Dark

AXON20270115P400
AXON Jan 15 2027 400.00 Put (AXON270115P00400000)
option OPRA

EOD

Jul 23, 2026

48.30+0.625%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	48.3000	48.3000	48.3000	48.3000	+0.625%	1	430	0.000%
2026-07-22	48.0000	48.0000	48.0000	48.0000	+14.313%	1	429	+0.625%
2026-07-20	42.0100	42.0100	41.9900	41.9900	+49.431%	2	428	+15.027%
2026-07-08	27.0000	28.1000	27.0000	28.1000	+14.694%	3	428	+71.886%
2026-07-07	25.0500	25.0500	24.5000	24.5000	-12.500%	3	426	+97.143%
2026-07-06	28.9000	28.9000	28.0000	28.0000	+0.719%	2	428	+72.500%
2026-07-02	30.1400	30.1400	27.8000	27.8000	-8.703%	11	417	+73.741%
2026-07-01	31.0900	31.0900	30.4500	30.4500	-16.575%	2	417	+58.621%
2026-06-30	39.9300	39.9300	36.1500	36.5000	-14.158%	12	417	+32.329%
2026-06-29	42.5200	42.5200	42.5200	42.5200	-21.259%	1	412	+13.594%
2026-06-26	53.8000	54.3000	53.8000	54.0000	-2.878%	3	412	-10.556%
2026-06-24	55.6000	55.6000	55.6000	55.6000	-10.120%	2	415	-13.129%
2026-06-23	67.0000	67.0000	61.8000	61.8600	-9.043%	7	413	-21.920%
2026-06-18	68.1400	69.3500	68.0100	68.0100	+9.517%	3	416	-28.981%
2026-06-17	62.1000	62.1000	62.1000	62.1000	-2.050%	15	416	-22.222%
2026-06-16	60.8000	63.4000	60.8000	63.4000	+8.007%	4	416	-23.817%
2026-06-15	56.0000	58.7000	56.0000	58.7000	-9.414%	2	414	-17.717%
2026-06-12	64.8000	64.8000	64.8000	64.8000	-4.269%	1	414	-25.463%
2026-06-11	67.6900	67.6900	67.6900	67.6900	+10.605%	1	413	-28.645%
2026-06-10	61.2000	61.2000	61.2000	61.2000	+11.883%	1	413	-21.078%
2026-06-08	55.2400	55.2400	54.7000	54.7000	+1.109%	3	412	-11.700%
2026-06-05	54.3000	54.3000	54.1000	54.1000	+10.861%	5	411	-10.721%
2026-06-04	52.8000	52.8000	48.8000	48.8000	-10.949%	4	406	-1.025%
2026-06-03	54.8000	54.9000	54.8000	54.8000	-5.517%	3	402	-11.861%
2026-06-02	58.0000	58.0000	58.0000	58.0000	-1.108%	1	399	-16.724%
2026-06-01	58.6500	58.6500	58.6500	58.6500	-9.196%	2	400	-17.647%
2026-05-28	74.9000	74.9000	64.5900	64.5900	-20.318%	5	400	-25.221%
2026-05-22	81.0600	81.0600	81.0600	81.0600	+2.478%	2	398	-40.415%
2026-05-20	79.1000	79.1000	79.1000	79.1000	-5.042%	1	398	-38.938%
2026-05-19	83.0000	83.3000	83.0000	83.3000	+4.583%	21	399	-42.017%
2026-05-15	79.6500	79.6500	79.6500	79.6500	-10.405%	1	399	-39.360%
2026-05-14	88.9000	88.9000	88.9000	88.9000	+17.128%	1	399	-45.669%
2026-05-12	75.9000	75.9000	75.9000	75.9000	-15.006%	1	401	-36.364%
2026-05-06	92.0000	92.4000	89.3000	89.3000	+11.111%	3	401	-45.913%
2026-05-04	80.3700	80.3700	80.3700	80.3700	-2.369%	40	400	-39.903%
2026-05-01	82.3200	82.3200	82.3200	82.3200	-1.295%	1	359	-41.327%
