15.368%	2	63	-18.248%
2025-02-06	23.6000	23.7500	23.6000	23.7500	+3.939%	5	61	-5.684%
2025-02-05	22.8500	22.8500	22.8500	22.8500	-11.434%	2	56	-1.969%
2025-02-04	24.0000	25.8000	24.0000	25.8000	+7.500%	4	54	-13.178%
2025-01-31	24.0000	24.0000	24.0000	24.0000	-17.808%	4	57	-6.667%
2025-01-17	29.2000	29.2000	29.2000	29.2000	-15.534%	4	53	-23.288%
2025-01-13	34.5700	34.5700	34.5700	34.5700	+28.037%	4	53	-35.204%
2024-12-23	27.0000	27.0000	27.0000	27.0000	-0.735%	2	49	-17.037%
2024-12-17	27.2000	27.2000	27.2000	27.2000	+8.800%	2	47	-17.647%
2024-12-16	25.0000	25.0000	25.0000	25.0000	0.000%	2	43	-10.400%
2024-12-11	25.0000	25.0000	25.0000	25.0000	-2.724%	6	43	-10.400%
2024-12-10	25.7000	25.7000	25.7000	25.7000	+5.979%	2	37	-12.840%
2024-12-09	24.0000	24.2500	24.0000	24.2500	+16.587%	4	35	-7.629%
2024-12-06	20.8000	20.8000	20.8000	20.8000	0.000%	4	31	+7.692%
2024-12-05	20.7000	20.8000	20.7000	20.8000	+1.463%	8	29	+7.692%
2024-12-04	20.3000	20.5000	20.3000	20.5000	0.000%	8	21	+9.268%
2024-11-26	19.9000	20.5000	19.9000	20.5000	-2.381%	4	13	+9.268%
2024-11-25	21.0000	21.0000	21.0000	21.0000	+7.143%	2	9	+6.667%
2024-11-22	19.2500	19.6000	18.9000	19.6000	+3.814%	10	7	+14.286%
2024-11-11	18.8800	18.8800	18.8800	18.8800	-3.179%	3	4	+18.644%
2024-11-08	19.5000	19.5000	19.5000	19.5000	-48.684%	2	4	+14.872%
2024-11-04	38.0000	38.0000	38.0000	38.0000	+6.472%	1	4	-41.053%
2024-10-21	35.5600	35.6900	35.5600	35.6900	0.000%	3	3	-37.237%