Dark

AXP20260918P310
AXP Sep 18 2026 310.00 Put (AXP260918P00310000)
option OPRA

EOD

Sep 17, 2026

1.24-28.324%(-0.49)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6800	1.3500	0.4000	1.2400	-28.324%	217	1,882	0.000%
2026-09-16	0.5500	2.9700	0.5200	1.7300	+440.625%	666	1,865	-28.324%
2026-09-15	0.2700	0.5700	0.2200	0.3200	+52.381%	82	1,696	+287.500%
2026-09-14	0.3300	0.4000	0.2100	0.2100	-59.615%	148	1,692	+490.476%
2026-09-11	0.7500	0.7500	0.4400	0.5200	-60.000%	134	1,693	+138.462%
2026-09-10	1.6800	1.7500	1.1300	1.3000	+15.044%	121	1,797	-4.615%
2026-09-09	1.0900	1.4600	1.0700	1.1300	+37.805%	51	1,791	+9.735%
2026-09-08	1.3000	1.3000	0.6800	0.8200	-10.870%	15	1,792	+51.220%
2026-09-04	0.9200	0.9400	0.6300	0.9200	+43.750%	117	1,738	+34.783%
2026-09-03	0.5600	0.8600	0.5600	0.6400	-23.810%	68	1,738	+93.750%
2026-09-02	1.3100	1.3100	0.8400	0.8400	-46.497%	42	1,741	+47.619%
2026-09-01	1.5000	1.7500	1.2400	1.5700	+68.817%	300	1,763	-21.019%
2026-08-31	1.1200	1.1200	0.9300	0.9300	+2.198%	27	1,979	+33.333%
2026-08-28	0.9200	0.9300	0.8500	0.9100	-9.000%	16	1,970	+36.264%
2026-08-27	1.0000	1.1400	0.9200	1.0000	+17.647%	81	1,969	+24.000%
2026-08-26	1.0700	1.1000	0.8500	0.8500	-14.141%	16	1,966	+45.882%
2026-08-25	1.2900	1.2900	0.9900	0.9900	-5.714%	22	1,969	+25.253%
2026-08-24	0.9500	1.1500	0.8200	1.0500	-27.586%	332	1,967	+18.095%
2026-08-21	1.5500	1.5700	1.3000	1.4500	-26.768%	36	1,686	-14.483%
2026-08-20	1.1500	2.0300	1.1500	1.9800	+112.903%	292	1,660	-37.374%
2026-08-19	1.1400	1.1400	0.7800	0.9300	-22.500%	15	1,601	+33.333%
2026-08-18	1.4000	1.4700	1.2000	1.2000	-11.111%	44	1,601	+3.333%
2026-08-17	1.0700	1.3900	0.9600	1.3500	+26.168%	147	1,611	-8.148%
2026-08-14	1.0300	1.1400	0.9900	1.0700	+2.885%	8	1,561	+15.888%
2026-08-13	0.9700	1.2000	0.9400	1.0400	+4.000%	61	1,560	+19.231%
2026-08-12	1.2300	1.3700	1.0000	1.0000	-30.556%	30	1,551	+24.000%
2026-08-11	1.7300	1.7300	1.3100	1.4400	-20.000%	221	1,543	-13.889%
2026-08-10	1.8400	2.0300	1.7100	1.8000	+5.882%	39	1,359	-31.111%
2026-08-07	2.0000	2.0000	1.6900	1.7000	+3.030%	26	1,343	-27.059%
2026-08-06	1.5400	1.6500	1.4000	1.6500	+17.857%	28	1,341	-24.848%
2026-08-05	1.5700	1.5900	1.3800	1.4000	-15.663%	10	1,323	-11.429%
2026-08-04	1.8400	1.8700	1.5900	1.6600	-14.872%	35	1,320	-25.301%
2026-08-03	2.5000	2.5600	1.9300	1.9500	-42.982%	84	1,304	-36.410%
2026-07-31	3.3000	3.7200	3.1400	3.4200	-2.564%	75	1,301	-63.743%