2026-04-30	84.7100	84.7300	82.5500	83.4000	+1.238%	36	359	-42.086%
2026-04-29	82.3800	82.3800	82.3800	82.3800	+1.654%	10	345	-41.369%
2026-04-28	81.4000	81.4000	81.0400	81.0400	-6.420%	10	340	-40.400%
2026-04-24	86.6000	86.6000	86.6000	86.6000	-3.991%	1	339	-44.226%
2026-04-23	90.2000	90.2000	90.2000	90.2000	+9.466%	2	338	-46.452%
2026-04-20	83.2000	83.2000	82.4000	82.4000	+1.854%	4	336	-41.383%
2026-04-17	81.0000	81.0000	80.9000	80.9000	-4.723%	4	338	-40.297%
2026-04-15	84.9100	84.9100	84.9100	84.9100	-7.707%	1	336	-43.116%
2026-04-14	92.0000	92.0000	92.0000	92.0000	-11.359%	2	335	-47.500%
2026-04-09	103.7900	103.7900	103.7900	103.7900	+23.222%	1	335	-53.464%
2026-04-08	84.2300	84.2300	84.2300	84.2300	-7.440%	1	334	-42.657%
2026-04-07	90.0000	91.0000	90.0000	91.0000	+15.983%	20	333	-46.923%
2026-04-02	78.4600	78.4600	78.4600	78.4600	+7.893%	1	313	-38.440%
2026-03-30	74.0000	74.0000	72.7200	72.7200	+23.254%	4	313	-33.581%
2026-03-25	59.0000	59.0000	59.0000	59.0000	-4.839%	1	313	-18.136%
2026-03-24	62.0000	62.0000	62.0000	62.0000	+33.621%	1	312	-22.097%
2026-03-23	46.4000	46.4000	46.4000	46.4000	-2.725%	4	311	+4.095%
2026-03-17	47.0000	48.3000	47.0000	47.7000	-7.126%	13	311	+1.258%
2026-03-16	52.2000	52.2000	51.3600	51.3600	+1.502%	6	310	-5.958%
2026-03-12	50.2000	50.6000	50.2000	50.6000	+11.947%	2	310	-4.545%
2026-03-11	45.4000	45.4000	45.2000	45.2000	+6.730%	5	310	+6.858%
2026-03-10	40.0000	42.3500	40.0000	42.3500	+9.432%	3	310	+14.050%
2026-03-09	39.1000	39.1000	38.5000	38.7000	+5.450%	6	307	+24.806%
2026-03-05	36.4000	36.7000	36.4000	36.7000	-14.651%	8	311	+31.608%
2026-03-02	41.1800	43.0000	41.1800	43.0000	+1.415%	2	312	+12.326%
2026-02-26	42.4000	42.4000	42.4000	42.4000	-10.074%	1	311	+13.915%
2026-02-25	47.5000	47.5000	46.8200	47.1500	-36.796%	36	279	+2.439%
2026-02-19	74.6000	74.6000	74.6000	74.6000	-3.117%	101	279	-35.255%
2026-02-17	72.0000	77.0000	72.0000	77.0000	+1.316%	2	178	-37.273%
2026-02-10	76.0000	76.0000	76.0000	76.0000	-3.185%	20	178	-36.447%
2026-02-09	77.9700	78.5000	77.9700	78.5000	-11.149%	77	158	-38.471%
2026-02-06	88.3500	88.3500	88.3500	88.3500	-3.495%	1	82	-45.331%
2026-02-05	83.0000	91.5500	82.0000	91.5500	+20.144%	79	81	-47.242%
2026-02-04	75.9000	76.2000	75.9000	76.2000	+7.430%	2	122	-36.614%
2026-02-03	66.4400	73.3000	66.2900	70.9300	+16.873%	27	122	-31.905%
2026-02-02	60.6900	60.6900	60.6900	60.6900	+19.000%	2	130	-20.415%
2026-01-30	45.0000	51.0000	45.0000	51.0000	+53.383%	3	128	-5.294%
