Dark

AXP20250919C320
AXP Sep 19 2025 320.00 Call (AXP250919C00320000)
option OPRA

EOD

Jun 23, 2025

7.75-8.824%(-0.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-23	8.50	8.50	7.40	7.75	-8.824%	20	1,099	0.000%
2025-06-20	8.35	9.05	8.35	8.50	-3.955%	116	1,097	-8.824%
2025-06-18	8.85	9.00	8.65	8.85	+26.429%	7	1,074	-12.429%
2025-06-17	6.59	7.30	6.59	7.00	-6.040%	27	1,074	+10.714%
2025-06-16	6.80	7.85	6.80	7.45	+29.565%	28	1,062	+4.027%
2025-06-13	5.82	5.82	5.71	5.75	-32.353%	28	1,059	+34.783%
2025-06-12	8.25	8.85	8.25	8.50	-10.526%	10	1,060	-8.824%
2025-06-11	10.45	10.45	9.50	9.50	+3.261%	17	1,069	-18.421%
2025-06-10	10.01	10.01	9.10	9.20	-14.019%	89	1,072	-15.761%
2025-06-09	10.85	10.85	9.84	10.70	-3.604%	31	1,072	-27.570%
2025-06-06	10.90	11.10	10.15	11.10	+18.717%	18	1,073	-30.180%
2025-06-05	8.42	9.40	8.42	9.35	+4.120%	5	1,070	-17.112%
2025-06-04	9.81	9.81	8.98	8.98	-6.943%	8	1,070	-13.697%
2025-06-03	9.65	9.65	9.65	9.65	+6.278%	1	1,070	-19.689%
2025-06-02	8.00	9.08	8.00	9.08	+0.889%	4	1,069	-14.648%
2025-05-30	9.00	9.00	9.00	9.00	-0.552%	2	1,069	-13.889%
2025-05-29	9.05	9.05	9.05	9.05	-5.236%	14	1,069	-14.365%
2025-05-28	9.12	9.55	9.00	9.55	+9.143%	7	1,074	-18.848%
2025-05-27	8.25	8.80	8.25	8.75	+19.048%	13	1,068	-11.429%
2025-05-23	8.55	8.55	7.15	7.35	-2.778%	22	1,058	+5.442%
2025-05-22	7.75	7.93	7.55	7.56	-2.199%	24	1,058	+2.513%
2025-05-21	8.90	8.90	7.73	7.73	-19.311%	23	1,045	+0.259%
2025-05-20	9.98	9.98	9.58	9.58	-17.056%	5	1,064	-19.102%
2025-05-19	10.70	11.55	10.70	11.55	-2.119%	8	1,062	-32.900%
2025-05-16	11.05	12.00	11.05	11.80	-0.422%	100	1,064	-34.322%
2025-05-15	11.27	11.95	11.00	11.85	-0.420%	27	1,069	-34.599%
2025-05-14	12.75	12.75	11.70	11.90	-5.179%	101	1,066	-34.874%
2025-05-13	11.45	12.70	11.41	12.55	+15.668%	112	997	-38.247%
2025-05-12	11.15	11.15	9.63	10.85	+50.694%	84	968	-28.571%
2025-05-09	7.75	7.75	7.20	7.20	-5.013%	16	961	+7.639%
2025-05-08	7.25	7.58	7.25	7.58	+27.825%	6	953	+2.243%
2025-05-07	6.35	6.35	5.75	5.93	-7.344%	16	951	+30.691%
2025-05-06	5.75	6.40	5.60	6.40	-8.571%	43	948	+21.094%
2025-05-05	6.45	7.00	6.45	7.00	+12.903%	6	944	+10.714%
2025-05-02	5.85	6.30	5.77	6.20	+18.095%	38	946	+25.000%
2025-05-01	4.90	5.27	4.90	5.25	+28.049%	11	932	+47.619%
2025-04-29	4.10	4.10	4.10	4.10	-2.381%	15	924	+89.024%
2025-04-25	4.25	4.25	4.20	4.20	-12.134%	8	924	+84.524%
2025-04-24	4.50	4.78	4.50	4.78	+15.181%	12	924	+62.134%
2025-04-23	4.75	4.75	4.05	4.15	+112.821%	18	925	+86.747%
2025-04-21	1.81	1.95	1.50	1.95	-34.564%	7	915	+297.436%
2025-04-17	2.50	2.98	2.50	2.98	-11.045%	3	922	+160.067%
2025-04-16	3.92	4.10	3.35	3.35	-25.556%	6	922	+131.343%
2025-04-15	4.25	4.50	4.25	4.50	+7.143%	8	924	+72.222%