2026-07-30	4.7500	4.8500	3.4000	3.5100	-31.176%	217	1,275	-64.672%
2026-07-29	4.2000	5.1000	4.2000	5.1000	+24.390%	15	1,236	-75.686%
2026-07-28	4.4700	4.7500	4.0000	4.1000	-4.429%	44	1,229	-69.756%
2026-07-27	4.8900	4.9600	4.2900	4.2900	-36.912%	178	1,215	-71.096%
2026-07-24	6.5000	9.0000	6.4500	6.8000	+57.044%	97	1,112	-81.765%
2026-07-23	4.3600	4.8500	4.3300	4.3300	+29.254%	194	1,110	-71.363%
2026-07-22	3.3500	3.3500	3.3500	3.3500	-0.593%	1	1,140	-62.985%
2026-07-20	3.1000	3.3700	3.1000	3.3700	+3.374%	11	1,139	-63.205%
2026-07-17	2.9800	3.2600	2.9800	3.2600	+17.690%	12	1,128	-61.963%
2026-07-16	2.5400	2.7700	2.3600	2.7700	+1.095%	10	1,128	-55.235%
2026-07-15	2.6700	2.7700	2.6400	2.7400	-19.412%	16	1,127	-54.745%
2026-07-14	3.2500	3.4000	3.0000	3.4000	-2.017%	92	1,127	-63.529%
2026-07-13	3.4500	3.4700	3.4500	3.4700	-21.136%	3	1,093	-64.265%
2026-07-10	4.5000	4.7000	4.4000	4.4000	-16.981%	36	1,093	-71.818%
2026-07-09	7.0000	7.0000	5.3000	5.3000	-27.198%	7	1,102	-76.604%
2026-07-08	5.4200	7.4100	5.4200	7.2800	+71.294%	57	1,104	-82.967%
2026-07-07	3.7000	4.2500	3.7000	4.2500	+16.438%	153	1,245	-70.824%
2026-07-06	4.0800	4.1000	3.5500	3.6500	-24.587%	64	1,095	-66.027%
2026-07-02	4.8400	4.9500	4.8400	4.8400	-4.158%	7	1,116	-74.380%
2026-07-01	6.3500	6.3500	4.9500	5.0500	-29.861%	122	1,116	-75.446%
2026-06-30	6.3500	7.3000	6.2500	7.2000	+5.109%	34	1,099	-82.778%
2026-06-29	6.3500	6.8500	6.3500	6.8500	+0.735%	5	1,101	-81.898%
2026-06-26	7.3000	7.3000	6.5400	6.8000	+3.030%	18	1,097	-81.765%
2026-06-25	5.2500	6.6500	5.2500	6.6000	-5.036%	10	1,101	-81.212%
2026-06-24	7.5000	7.5000	6.9000	6.9500	-10.897%	12	1,101	-82.158%
2026-06-23	7.7500	7.9200	7.7500	7.8000	-4.294%	6	1,103	-84.103%
2026-06-22	7.8000	8.3000	7.8000	8.1500	+1.242%	179	1,099	-84.785%
2026-06-18	6.8000	8.0500	6.8000	8.0500	+15.827%	232	1,197	-84.596%
2026-06-17	7.0000	7.0300	6.4500	6.9500	-4.664%	84	1,197	-82.158%
2026-06-16	8.7000	8.7500	7.2900	7.2900	-18.547%	110	1,136	-82.990%
2026-06-15	10.3500	10.3500	8.0500	8.9500	-29.528%	44	1,125	-86.145%
2026-06-12	13.1500	13.1500	12.7000	12.7000	-17.532%	2	1,127	-90.236%
2026-06-11	17.7500	17.8500	15.3000	15.4000	-9.942%	27	1,129	-91.948%
2026-06-10	15.8800	17.1000	15.8800	17.1000	+9.056%	18	1,128	-92.749%
2026-06-09	15.6800	15.6800	15.6800	15.6800	-9.101%	1	1,124	-92.092%
2026-06-08	17.1500	17.2500	17.1500	17.2500	-9.780%	3	1,124	-92.812%
2026-06-05	18.5000	19.1200	18.5000	19.1200	+9.885%	4	1,126	-93.515%
