Dark

AXP20260918P270
AXP Sep 18 2026 270.00 Put (AXP260918P00270000)
option OPRA

EOD

Jul 17, 2026

0.6000+25.000%(+0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.5900	0.6400	0.5900	0.6000	+25.000%	4	1,096	0.000%
2026-07-16	0.5700	0.5700	0.4800	0.4800	-18.644%	39	1,095	+25.000%
2026-07-15	0.6300	0.7000	0.5900	0.5900	-13.235%	7	1,110	+1.695%
2026-07-14	0.6900	0.6900	0.6800	0.6800	-4.225%	23	1,110	-11.765%
2026-07-13	0.7100	0.7100	0.7100	0.7100	-38.793%	1	1,130	-15.493%
2026-07-09	1.1600	1.1600	1.1600	1.1600	-21.088%	130	1,131	-48.276%
2026-07-08	1.4700	1.4700	1.4700	1.4700	+88.462%	9	1,197	-59.184%
2026-07-07	0.7800	0.7800	0.7800	0.7800	-4.878%	130	1,197	-23.077%
2026-07-06	1.0300	1.0300	0.8200	0.8200	-20.388%	23	1,168	-26.829%
2026-07-02	1.0300	1.0300	1.0300	1.0300	-9.649%	1	1,188	-41.748%
2026-07-01	1.1000	1.1400	1.1000	1.1400	-33.333%	4	1,188	-47.368%
2026-06-30	1.7200	1.7400	1.6500	1.7100	0.000%	19	1,190	-64.912%
2026-06-25	1.4900	1.7100	1.4900	1.7100	+0.588%	9	1,189	-64.912%
2026-06-24	1.8000	1.8000	1.7000	1.7000	-11.458%	6	1,182	-64.706%
2026-06-23	2.1000	2.1000	1.9000	1.9200	+4.348%	3	1,188	-68.750%
2026-06-16	2.3100	2.3100	1.8300	1.8400	-21.368%	11	1,188	-67.391%
2026-06-15	2.6000	2.6000	2.0300	2.3400	-33.143%	38	1,194	-74.359%
2026-06-12	3.5900	3.6500	3.5000	3.5000	-20.455%	9	1,193	-82.857%
2026-06-11	5.7500	5.7500	4.4000	4.4000	-12.351%	77	1,193	-86.364%
2026-06-10	5.0200	5.0200	5.0200	5.0200	-1.569%	1	1,175	-88.048%
2026-06-08	5.0700	5.1000	4.9500	5.1000	-9.414%	45	1,174	-88.235%
2026-06-05	5.5200	5.6300	5.5000	5.6300	+9.533%	27	1,183	-89.343%
2026-06-04	5.2000	5.2200	5.1400	5.1400	-27.401%	24	1,164	-88.327%
2026-06-03	6.6400	7.0800	6.3000	7.0800	+36.944%	36	1,176	-91.525%
2026-06-01	5.1700	5.1700	5.1700	5.1700	+9.072%	20	1,157	-88.395%
2026-05-29	4.6800	4.9000	4.6800	4.7400	-13.028%	12	1,157	-87.342%
2026-05-27	5.5200	5.5200	5.4500	5.4500	-7.155%	102	1,107	-88.991%
2026-05-22	5.8700	5.8700	5.8700	5.8700	-4.553%	1	1,207	-89.779%
2026-05-21	6.1500	6.1500	6.1500	6.1500	-7.519%	1	1,207	-90.244%
2026-05-20	6.6500	6.6500	6.6500	6.6500	+6.400%	2	1,207	-90.977%
2026-05-15	6.2500	6.2500	6.2500	6.2500	-3.101%	3	1,207	-90.400%
2026-05-14	6.4500	6.4500	6.4500	6.4500	-12.245%	4	1,204	-90.698%
2026-05-13	6.8000	7.3500	6.8000	7.3500	+15.748%	28	1,225	-91.837%
2026-05-12	6.7500	6.8500	6.3500	6.3500	-5.926%	43	1,225	-90.551%
2026-05-11	6.5500	6.9700	6.4500	6.7500	+5.469%	35	1,225	-91.111%
2026-05-08	6.4000	6.6000	6.3500	6.4000	+8.475%	15	1,225	-90.625%
2026-05-07	6.0000	6.1000	5.7500	5.9000	-4.839%	18	1,231	-89.831%
2026-05-06	5.9000	6.2000	5.9000	6.2000	-14.835%	5	1,236	-90.323%
2026-05-05	6.9000	7.2800	6.9000	7.2800	+7.059%	4	1,237	-91.758%
2026-05-04	6.8000	6.8000	6.8000	6.8000	+0.147%	1	1,237	-91.176%
2026-05-01	6.7900	6.7900	6.7900	6.7900	-7.619%	1	1,236	-91.163%
2026-04-30	7.3500	7.3500	7.2500	7.3500	-6.369%	22	1,236	-91.837%
2026-04-29	7.7500	8.0000	7.7500	7.8500	+1.552%	41	1,224	-92.357%
