Dark

AXP20250919C300
AXP Sep 19 2025 300.00 Call (AXP250919C00300000)
option OPRA

EOD

Jun 23, 2025

18.15+0.833%(+0.15)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-23	16.00	18.15	14.90	18.15	+0.833%	54	642	0.000%
2025-06-20	16.70	18.00	16.70	18.00	+7.720%	32	627	+0.833%
2025-06-18	17.57	17.57	16.71	16.71	+12.905%	5	617	+8.618%
2025-06-17	15.25	15.35	14.55	14.80	-8.359%	26	617	+22.635%
2025-06-16	15.44	16.37	15.44	16.15	+25.194%	28	602	+12.384%
2025-06-13	14.20	14.80	12.90	12.90	-26.912%	72	601	+40.698%
2025-06-12	16.70	17.65	15.90	17.65	-4.903%	46	592	+2.833%
2025-06-11	19.60	20.39	18.56	18.56	+2.712%	29	591	-2.209%
2025-06-10	20.15	20.15	18.07	18.07	-9.650%	8	576	+0.443%
2025-06-09	20.50	20.50	19.50	20.00	-3.054%	59	578	-9.250%
2025-06-06	20.69	21.26	19.60	20.63	+17.886%	34	572	-12.021%
2025-06-05	16.65	18.60	16.65	17.50	-3.047%	10	567	+3.714%
2025-06-04	18.05	18.05	18.05	18.05	-1.902%	1	570	+0.554%
2025-06-03	16.55	18.40	16.55	18.40	+5.143%	5	570	-1.359%
2025-06-02	16.50	17.50	16.35	17.50	+6.061%	11	570	+3.714%
2025-05-30	16.50	16.50	16.50	16.50	-6.516%	2	570	+10.000%
2025-05-29	17.20	17.65	17.20	17.65	+2.616%	5	570	+2.833%
2025-05-28	16.95	17.20	16.95	17.20	0.000%	47	570	+5.523%
2025-05-27	15.20	17.42	15.20	17.20	+20.280%	113	528	+5.523%
2025-05-23	13.72	14.72	13.72	14.30	-6.536%	62	561	+26.923%
2025-05-22	14.95	15.30	14.30	15.30	+2.547%	20	561	+18.627%
2025-05-21	17.20	17.40	14.55	14.92	-19.655%	42	580	+21.649%
2025-05-20	18.47	18.57	18.47	18.57	-8.296%	5	585	-2.262%
2025-05-19	20.15	20.45	20.15	20.25	-2.878%	13	598	-10.370%
2025-05-16	20.60	21.79	19.90	20.85	-0.714%	216	595	-12.950%
2025-05-15	21.00	21.00	21.00	21.00	-6.040%	1	622	-13.571%
2025-05-14	23.10	23.10	21.60	22.35	-0.578%	59	622	-18.792%
2025-05-13	20.68	22.48	20.68	22.48	+10.521%	14	609	-19.262%
2025-05-12	20.24	20.55	18.65	20.34	+41.742%	176	618	-10.767%
2025-05-09	15.30	15.30	14.25	14.35	-4.013%	18	598	+26.481%
2025-05-08	13.40	14.95	13.40	14.95	+18.182%	35	599	+21.405%
2025-05-07	12.20	12.80	12.20	12.65	+3.265%	55	590	+43.478%
2025-05-06	12.40	12.90	12.05	12.25	-9.259%	113	583	+48.163%
2025-05-05	12.55	13.86	12.24	13.50	+8.871%	107	545	+34.444%
2025-05-02	12.06	12.50	11.72	12.40	+19.807%	66	518	+46.371%
2025-05-01	9.95	10.50	9.95	10.35	+23.214%	12	489	+75.362%
2025-04-30	7.04	8.40	7.04	8.40	-6.145%	15	480	+116.071%
2025-04-29	7.85	8.95	7.65	8.95	+6.548%	25	469	+102.793%
2025-04-28	8.27	8.60	7.90	8.40	-5.085%	92	453	+116.071%
2025-04-25	10.10	10.10	8.60	8.85	-6.940%	242	376	+105.085%
2025-04-24	8.64	9.65	8.64	9.51	+17.407%	27	291	+90.852%
2025-04-23	9.60	9.95	8.10	8.10	+31.922%	31	284	+124.074%
2025-04-22	5.55	6.14	5.55	6.14	+42.130%	5	295	+195.603%
2025-04-21	3.95	4.32	3.73	4.32	-31.969%	94	294	+320.139%
2025-04-17	5.80	6.35	5.75	6.35	-5.224%	10	272	+185.827%