2025-04-14	4.35	4.35	4.20	4.20	-4.545%	12	927	+84.524%
2025-04-11	3.69	4.40	3.69	4.40	+25.714%	20	917	+76.136%
2025-04-10	3.93	3.93	3.50	3.50	-34.087%	4	914	+121.429%
2025-04-09	2.81	5.31	2.81	5.31	+93.091%	7	913	+45.951%
2025-04-08	2.75	2.75	2.75	2.75	-15.644%	1	914	+181.818%
2025-04-07	3.33	3.60	3.26	3.26	-1.212%	9	914	+137.730%
2025-04-04	3.00	3.70	2.64	3.30	-8.587%	58	920	+134.848%
2025-04-03	3.45	3.75	3.35	3.61	-49.298%	6	927	+114.681%
2025-04-02	6.94	7.12	6.90	7.12	+21.709%	5	927	+8.848%
2025-04-01	5.30	6.05	5.30	5.85	+0.862%	11	926	+32.479%
2025-03-31	4.25	5.80	4.25	5.80	+19.097%	3	931	+33.621%
2025-03-28	4.95	5.00	4.87	4.87	-25.077%	18	932	+59.138%
2025-03-27	6.75	6.75	6.50	6.50	-4.412%	21	928	+19.231%
2025-03-26	7.90	7.90	6.80	6.80	-9.333%	9	915	+13.971%
2025-03-25	7.55	7.74	7.45	7.50	+4.749%	10	907	+3.333%
2025-03-24	6.85	7.16	6.85	7.16	+17.377%	6	907	+8.240%
2025-03-21	5.50	6.10	5.50	6.10	-8.271%	32	909	+27.049%
2025-03-20	7.20	7.23	6.65	6.65	+13.675%	13	901	+16.541%
2025-03-19	5.85	5.85	5.85	5.85	+20.619%	1	900	+32.479%
2025-03-17	5.21	5.21	4.85	4.85	-18.487%	2	900	+59.794%
2025-03-14	5.65	5.95	5.65	5.95	+32.517%	50	898	+30.252%
2025-03-13	4.75	4.75	4.46	4.49	-19.099%	11	895	+72.606%
2025-03-12	4.66	5.55	4.66	5.55	+11.000%	18	895	+39.640%
2025-03-11	5.70	5.76	5.00	5.00	-18.831%	11	883	+55.000%
2025-03-10	7.25	7.25	5.90	6.16	-10.335%	8	881	+25.812%
2025-03-07	8.81	8.81	6.85	6.87	-26.524%	16	885	+12.809%
2025-03-06	9.47	10.40	9.35	9.35	-23.361%	41	886	-17.112%
2025-03-05	11.73	12.20	11.30	12.20	+1.667%	41	859	-36.475%
2025-03-04	11.65	12.00	11.20	12.00	-32.961%	9	826	-35.417%
2025-03-03	18.20	18.20	17.65	17.90	-0.556%	7	826	-56.704%
2025-02-28	16.95	18.00	16.95	18.00	+7.784%	18	820	-56.944%
2025-02-27	17.50	17.50	16.70	16.70	-1.183%	13	817	-53.593%
2025-02-26	16.10	16.90	16.10	16.90	+8.472%	8	825	-54.142%
2025-02-21	18.70	18.70	15.58	15.58	-14.396%	12	825	-50.257%
2025-02-20	20.15	20.15	17.45	18.20	-19.824%	9	822	-57.418%
2025-02-19	21.50	22.88	21.50	22.70	+0.665%	57	825	-65.859%
2025-02-18	22.55	22.55	22.55	22.55	-3.219%	3	813	-65.632%
2025-02-14	23.10	23.30	23.10	23.30	+8.020%	12	813	-66.738%
2025-02-12	21.00	21.57	20.50	21.57	-5.436%	4	813	-64.070%
2025-02-11	21.85	23.05	21.85	22.81	+1.378%	8	813	-66.024%
2025-02-10	22.50	22.50	22.50	22.50	-18.478%	2	808	-65.556%
2025-02-07	27.60	27.60	27.60	27.60	-3.327%	2	808	-71.920%
2025-02-06	28.55	28.55	28.55	28.55	-2.427%	1	807	-72.855%
2025-02-05	27.00	29.26	27.00	29.26	+14.745%	12	807	-73.513%
2025-02-03	25.50	25.50	25.50	25.50	-7.441%	10	812	-69.608%
2025-01-31	29.60	29.60	27.40	27.55	-6.293%	6	802	-71.869%
2025-01-30	28.13	30.13	28.13	29.40	+20.000%	19	801	-73.639%