2026-04-28	7.7300	7.7300	7.7300	7.7300	-8.521%	1	1,223	-92.238%
2026-04-27	8.2500	8.4500	8.2000	8.4500	+1.077%	52	1,222	-92.899%
2026-04-24	8.3000	8.6500	8.3000	8.3600	+0.120%	24	1,179	-92.823%
2026-04-23	7.4000	8.3500	7.3700	8.3500	+35.772%	5	1,159	-92.814%
2026-04-22	6.0500	6.2500	6.0500	6.1500	-3.906%	15	1,158	-90.244%
2026-04-21	5.9800	6.4000	5.9500	6.4000	+1.587%	9	1,177	-90.625%
2026-04-20	6.3500	6.5500	6.3000	6.3000	-1.563%	18	1,177	-90.476%
2026-04-17	6.1000	6.4000	5.7500	6.4000	-12.449%	66	1,191	-90.625%
2026-04-16	7.3100	7.3100	7.3100	7.3100	-1.216%	1	1,239	-91.792%
2026-04-15	7.4000	7.4000	7.4000	7.4000	-5.852%	1	1,239	-91.892%
2026-04-14	8.8000	8.8000	7.8600	7.8600	-18.969%	16	1,240	-92.366%
2026-04-13	10.1200	10.1200	9.7000	9.7000	-7.619%	5	1,251	-93.814%
2026-04-10	10.5500	10.9700	10.5000	10.5000	-1.408%	152	1,257	-94.286%
2026-04-09	10.9000	11.1000	10.4000	10.6500	-0.930%	30	1,186	-94.366%
2026-04-08	9.9000	10.7500	9.9000	10.7500	-24.561%	6	1,160	-94.419%
2026-04-07	13.7000	14.2500	13.7000	14.2500	-1.384%	14	1,158	-95.789%
2026-04-06	14.5000	14.5000	14.4500	14.4500	-8.833%	3	1,144	-95.848%
2026-04-02	17.5100	17.5200	15.5000	15.8500	+5.667%	169	983	-96.215%
2026-04-01	14.5000	15.0000	14.5000	15.0000	-10.979%	15	983	-96.000%
2026-03-31	16.6500	16.8500	16.3500	16.8500	-3.604%	90	983	-96.439%
2026-03-30	17.3000	17.7100	16.3000	17.4800	-6.273%	130	1,012	-96.568%
2026-03-27	17.7800	18.7000	17.7800	18.6500	+10.355%	30	935	-96.783%
2026-03-26	16.2500	17.1500	16.2500	16.9000	+2.611%	39	908	-96.450%
2026-03-25	15.2000	16.4700	15.2000	16.4700	+3.912%	8	880	-96.357%
2026-03-24	16.4000	16.4000	15.6500	15.8500	+0.635%	46	873	-96.215%
2026-03-23	15.5000	15.7500	15.4900	15.7500	-15.550%	17	843	-96.190%
2026-03-20	17.9400	18.7000	17.9400	18.6500	+1.084%	68	828	-96.783%
2026-03-19	18.6000	18.8000	18.3000	18.4500	+15.313%	90	790	-96.748%
2026-03-17	16.0000	16.0000	16.0000	16.0000	-8.832%	3	746	-96.250%
2026-03-16	17.5500	17.5500	17.5500	17.5500	+3.235%	13	746	-96.581%
2026-03-13	17.0500	17.3500	17.0000	17.0000	-0.118%	47	733	-96.471%
2026-03-12	16.9100	17.0200	16.8500	17.0200	+4.738%	29	692	-96.475%
2026-03-11	15.4000	16.4500	15.4000	16.2500	+2.848%	8	665	-96.308%
2026-03-09	18.0500	18.1500	15.8000	15.8000	-12.222%	166	662	-96.203%
2026-03-06	17.6000	18.0000	17.6000	18.0000	+16.505%	6	537	-96.667%
2026-03-05	14.8500	15.4500	14.6900	15.4500	+9.964%	34	532	-96.117%
2026-03-04	14.8500	14.8500	14.0500	14.0500	-12.461%	13	502	-95.730%
2026-03-03	18.3000	18.3000	15.9000	16.0500	+0.817%	107	502	-96.262%
2026-03-02	17.0000	17.0000	15.6000	15.9200	-0.188%	139	525	-96.231%
2026-02-27	13.7500	15.9500	13.7500	15.9500	+80.226%	64	446	-96.238%
2026-02-26	9.3000	9.3000	8.8500	8.8500	-22.026%	62	394	-93.220%
2026-02-24	11.7000	11.7000	11.3500	11.3500	-10.277%	18	363	-94.714%
2026-02-23	11.8100	12.6500	11.8100	12.6500	+64.286%	3	346	-95.257%
2026-02-19	7.7000	7.7000	7.7000	7.7000	+12.409%	1	345	-92.208%