2026-01-28	33.4000	33.4000	33.2500	33.2500	+34.343%	3	128	+45.263%
2026-01-26	24.9000	24.9000	24.7500	24.7500	-11.607%	2	125	+95.152%
2026-01-22	28.0000	28.0000	28.0000	28.0000	+7.692%	3	127	+72.500%
2026-01-21	26.0000	26.0000	26.0000	26.0000	+2.362%	1	124	+85.769%
2026-01-06	25.4000	25.4000	25.4000	25.4000	-8.567%	1	123	+90.157%
2025-12-23	27.9100	27.9100	27.7800	27.7800	-0.287%	2	123	+73.866%
2025-12-22	27.8600	27.8600	27.8600	27.8600	-21.543%	1	124	+73.367%
2025-12-15	35.5100	35.5100	35.5100	35.5100	-4.926%	1	124	+36.018%
2025-12-08	37.3100	37.3500	37.3100	37.3500	-8.902%	3	123	+29.317%
2025-12-04	41.0000	41.0000	41.0000	41.0000	-2.613%	2	120	+17.805%
2025-12-02	42.1000	42.1000	42.1000	42.1000	-10.330%	1	122	+14.727%
2025-11-25	46.9500	46.9500	46.9500	46.9500	+0.107%	1	121	+2.875%
2025-11-20	46.9000	46.9000	46.9000	46.9000	-1.242%	1	121	+2.985%
2025-11-19	47.4900	47.4900	47.4900	47.4900	+41.761%	3	121	+1.706%
2025-11-06	33.5000	33.5000	33.5000	33.5000	+0.904%	1	118	+44.179%
2025-11-05	32.0000	33.2000	32.0000	33.2000	+22.963%	3	117	+45.482%
2025-10-20	26.4000	27.0800	25.1000	27.0000	-3.571%	44	114	+78.889%
2025-10-15	24.3000	28.0000	24.3000	28.0000	+27.273%	9	113	+72.500%
2025-09-25	22.0000	22.0000	22.0000	22.0000	+10.000%	1	106	+119.545%
2025-09-24	20.0000	20.0000	20.0000	20.0000	+24.844%	1	105	+141.500%
2025-09-22	16.0200	16.0200	16.0200	16.0200	-25.488%	1	104	+201.498%
2025-09-03	21.5000	21.5000	21.5000	21.5000	+7.500%	1	105	+124.651%
2025-08-13	18.0000	20.0000	18.0000	20.0000	+17.647%	2	104	+141.500%
2025-08-12	17.0000	17.0000	17.0000	17.0000	+13.333%	1	102	+184.118%
2025-08-11	15.0000	15.0000	15.0000	15.0000	+15.385%	1	101	+222.000%
2025-08-08	13.0000	13.0000	13.0000	13.0000	-1.141%	1	100	+271.538%
2025-08-06	13.1500	13.1500	13.1500	13.1500	+1.154%	3	100	+267.300%
2025-08-05	13.0000	13.0000	13.0000	13.0000	-45.833%	10	97	+271.538%
2025-07-15	24.0000	24.0000	24.0000	24.0000	-3.030%	1	87	+101.250%
2025-07-10	24.0000	24.7500	24.0000	24.7500	+17.857%	2	86	+95.152%
2025-07-08	21.0000	21.0000	21.0000	21.0000	0.000%	2	84	+130.000%
2025-07-07	19.3000	21.0000	19.3000	21.0000	-4.545%	3	82	+130.000%
2025-06-24	22.0000	22.0000	22.0000	22.0000	-5.172%	1	79	+119.545%
2025-06-16	23.2000	23.2000	23.2000	23.2000	-0.429%	5	79	+108.190%
2025-06-05	23.3000	23.3000	23.3000	23.3000	-3.719%	10	74	+107.296%
2025-06-04	24.2000	24.2000	24.2000	24.2000	-8.333%	2	64	+99.587%
2025-05-29	26.3500	26.4000	26.3500	26.4000	0.000%	5	64	+82.955%
2025-05-20	26.0000	26.4000	26.0000	26.4000	-2.762%	5	60	+82.955%
