Dark

AXON20270115P500
AXON Jan 15 2027 500.00 Put (AXON270115P00500000)
option OPRA

EOD

Sep 29, 2026

105.70+2.552%(+2.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	105.7000	105.7000	105.7000	105.7000	+2.552%	1	324	0.000%
2026-09-28	107.6500	107.6500	100.6000	103.0700	+4.587%	16	325	+2.552%
2026-09-25	92.6000	98.7500	92.4000	98.5500	+2.892%	7	331	+7.255%
2026-09-24	95.7800	95.7800	95.7800	95.7800	+3.804%	2	324	+10.357%
2026-09-17	92.2700	92.2700	92.2700	92.2700	+5.259%	5	326	+14.555%
2026-09-16	88.8000	88.8000	87.6600	87.6600	-14.353%	6	321	+20.580%
2026-09-15	105.0000	105.0000	101.0000	102.3500	+38.498%	10	315	+3.273%
2026-09-14	80.9600	80.9600	73.9000	73.9000	-7.993%	6	319	+43.031%
2026-09-10	77.3700	80.3200	77.3200	80.3200	+16.406%	7	316	+31.599%
2026-09-08	68.5000	69.0000	68.5000	69.0000	+9.524%	5	317	+53.188%
2026-09-04	64.0500	64.0500	63.0000	63.0000	+8.621%	3	319	+67.778%
2026-09-03	64.1100	64.1100	57.8700	58.0000	-14.328%	12	319	+82.241%
2026-09-02	70.0000	70.0000	67.7000	67.7000	+5.206%	3	320	+56.130%
2026-09-01	63.2800	66.2000	62.6200	64.3500	+42.210%	14	319	+64.258%
2026-08-31	38.6000	45.2500	38.6000	45.2500	+23.871%	6	312	+133.591%
2026-08-28	36.5300	36.5300	36.5300	36.5300	-1.270%	3	312	+189.351%
2026-08-26	37.0000	37.0000	37.0000	37.0000	+1.231%	5	312	+185.676%
2026-08-25	36.4000	36.5500	36.3000	36.5500	-7.702%	5	312	+189.193%
2026-08-24	39.6000	39.6000	39.6000	39.6000	+17.438%	1	311	+166.919%
2026-08-21	33.7200	33.7200	33.7200	33.7200	-6.333%	2	310	+213.464%
2026-08-20	36.0000	36.0000	36.0000	36.0000	+3.478%	1	312	+193.611%
2026-08-19	33.6000	34.7900	33.6000	34.7900	-9.636%	4	313	+203.823%
2026-08-18	38.3300	38.5000	38.2500	38.5000	-3.750%	13	315	+174.545%
2026-08-17	40.0000	40.0000	40.0000	40.0000	-0.695%	1	328	+164.250%
2026-08-14	40.3000	40.6700	40.2800	40.2800	-4.346%	36	329	+162.413%
2026-08-13	45.1800	45.1800	42.1000	42.1100	-8.457%	9	293	+151.009%
2026-08-12	40.6300	46.0000	40.6300	46.0000	+23.656%	20	292	+129.783%
2026-08-11	37.2000	37.2000	37.2000	37.2000	-18.242%	1	278	+184.140%
2026-08-10	45.5000	45.5000	45.5000	45.5000	-14.586%	1	279	+132.308%
2026-08-07	68.4000	68.4000	53.2700	53.2700	-15.444%	6	278	+98.423%
2026-08-06	52.5000	63.0000	52.5000	63.0000	+20.000%	5	274	+67.778%
2026-08-05	52.5000	52.5000	52.5000	52.5000	-41.011%	10	269	+101.333%
2026-07-30	89.0000	89.0000	89.0000	89.0000	+11.250%	5	279	+18.764%
2026-07-28	80.8000	80.8000	80.0000	80.0000	-6.977%	2	275	+32.125%
2026-07-27	86.0000	86.0000	86.0000	86.0000	-7.437%	1	276	+22.907%
2026-07-24	92.9100	92.9100	92.9100	92.9100	+4.805%	1	277	+13.766%
2026-07-21	88.6500	88.6500	88.6500	88.6500	+1.314%	1	278	+19.233%
2026-07-17	87.4200	87.5000	87.4000	87.5000	+62.187%	4	277	+20.800%
2026-07-07	53.9500	53.9500	53.9500	53.9500	-11.412%	2	274	+95.922%
2026-07-06	60.9000	60.9000	60.9000	60.9000	-0.164%	1	272	+73.563%
2026-07-01	62.0000	62.0000	61.0000	61.0000	-19.205%	2	272	+73.279%
2026-06-30	82.6500	82.6500	75.5000	75.5000	-43.344%	2	272	+40.000%
2026-06-18	133.2600	133.2600	133.2600	133.2600	+11.050%	1	270	-20.681%
2026-06-16	120.0000	120.0000	120.0000	120.0000	+4.712%	5	270	-11.917%
2026-06-10	114.8000	114.8000	114.6000	114.6000	+11.262%	4	267	-7.766%