2026-02-18	6.8000	6.8500	6.8000	6.8500	+25.688%	4	344	-91.241%
2026-02-06	5.3000	5.4500	5.3000	5.4500	-12.800%	2	340	-88.991%
2026-02-05	6.2500	6.2500	6.2500	6.2500	-11.348%	1	341	-90.400%
2026-01-30	6.9000	7.0500	6.9000	7.0500	+12.800%	2	340	-91.489%
2026-01-23	6.0500	6.2500	6.0500	6.2500	+5.042%	26	338	-90.400%
2026-01-16	5.9500	5.9500	5.9500	5.9500	-11.852%	3	324	-89.916%
2026-01-13	6.7500	6.7500	6.7500	6.7500	+3.846%	1	324	-91.111%
2026-01-12	6.5000	6.5000	6.5000	6.5000	+34.021%	1	324	-90.769%
2026-01-05	4.8500	4.8500	4.8500	4.8500	-12.613%	1	323	-87.629%
2026-01-02	5.5100	5.5500	5.5100	5.5500	-12.184%	22	323	-89.189%
2025-12-10	6.3200	6.3200	6.3200	6.3200	-39.810%	1	323	-90.506%
2025-11-17	10.5000	10.5000	10.5000	10.5000	+28.834%	1	324	-94.286%
2025-10-29	8.1500	8.1500	8.1500	8.1500	+1.494%	2	325	-92.638%
2025-10-27	8.0300	8.0300	8.0300	8.0300	-13.189%	2	325	-92.528%
2025-10-23	9.2500	9.2500	9.2500	9.2500	-30.712%	3	325	-93.514%
2025-10-16	12.3000	13.3500	12.3000	13.3500	-0.373%	11	328	-95.506%
2025-10-10	13.3000	13.4000	13.3000	13.4000	+4.280%	7	317	-95.522%
2025-10-08	12.7000	12.8500	12.0500	12.8500	+6.905%	8	312	-95.331%
2025-10-07	12.0200	12.0200	12.0200	12.0200	+3.531%	1	305	-95.008%
2025-10-01	11.4500	11.6100	11.4500	11.6100	-3.250%	2	305	-94.832%
2025-09-30	11.5600	12.1000	11.5600	12.0000	-4.000%	3	305	-95.000%
2025-09-16	12.5000	12.5000	12.5000	12.5000	+0.806%	1	304	-95.200%
2025-09-12	12.4000	12.4000	12.4000	12.4000	-1.976%	1	303	-95.161%
2025-09-08	12.6500	12.6500	12.6500	12.6500	+3.689%	1	302	-95.257%
2025-09-05	11.3200	12.2000	11.3200	12.2000	-0.408%	252	301	-95.082%
2025-09-03	12.1500	12.2500	12.1500	12.2500	-8.922%	2	52	-95.102%
2025-08-25	13.4500	13.4500	13.4500	13.4500	-14.820%	1	51	-95.539%
2025-08-21	15.7500	15.7900	15.7500	15.7900	-1.436%	2	50	-96.200%
2025-08-20	15.9000	16.0200	15.9000	16.0200	-0.805%	2	50	-96.255%
2025-08-18	16.1500	16.1500	16.1500	16.1500	-11.989%	4	50	-96.285%
2025-08-11	18.2000	18.4000	18.1000	18.3500	-0.811%	27	50	-96.730%
2025-08-08	18.3200	18.5000	18.3200	18.5000	-9.535%	2	32	-96.757%
2025-08-07	19.9900	20.4500	19.9900	20.4500	+0.147%	15	32	-97.066%
2025-08-01	21.0000	21.1400	20.2200	20.4200	+17.087%	8	29	-97.062%
2025-07-31	17.1700	17.4400	17.1700	17.4400	+8.323%	2	27	-96.560%
2025-07-29	14.8500	16.1000	14.8500	16.1000	+1.963%	10	27	-96.273%
2025-07-24	15.4600	15.7900	15.4600	15.7900	-6.068%	2	17	-96.200%
2025-07-21	16.6400	16.8100	16.6400	16.8100	-4.217%	2	17	-96.431%
2025-07-18	17.5000	17.5500	17.5000	17.5500	+7.669%	2	16	-96.581%
2025-07-17	16.3000	16.3000	16.3000	16.3000	-3.550%	2	16	-96.319%
2025-07-16	16.9000	16.9000	16.9000	16.9000	+1.807%	3	14	-96.450%
2025-07-15	16.6000	16.6000	16.6000	16.6000	+7.792%	3	14	-96.386%
2025-07-14	15.4000	15.4000	15.4000	15.4000	-8.060%	2	11	-96.104%
2025-06-27	17.0500	17.0500	16.7500	16.7500	-5.952%	9	9	-96.418%
2025-06-26	18.1800	18.1800	17.8100	17.8100	-23.856%	8	9	-96.631%
2025-05-30	23.3900	23.3900	23.3900	23.3900	0.000%	2	1	-97.435%