2025-04-16	8.04	8.40	6.45	6.70	-18.788%	11	272	+170.896%
2025-04-15	8.86	8.86	8.25	8.25	+0.121%	16	267	+120.000%
2025-04-14	8.50	8.50	8.23	8.24	-0.962%	15	265	+120.267%
2025-04-11	7.73	8.32	6.80	8.32	+18.857%	14	260	+118.149%
2025-04-10	7.65	7.65	7.00	7.00	-33.078%	17	263	+159.286%
2025-04-09	4.50	10.46	4.40	10.46	+128.384%	17	256	+73.518%
2025-04-08	6.40	6.40	4.58	4.58	-14.393%	21	256	+296.288%
2025-04-07	4.90	6.80	4.90	5.35	-9.322%	11	271	+239.252%
2025-04-04	5.50	6.40	4.63	5.90	-9.231%	74	279	+207.627%
2025-04-03	7.99	7.99	6.20	6.50	-48.617%	42	284	+179.231%
2025-04-02	10.80	12.65	10.80	12.65	+19.340%	16	296	+43.478%
2025-04-01	9.85	11.08	9.80	10.60	-2.484%	22	297	+71.226%
2025-03-31	8.80	10.87	8.31	10.87	+15.638%	6	293	+66.973%
2025-03-28	9.05	9.40	9.05	9.40	-18.966%	6	294	+93.085%
2025-03-27	11.75	12.20	11.50	11.60	-14.706%	6	294	+56.466%
2025-03-25	13.30	13.85	13.30	13.60	-0.366%	23	298	+33.456%
2025-03-24	12.70	13.65	12.70	13.65	+30.622%	21	292	+32.967%
2025-03-21	10.10	10.45	10.10	10.45	-16.400%	4	291	+73.684%
2025-03-20	12.50	12.50	12.50	12.50	+14.155%	10	292	+45.200%
2025-03-19	10.60	11.03	10.60	10.95	+19.672%	15	292	+65.753%
2025-03-18	9.15	9.15	9.15	9.15	-0.109%	4	289	+98.361%
2025-03-17	9.16	9.16	9.16	9.16	-14.393%	2	289	+98.144%
2025-03-14	9.35	10.70	9.35	10.70	+30.012%	18	289	+69.626%
2025-03-13	8.83	9.45	7.90	8.23	-16.869%	35	273	+120.535%
2025-03-12	9.15	10.20	9.15	9.90	+7.027%	124	273	+83.333%
2025-03-11	10.26	10.26	9.00	9.25	-8.234%	41	253	+96.216%
2025-03-10	11.80	11.80	10.08	10.08	-30.194%	40	215	+80.060%
2025-03-07	13.65	14.44	11.76	14.44	-9.524%	32	193	+25.693%
2025-03-06	15.96	15.96	15.96	15.96	-15.556%	3	190	+13.722%
2025-03-05	18.83	18.90	18.10	18.90	-2.326%	5	190	-3.968%
2025-03-04	19.40	19.40	16.75	19.35	-19.038%	20	186	-6.202%
2025-03-03	27.55	27.55	23.90	23.90	-3.629%	3	183	-24.059%
2025-02-28	24.41	24.80	24.31	24.80	+3.463%	24	183	-26.815%
2025-02-27	23.97	23.97	23.97	23.97	-6.513%	5	189	-24.280%
2025-02-26	23.86	25.64	23.86	25.64	+4.016%	18	184	-29.212%
2025-02-25	25.28	25.28	21.90	24.65	+4.008%	19	178	-26.369%
2025-02-24	22.90	23.70	22.90	23.70	-2.066%	2	169	-23.418%
2025-02-21	24.79	24.79	24.20	24.20	-9.870%	6	168	-25.000%
2025-02-20	30.03	30.03	26.85	26.85	-17.915%	16	168	-32.402%
2025-02-19	33.70	33.70	31.40	32.71	-5.871%	20	161	-44.512%
2025-02-18	34.00	35.35	33.95	34.75	+5.431%	32	160	-47.770%
2025-02-13	32.50	32.96	31.25	32.96	+3.000%	5	139	-44.933%
2025-02-12	31.31	32.00	30.40	32.00	-5.605%	6	137	-43.281%
2025-02-11	33.90	33.90	33.90	33.90	-0.877%	1	136	-46.460%
2025-02-10	37.75	37.75	32.50	34.20	-16.176%	7	136	-46.930%
2025-02-06	40.80	40.80	40.80	40.80	+1.241%	5	134	-55.515%
2025-02-05	40.00	40.30	40.00	40.30	+8.101%	2	134	-54.963%