2026-06-04	103.0000	103.0000	103.0000	103.0000	-3.558%	1	269	+2.621%
2026-06-03	106.8000	106.8000	106.8000	106.8000	-29.022%	1	268	-1.030%
2026-05-21	150.4500	150.4700	150.4500	150.4700	-5.868%	30	268	-29.753%
2026-05-06	160.4500	160.4500	159.8500	159.8500	+0.013%	2	289	-33.876%
2026-05-05	159.8300	159.8300	159.8300	159.8300	+11.457%	1	291	-33.867%
2026-04-27	143.4000	143.4000	143.4000	143.4000	-6.348%	1	292	-26.290%
2026-04-24	153.1200	153.1200	153.1200	153.1200	-15.997%	1	291	-30.969%
2026-04-13	182.2800	182.2800	182.2800	182.2800	+87.338%	1	290	-42.012%
2026-03-13	97.9200	97.9200	97.1000	97.3000	+1.672%	4	291	+8.633%
2026-03-12	99.3000	99.3100	95.7000	95.7000	+6.499%	5	291	+10.449%
2026-03-11	89.6000	89.8600	89.5500	89.8600	+6.595%	20	292	+17.627%
2026-03-10	84.6000	84.6000	84.3000	84.3000	-4.746%	2	292	+25.386%
2026-02-25	89.3000	89.3000	86.3200	88.5000	-32.059%	12	282	+19.435%
2026-02-20	130.2600	130.2600	130.2600	130.2600	+3.184%	1	282	-18.855%
2026-02-03	124.1300	126.2400	121.0500	126.2400	+12.714%	9	283	-16.271%
2026-02-02	105.2000	112.0000	105.2000	112.0000	+12.972%	2	287	-5.625%
2026-01-30	98.0000	99.1400	98.0000	99.1400	+6.947%	11	288	+6.617%
2026-01-29	79.9000	92.7000	79.9000	92.7000	+59.552%	8	277	+14.024%
2026-01-23	58.1000	58.1000	58.1000	58.1000	+5.636%	2	269	+81.928%
2026-01-14	55.0000	55.0000	55.0000	55.0000	0.000%	1	269	+92.182%
2026-01-12	55.0000	55.0000	55.0000	55.0000	-2.482%	10	269	+92.182%
2026-01-08	56.4000	56.4000	56.4000	56.4000	+6.415%	7	259	+87.411%
2026-01-06	53.0000	53.0000	53.0000	53.0000	-11.667%	2	259	+99.434%
2026-01-05	60.0000	60.0000	60.0000	60.0000	0.000%	2	259	+76.167%
2025-12-23	58.9900	60.0000	58.7800	60.0000	-14.015%	3	259	+76.167%
2025-12-18	69.7800	69.7800	69.7800	69.7800	+3.639%	1	258	+51.476%
2025-12-11	67.3300	67.3300	67.3300	67.3300	-18.585%	1	257	+56.988%
2025-11-28	82.6000	82.9000	82.6000	82.7000	-4.049%	5	256	+27.811%
2025-11-25	89.3500	89.3500	84.2800	86.1900	-0.931%	3	256	+22.636%
2025-11-18	87.0000	87.0000	87.0000	87.0000	+5.455%	10	254	+21.494%
2025-11-17	82.5000	82.5000	82.5000	82.5000	+10.000%	1	244	+28.121%
2025-11-12	75.0000	75.0000	75.0000	75.0000	-2.089%	1	245	+40.933%
2025-11-11	76.6000	76.6000	76.6000	76.6000	+5.947%	1	245	+37.990%
2025-11-10	72.3000	72.3000	72.3000	72.3000	+10.941%	1	244	+46.196%
2025-11-07	65.1700	65.1700	65.1700	65.1700	-4.162%	1	243	+62.191%
2025-11-06	64.7000	68.0000	64.7000	68.0000	+26.866%	2	243	+55.441%
2025-11-05	67.0000	68.0000	53.6000	53.6000	+39.221%	4	241	+97.201%
2025-10-29	38.5000	38.5000	38.5000	38.5000	-30.000%	1	237	+174.545%
2025-10-15	55.0000	55.0000	55.0000	55.0000	+44.737%	1	236	+92.182%
2025-10-08	38.0000	38.0000	38.0000	38.0000	-5.000%	5	235	+178.158%
2025-10-02	40.0000	40.0000	40.0000	40.0000	-7.940%	1	230	+164.250%
2025-09-30	42.8000	43.4500	42.8000	43.4500	-4.882%	6	230	+143.268%
2025-09-26	45.6800	45.6800	45.6800	45.6800	+20.211%	1	230	+131.392%
2025-09-24	38.0000	38.0000	38.0000	38.0000	+8.571%	2	229	+178.158%
2025-09-17	35.0000	35.0000	35.0000	35.0000	0.000%	1	231	+202.000%
2025-09-15	35.0000	35.0000	35.0000	35.0000	-15.825%	2	230	+202.000%