2026-06-04	18.2700	18.2800	17.0500	17.4000	-18.994%	75	1,127	-92.874%
2026-06-03	21.4800	21.4800	21.4800	21.4800	+18.674%	1	1,138	-94.227%
2026-06-02	18.4100	18.4100	17.9900	18.1000	+3.134%	48	1,138	-93.149%
2026-06-01	17.5000	17.5500	17.3000	17.5500	+10.726%	19	1,107	-92.934%
2026-05-29	16.0500	16.1800	15.5000	15.8500	-7.849%	25	1,088	-92.177%
2026-05-28	18.5000	18.5000	17.0000	17.2000	-4.444%	11	1,075	-92.791%
2026-05-27	17.4000	18.0000	17.4000	18.0000	-4.000%	6	1,070	-93.111%
2026-05-26	19.0000	19.0000	18.6500	18.7500	-4.239%	4	1,075	-93.387%
2026-05-21	20.5000	20.5000	19.5800	19.5800	+0.153%	16	1,074	-93.667%
2026-05-20	21.8000	21.8000	19.5500	19.5500	+0.514%	3	1,058	-93.657%
2026-05-19	19.4500	19.4500	19.4500	19.4500	+5.420%	2	904	-93.625%
2026-05-18	18.5500	18.5600	18.4500	18.4500	+0.820%	383	904	-93.279%
2026-05-15	19.0000	19.0000	18.0500	18.3000	-4.935%	19	904	-93.224%
2026-05-14	19.2000	19.4000	19.2000	19.2500	-8.551%	4	896	-93.558%
2026-05-13	21.0500	21.0500	21.0500	21.0500	+11.968%	1	894	-94.109%
2026-05-12	19.4500	19.4500	18.8000	18.8000	+0.267%	3	894	-93.404%
2026-05-11	19.0000	19.4500	18.7500	18.7500	+3.591%	106	894	-93.387%
2026-05-08	18.3500	18.7500	18.1000	18.1000	+9.036%	11	815	-93.149%
2026-05-07	17.1000	17.1000	16.6000	16.6000	+0.912%	10	815	-92.530%
2026-05-06	16.4000	16.4500	16.2000	16.4500	-15.684%	3	805	-92.462%
2026-05-05	18.7900	19.7800	18.7000	19.5100	+7.790%	4	807	-93.644%
2026-05-04	18.1000	18.1000	18.1000	18.1000	-0.440%	1	806	-93.149%
2026-05-01	18.2200	18.2200	18.1800	18.1800	+2.307%	2	804	-93.179%
2026-04-30	18.9000	19.0000	17.7000	17.7700	-9.105%	31	804	-93.022%
2026-04-29	19.9000	19.9000	19.5500	19.5500	-1.013%	2	781	-93.657%
2026-04-28	19.7500	19.7500	19.7500	19.7500	-6.176%	5	780	-93.722%
2026-04-27	20.8500	21.1000	20.8500	21.0500	0.000%	27	781	-94.109%
2026-04-24	20.5000	21.1500	20.5000	21.0500	+24.704%	78	765	-94.109%
2026-04-23	16.8800	16.8800	16.8800	16.8800	+8.553%	5	751	-92.654%
2026-04-22	15.3200	15.7000	15.2800	15.5500	+6.143%	8	751	-92.026%
2026-04-21	14.8000	14.8000	14.6500	14.6500	-7.804%	5	754	-91.536%
2026-04-20	15.8900	15.8900	15.8900	15.8900	-12.452%	1	754	-92.196%
2026-04-14	18.9000	18.9000	17.8000	18.1500	-19.512%	12	754	-93.168%
2026-04-13	23.3000	23.4500	22.5500	22.5500	-3.632%	6	754	-94.501%
2026-04-10	23.1000	23.8500	23.1000	23.4000	+3.540%	6	748	-94.701%
2026-04-09	22.5500	22.6000	22.5500	22.6000	-1.094%	4	751	-94.513%
2026-04-08	22.4200	23.2000	21.3000	22.8500	-19.684%	66	750	-94.573%