2025-01-28	24.50	24.50	24.50	24.50	-12.406%	1	799	-68.367%
2025-01-27	25.60	27.97	25.60	27.97	-2.882%	17	799	-72.292%
2025-01-24	29.15	29.50	26.60	28.80	-15.169%	296	784	-73.090%
2025-01-23	32.40	33.95	32.40	33.95	+6.694%	62	725	-77.172%
2025-01-22	32.00	32.32	30.45	31.82	+7.283%	23	665	-75.644%
2025-01-21	29.66	29.66	29.66	29.66	+2.808%	17	666	-73.871%
2025-01-17	27.55	28.85	27.55	28.85	+6.458%	12	666	-73.137%
2025-01-16	27.10	27.10	27.10	27.10	-1.455%	1	666	-71.402%
2025-01-15	26.35	27.50	26.20	27.50	+31.894%	6	665	-71.818%
2025-01-14	20.85	20.85	20.85	20.85	+5.303%	3	661	-62.830%
2025-01-13	19.90	20.00	19.80	19.80	+2.697%	3	658	-60.859%
2025-01-10	19.28	19.28	19.28	19.28	-16.717%	4	656	-59.803%
2025-01-07	23.15	23.15	23.15	23.15	-0.686%	1	657	-66.523%
2025-01-06	23.10	23.45	23.10	23.31	+1.790%	7	657	-66.752%
2025-01-03	22.15	23.05	22.15	22.90	+15.075%	6	650	-66.157%
2025-01-02	21.60	21.60	19.90	19.90	-1.728%	7	648	-61.055%
2024-12-31	20.25	20.25	20.25	20.25	-6.897%	2	643	-61.728%
2024-12-30	19.75	21.75	19.75	21.75	-5.229%	6	643	-64.368%
2024-12-27	22.95	22.95	22.95	22.95	-1.713%	2	646	-66.231%
2024-12-24	23.35	23.35	23.25	23.35	+8.102%	10	641	-66.809%
2024-12-23	21.60	21.60	21.60	21.60	+3.846%	2	641	-64.120%
2024-12-19	20.80	20.80	20.80	20.80	+2.211%	4	641	-62.740%
2024-12-18	20.35	20.35	20.35	20.35	-18.273%	3	637	-61.916%
2024-12-16	24.90	24.90	24.90	24.90	+5.957%	6	634	-68.876%
2024-12-12	23.50	23.50	23.50	23.50	-6.561%	1	634	-67.021%
2024-12-10	25.10	25.15	25.10	25.15	+1.004%	3	635	-69.185%
2024-12-09	24.90	24.90	24.90	24.90	+1.426%	6	632	-68.876%
2024-12-06	24.82	24.82	24.55	24.55	-1.406%	16	626	-68.432%
2024-12-03	24.90	24.90	24.90	24.90	+1.014%	10	618	-68.876%
2024-11-26	24.65	26.00	24.65	24.65	-7.051%	10	618	-68.560%
2024-11-25	26.52	26.52	26.52	26.52	+52.326%	6	617	-70.777%
2024-11-20	17.50	17.60	17.41	17.41	-6.649%	7	616	-55.485%
2024-11-15	18.65	18.65	18.65	18.65	-3.117%	4	612	-58.445%
2024-11-14	19.25	19.25	19.25	19.25	-2.482%	1	610	-59.740%
2024-11-12	19.87	19.87	19.43	19.74	+8.105%	6	609	-60.740%
2024-11-07	18.26	18.26	18.26	18.26	-18.844%	17	606	-57.558%
2024-11-06	20.69	22.50	18.50	22.50	+9.756%	36	606	-65.556%
2024-10-17	20.50	20.55	20.45	20.50	+21.806%	103	601	-62.195%
2024-10-16	16.83	16.83	16.83	16.83	+16.069%	2	519	-53.951%
2024-10-04	14.50	14.50	14.50	14.50	+4.693%	4	517	-46.552%
2024-10-03	13.85	13.85	13.85	13.85	-2.670%	2	517	-44.043%
2024-10-02	14.23	14.23	14.23	14.23	+2.007%	1	515	-45.538%
2024-09-30	13.95	13.95	13.95	13.95	+12.773%	11	514	-44.444%
2024-09-24	12.37	12.37	12.37	12.37	-12.270%	500	503	-37.348%
2024-09-20	11.68	14.10	11.68	14.10	0.000%	28	13	-45.035%