2025-09-08	41.5800	41.5800	41.5800	41.5800	+10.880%	1	228	+154.209%
2025-08-26	37.5000	37.5000	37.5000	37.5000	+1.215%	2	229	+181.867%
2025-08-25	37.0500	37.0500	37.0500	37.0500	-6.250%	2	227	+185.290%
2025-08-21	39.5200	39.5200	39.5200	39.5200	+4.000%	4	229	+167.460%
2025-08-18	38.0000	38.0000	38.0000	38.0000	-3.061%	1	233	+178.158%
2025-08-13	35.5000	39.2000	35.0800	39.2000	+45.185%	9	234	+169.643%
2025-08-06	28.0000	28.0000	27.0000	27.0000	-32.500%	4	228	+291.481%
2025-08-04	40.0000	40.0000	40.0000	40.0000	-21.569%	3	232	+164.250%
2025-07-24	51.0000	51.0000	51.0000	51.0000	+4.508%	1	235	+107.255%
2025-07-23	48.8000	48.8000	48.8000	48.8000	-1.394%	1	236	+116.598%
2025-07-11	49.0000	49.4900	49.0000	49.4900	+4.985%	2	236	+113.579%
2025-07-10	42.9100	47.1400	42.9100	47.1400	+16.395%	7	236	+124.226%
2025-07-08	40.5000	40.5000	40.5000	40.5000	-2.315%	1	237	+160.988%
2025-07-07	40.2300	41.4600	40.2300	41.4600	+2.370%	7	236	+154.945%
2025-07-03	40.5000	40.5000	40.5000	40.5000	-7.955%	1	233	+160.988%
2025-07-02	42.8800	44.0000	40.0000	44.0000	-0.452%	4	233	+140.227%
2025-07-01	44.2000	44.2000	44.2000	44.2000	+7.805%	1	233	+139.140%
2025-06-26	41.0000	41.0000	41.0000	41.0000	-1.205%	2	232	+157.805%
2025-06-25	41.5000	41.5000	41.5000	41.5000	-6.405%	1	230	+154.699%
2025-06-24	44.4900	44.4900	44.3400	44.3400	+0.773%	3	229	+138.385%
2025-06-12	44.0000	44.0000	44.0000	44.0000	-9.278%	10	226	+140.227%
2025-05-29	47.8700	48.5000	47.8700	48.5000	-3.000%	8	216	+117.938%
2025-05-19	50.0000	50.0000	50.0000	50.0000	-9.091%	2	212	+111.400%
2025-05-12	55.0000	55.0000	55.0000	55.0000	-9.836%	1	211	+92.182%
2025-05-08	61.0000	61.0000	61.0000	61.0000	-28.235%	1	210	+73.279%
2025-05-07	85.0000	85.0000	85.0000	85.0000	+6.250%	1	210	+24.353%
2025-04-30	80.0000	80.0000	80.0000	80.0000	+0.351%	1	211	+32.125%
2025-04-25	80.1000	81.2200	77.0000	79.7200	-21.342%	544	210	+32.589%
2025-04-21	101.3500	101.3500	101.3500	101.3500	+15.762%	1	12	+4.292%
2025-04-15	87.5500	87.5500	87.5500	87.5500	-19.010%	1	11	+20.731%
2025-04-08	108.1000	108.1000	108.1000	108.1000	-12.470%	1	10	-2.220%
2025-04-04	121.7500	123.5000	121.7500	123.5000	+24.496%	12	10	-14.413%
2025-03-28	99.2000	99.2000	99.2000	99.2000	+3.409%	2	6	+6.552%
2025-03-21	95.9300	95.9300	95.9300	95.9300	-13.577%	8	6	+10.185%
2025-03-10	111.0000	111.0000	111.0000	111.0000	+8.770%	1	6	-4.775%
2025-02-20	102.0500	102.0500	102.0500	102.0500	+69.237%	1	6	+3.577%
2025-02-18	60.3000	60.3000	60.3000	60.3000	-7.939%	1	6	+75.290%
2025-02-12	65.5000	65.5000	65.5000	65.5000	+1.866%	1	5	+61.374%
2025-02-03	65.5100	65.5100	64.3000	64.3000	+2.063%	2	5	+64.386%
2025-01-31	63.0000	63.0000	63.0000	63.0000	-19.231%	2	4	+67.778%
2025-01-27	78.0000	78.0000	78.0000	78.0000	+1.141%	1	4	+35.513%
2025-01-21	77.1200	77.1200	77.1200	77.1200	+11.768%	1	3	+37.059%
2024-12-16	73.7700	73.7700	69.0000	69.0000	+2.207%	5	3	+53.188%
2024-12-09	67.0000	67.5100	67.0000	67.5100	+18.960%	2	6	+56.569%
2024-12-06	56.7500	56.7500	56.7500	56.7500	+0.088%	2	6	+86.256%
2024-11-14	56.7000	56.7000	56.7000	56.7000	-2.241%	5	6	+86.420%
2024-11-13	56.0000	58.0000	56.0000	58.0000	+1.063%	5	6	+82.241%
2024-11-11	57.3900	57.3900	57.3900	57.3900	0.000%	3	3	+84.178%