2026-04-07	28.3000	28.4500	28.2500	28.4500	-2.568%	7	801	-95.641%
2026-04-06	29.2500	29.3000	29.2000	29.2000	-8.750%	3	799	-95.753%
2026-04-02	32.2000	32.2000	31.6000	32.0000	+7.563%	7	796	-96.125%
2026-04-01	30.2000	30.2000	29.4000	29.7500	-10.121%	5	796	-95.832%
2026-03-31	33.1000	33.1000	33.1000	33.1000	-4.611%	1	792	-96.254%
2026-03-27	35.1500	35.1500	34.7000	34.7000	+3.274%	7	792	-96.427%
2026-03-26	33.6000	33.6000	33.6000	33.6000	+6.094%	1	789	-96.310%
2026-03-25	29.8500	31.6700	29.8500	31.6700	+0.540%	33	788	-96.085%
2026-03-24	31.5000	31.5000	31.5000	31.5000	+2.941%	1	818	-96.063%
2026-03-23	30.9000	30.9500	30.4500	30.6000	-13.314%	9	817	-95.948%
2026-03-20	35.3000	35.3000	35.3000	35.3000	-2.835%	3	815	-96.487%
2026-03-19	36.6700	36.6700	36.3000	36.3300	+6.602%	3	815	-96.587%
2026-03-18	34.2500	34.2500	34.0800	34.0800	+1.640%	2	813	-96.362%
2026-03-13	33.5300	33.5300	33.5300	33.5300	+0.389%	3	812	-96.302%
2026-03-12	33.4000	33.4000	33.4000	33.4000	+7.120%	20	812	-96.287%
2026-03-11	31.1800	31.1800	31.1800	31.1800	-9.754%	1	832	-96.023%
2026-03-09	37.9300	37.9300	34.5000	34.5500	+2.644%	14	832	-96.411%
2026-03-06	35.0500	35.0500	33.6600	33.6600	+6.284%	8	827	-96.316%
2026-03-05	31.0000	31.6700	31.0000	31.6700	+10.348%	709	812	-96.085%
2026-03-04	28.7000	28.7000	28.7000	28.7000	-13.814%	1	1,217	-95.679%
2026-03-03	34.6900	34.6900	33.3000	33.3000	+8.824%	9	1,216	-96.276%
2026-03-02	31.7500	31.7500	30.4500	30.6000	-2.888%	188	1,215	-95.948%
2026-02-27	24.6000	31.5100	24.6000	31.5100	+27.933%	330	1,029	-96.065%
2026-02-24	25.7500	25.7500	24.2500	24.6300	-3.977%	6	703	-94.965%
2026-02-23	16.2000	26.3500	15.6000	25.6500	+54.985%	496	697	-95.166%
2026-02-20	16.4500	16.7000	16.4500	16.5500	-4.335%	42	234	-92.508%
2026-02-19	17.3000	17.3000	17.3000	17.3000	+9.148%	1	225	-92.832%
2026-02-18	15.4500	15.8500	15.4500	15.8500	-11.453%	4	224	-92.177%
2026-02-13	18.1100	18.1100	17.9000	17.9000	+12.934%	38	182	-93.073%
2026-02-12	14.6500	15.8500	14.6500	15.8500	+25.794%	6	182	-92.177%
2026-02-11	12.5500	12.6000	12.5500	12.6000	-6.180%	2	176	-90.159%
2026-02-06	13.4300	13.4300	13.4300	13.4300	-1.971%	1	176	-90.767%
2026-01-21	13.7000	13.7000	13.7000	13.7000	-4.530%	6	177	-90.949%
2026-01-13	14.3500	14.3500	14.3500	14.3500	+4.364%	1	177	-91.359%
2026-01-12	13.8800	13.8800	13.7500	13.7500	+26.147%	2	176	-90.982%
2026-01-09	10.5500	11.1000	10.5300	10.9000	+11.224%	22	175	-88.624%