2025-02-04	37.28	37.28	37.28	37.28	+0.350%	3	133	-51.314%
2025-02-03	35.47	37.15	35.00	37.15	-2.237%	12	133	-51.144%
2025-01-27	38.00	38.00	38.00	38.00	-5.707%	5	125	-52.237%
2025-01-24	39.00	40.30	37.74	40.30	-12.581%	32	125	-54.963%
2025-01-23	46.35	46.35	46.10	46.10	+18.845%	5	127	-60.629%
2025-01-17	38.85	38.85	38.79	38.79	+2.782%	6	126	-53.210%
2025-01-16	37.74	37.74	37.74	37.74	+1.725%	10	126	-51.908%
2025-01-15	36.50	37.10	36.50	37.10	+37.918%	2	116	-51.078%
2025-01-13	26.90	26.90	26.90	26.90	-5.282%	1	116	-32.528%
2025-01-10	28.40	28.40	28.40	28.40	-13.809%	2	115	-36.092%
2025-01-08	31.50	32.95	31.50	32.95	+0.457%	6	110	-44.917%
2025-01-07	32.80	32.80	32.80	32.80	+1.705%	1	110	-44.665%
2025-01-06	32.25	32.25	32.25	32.25	+0.155%	2	109	-43.721%
2025-01-03	31.45	32.20	31.45	32.20	+12.195%	4	107	-43.634%
2024-12-31	28.70	28.70	28.70	28.70	-13.162%	2	105	-36.760%
2024-12-24	32.85	33.05	32.85	33.05	+8.007%	3	102	-45.083%
2024-12-23	30.60	30.60	30.60	30.60	-8.820%	1	102	-40.686%
2024-12-20	33.56	33.56	33.56	33.56	+10.942%	1	101	-45.918%
2024-12-19	30.25	30.25	30.25	30.25	+15.238%	1	101	-40.000%
2024-12-18	33.50	34.40	26.25	26.25	-19.602%	9	101	-30.857%
2024-12-17	32.65	32.65	32.65	32.65	-0.760%	1	104	-44.410%
2024-12-12	32.90	32.90	32.90	32.90	-6.268%	3	104	-44.833%
2024-12-10	35.10	35.10	35.10	35.10	+4.371%	2	101	-48.291%
2024-12-05	33.63	33.63	33.63	33.63	-2.663%	1	99	-46.030%
2024-12-03	34.55	34.55	34.55	34.55	-7.744%	5	99	-47.467%
2024-11-27	37.77	37.95	37.45	37.45	+2.603%	4	94	-51.535%
2024-11-26	36.05	36.50	36.01	36.50	+0.940%	6	94	-50.274%
2024-11-25	35.87	36.16	35.87	36.16	+6.572%	4	99	-49.806%
2024-11-22	30.30	33.93	30.30	33.93	+26.604%	42	102	-46.508%
2024-11-13	26.80	26.80	26.80	26.80	-0.075%	10	117	-32.276%
2024-11-08	26.82	26.82	26.82	26.82	-2.826%	2	107	-32.327%
2024-11-06	27.60	27.60	27.60	27.60	+45.263%	2	106	-34.239%
2024-10-31	19.00	19.00	19.00	19.00	+1.877%	1	104	-4.474%
2024-10-29	18.60	18.65	18.60	18.65	+6.877%	6	105	-2.681%
2024-10-25	17.45	17.55	17.35	17.45	-8.158%	8	99	+4.011%
2024-10-22	18.85	19.00	18.75	19.00	+0.264%	24	103	-4.474%
2024-10-21	21.44	21.44	18.95	18.95	-13.864%	16	79	-4.222%
2024-10-18	21.85	22.70	21.85	22.00	-19.414%	36	65	-17.500%
2024-10-17	27.30	27.30	27.30	27.30	+14.035%	17	57	-33.516%
2024-10-16	24.28	24.28	23.94	23.94	+6.589%	4	40	-24.185%
2024-10-07	23.12	23.12	22.46	22.46	+10.640%	3	42	-19.190%
2024-10-02	20.30	20.30	20.30	20.30	+5.784%	1	41	-10.591%
2024-09-27	19.16	19.19	19.16	19.19	+4.806%	6	40	-5.419%
2024-09-25	18.31	18.31	18.31	18.31	-5.764%	1	37	-0.874%
2024-09-23	19.43	19.43	19.43	19.43	-4.049%	1	36	-6.588%
2024-09-20	20.10	20.30	20.10	20.25	+3.106%	62	35	-10.370%
2024-09-19	19.64	19.64	19.64	19.64	+4.191%	3	4	-7.587%
2024-09-18	18.85	18.85	18.85	18.85	0.000%	1	1	-3.714%