2025-05-14	27.1500	27.1500	27.1500	27.1500	-3.036%	1	55	+77.901%
2025-05-13	28.0000	28.0000	28.0000	28.0000	-15.152%	4	56	+72.500%
2025-05-08	33.0000	33.0000	33.0000	33.0000	-25.826%	6	60	+46.364%
2025-04-29	44.4900	44.4900	44.4900	44.4900	-1.133%	2	54	+8.564%
2025-04-28	44.6700	45.0000	44.6700	45.0000	-12.195%	2	56	+7.333%
2025-04-15	51.2500	51.2500	51.2500	51.2500	-32.566%	4	54	-5.756%
2025-04-07	76.0000	76.0000	76.0000	76.0000	+2.288%	1	50	-36.447%
2025-04-04	71.4000	74.3000	71.4000	74.3000	+35.337%	12	50	-34.993%
2025-04-01	58.6000	58.6000	54.9000	54.9000	-5.508%	2	56	-12.022%
2025-03-14	58.1000	58.1000	58.1000	58.1000	-7.924%	2	58	-16.867%
2025-03-07	63.1000	63.1000	63.1000	63.1000	+7.094%	2	59	-23.455%
2025-03-05	58.9200	58.9200	58.9200	58.9200	+2.666%	2	56	-18.024%
2025-02-28	57.3900	57.3900	57.3900	57.3900	+6.278%	12	56	-15.839%
2025-02-27	54.0000	54.0000	54.0000	54.0000	+15.040%	1	50	-10.556%
2025-02-26	51.5000	51.5000	46.9400	46.9400	-19.208%	4	49	+2.897%
2025-02-21	58.1000	58.1000	58.1000	58.1000	-1.525%	2	45	-16.867%
2025-02-20	58.1300	60.7500	58.1300	59.0000	+90.753%	5	44	-18.136%
2025-02-18	31.3700	32.0000	30.7000	30.9300	-11.095%	7	43	+56.159%
2025-02-11	34.5500	34.7900	34.5500	34.7900	+0.259%	5	36	+38.833%
2025-01-31	34.7000	34.7000	34.7000	34.7000	-17.870%	2	41	+39.193%
2025-01-17	42.2500	42.2500	42.2500	42.2500	-13.244%	4	38	+14.320%
2025-01-06	48.7000	48.7000	48.7000	48.7000	+20.754%	1	38	-0.821%
2024-12-18	40.3300	40.3300	40.3300	40.3300	+12.028%	6	39	+19.762%
2024-12-16	36.0000	36.0000	36.0000	36.0000	-2.041%	2	31	+34.167%
2024-12-11	36.7500	36.7500	36.7500	36.7500	+3.814%	1	31	+31.429%
2024-12-10	35.4000	35.4000	35.4000	35.4000	+15.122%	7	30	+36.441%
2024-12-06	30.7500	30.7500	30.7500	30.7500	+1.653%	6	37	+57.073%
2024-12-05	30.2500	30.2500	30.2500	30.2500	-0.820%	2	34	+59.669%
2024-12-04	30.5000	30.5000	30.5000	30.5000	+8.929%	2	32	+58.361%
2024-12-02	28.0000	28.0000	28.0000	28.0000	-9.677%	10	30	+72.500%
2024-11-25	30.6200	31.0000	30.6200	31.0000	+3.333%	2	20	+55.806%
2024-11-22	30.0000	30.0000	30.0000	30.0000	+2.041%	2	18	+61.000%
2024-11-21	29.0000	29.4000	29.0000	29.4000	-5.648%	3	14	+64.286%
2024-11-15	31.2000	31.2000	31.1600	31.1600	+7.448%	14	14	+55.006%
2024-11-12	29.0000	29.0000	29.0000	29.0000	+2.837%	2	7	+66.552%
2024-11-11	28.2000	28.2000	28.2000	28.2000	-2.759%	2	5	+71.277%
2024-11-08	28.8400	29.0000	26.0000	29.0000	-55.143%	6	3	+66.552%
2024-10-03	64.6500	64.6500	64.6500	64.6500	-5.233%	1	1	-25.290%
2024-10-01	68.2200	68.2200	68.2200	68.2200	0.000%	1	1	-29.200%