2026-01-05	9.9000	9.9000	9.8000	9.8000	-13.043%	2	157	-87.347%
2026-01-02	11.2700	11.2700	11.2700	11.2700	+5.524%	2	157	-88.997%
2025-12-29	10.6800	10.6800	10.6800	10.6800	-35.856%	1	159	-88.390%
2025-11-25	16.6500	16.6500	16.6500	16.6500	-13.055%	1	159	-92.553%
2025-11-21	20.3000	20.5600	19.1500	19.1500	+31.164%	80	158	-93.525%
2025-11-10	14.6000	14.6000	14.6000	14.6000	-9.317%	4	130	-91.507%
2025-10-29	15.8500	16.1000	15.8500	16.1000	+3.404%	13	126	-92.298%
2025-10-27	15.8000	15.8000	15.5700	15.5700	-14.215%	3	125	-92.036%
2025-10-23	18.1500	18.1500	18.1500	18.1500	+5.831%	7	125	-93.168%
2025-10-22	17.1500	17.1500	17.1500	17.1500	-4.190%	1	118	-92.770%
2025-10-21	18.1000	18.1000	17.9000	17.9000	-32.453%	2	117	-93.073%
2025-10-16	26.5000	26.5000	26.5000	26.5000	+15.468%	4	117	-95.321%
2025-10-14	22.9500	22.9500	22.9500	22.9500	-15.251%	1	121	-94.597%
2025-10-13	27.0800	27.0800	27.0800	27.0800	-5.907%	1	120	-95.421%
2025-10-10	28.7800	28.7800	28.7800	28.7800	+15.074%	3	121	-95.691%
2025-10-09	24.8200	25.0100	24.8200	25.0100	+25.050%	2	118	-95.042%
2025-09-29	19.8000	20.0000	19.8000	20.0000	+3.199%	4	118	-93.800%
2025-09-24	19.3800	19.3800	19.3800	19.3800	-5.463%	94	119	-93.602%
2025-09-18	20.5000	20.5000	20.5000	20.5000	-17.737%	1	29	-93.951%
2025-09-16	24.8400	24.9200	24.8400	24.9200	+0.891%	2	29	-95.024%
2025-09-12	24.5500	24.7000	24.5500	24.7000	+7.625%	2	28	-94.980%
2025-09-04	22.9500	22.9500	22.9500	22.9500	-5.981%	1	28	-94.597%
2025-09-03	24.1300	24.4100	24.1300	24.4100	+4.316%	2	27	-94.920%
2025-08-28	23.4000	23.4000	23.4000	23.4000	-9.548%	5	27	-94.701%
2025-08-22	25.8000	25.9300	25.6000	25.8700	-17.057%	31	32	-95.207%
2025-08-20	30.9500	31.1900	30.9500	31.1900	-4.149%	2	17	-96.024%
2025-08-12	32.5400	32.5400	32.5400	32.5400	-10.727%	1	17	-96.189%
2025-08-06	36.4500	36.4500	36.4500	36.4500	+2.676%	1	17	-96.598%
2025-08-04	35.5000	35.5000	35.5000	35.5000	+6.224%	1	17	-96.507%
2025-07-31	33.0800	33.4200	33.0800	33.4200	+6.944%	2	17	-96.290%
2025-07-30	31.2200	31.3200	31.2200	31.2500	+4.167%	3	17	-96.032%
2025-07-29	29.8600	30.0900	29.8600	30.0000	-0.233%	3	16	-95.867%
2025-07-25	29.7700	30.0700	29.7700	30.0700	-4.691%	2	14	-95.876%
2025-07-18	31.7500	31.7500	31.5500	31.5500	+2.269%	7	14	-96.070%
2025-07-15	30.8500	30.8500	30.8500	30.8500	+13.419%	2	9	-95.981%
2025-07-10	28.8500	28.8500	26.8800	27.2000	-12.540%	16	7	-95.441%
2025-06-27	31.1000	31.1000	31.1000	31.1000	0.000%	3	3	-96.013%