Dark

AXP20260918P320
AXP Sep 18 2026 320.00 Put (AXP260918P00320000)
option OPRA

EOD

Sep 17, 2026

8.07+23.018%(+1.51)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.3500	8.0700	5.1800	8.0700	+23.018%	68	1,088	0.000%
2026-09-16	4.1000	10.1600	4.0500	6.5600	+270.621%	116	2,597	+23.018%
2026-09-15	1.6300	2.4400	1.4500	1.7700	+46.281%	170	2,644	+355.932%
2026-09-14	1.6500	1.9000	1.0900	1.2100	-52.174%	769	2,533	+566.942%
2026-09-11	2.7300	3.2000	1.9200	2.5300	-39.036%	119	2,101	+218.972%
2026-09-10	4.1500	5.3700	3.9500	4.1500	+3.750%	159	2,107	+94.458%
2026-09-09	4.4500	4.6000	3.5000	4.0000	+58.730%	189	2,058	+101.750%
2026-09-08	3.3000	3.3000	2.2600	2.5200	-4.545%	25	2,045	+220.238%
2026-09-04	2.8000	2.9100	2.4500	2.6400	+32.000%	72	2,050	+205.682%
2026-09-03	2.4800	2.4800	2.0000	2.0000	-22.481%	19	2,050	+303.500%
2026-09-02	3.8500	3.8500	2.2000	2.5800	-40.690%	50	2,053	+212.791%
2026-09-01	4.1000	4.4500	2.9900	4.3500	+81.250%	218	2,061	+85.517%
2026-08-31	2.5500	2.6300	2.4000	2.4000	+5.263%	56	2,082	+236.250%
2026-08-28	2.1800	2.4000	2.0900	2.2800	-14.286%	2,073	2,084	+253.947%
2026-08-27	2.1900	2.8600	2.1900	2.6600	+20.909%	14	2,963	+203.383%
2026-08-26	2.4700	2.6000	2.0900	2.2000	-12.351%	21	2,962	+266.818%
2026-08-25	3.0000	3.0000	2.1700	2.5100	+3.719%	31	2,963	+221.514%
2026-08-24	2.5000	2.7800	1.6400	2.4200	-19.333%	2,050	2,960	+233.471%
2026-08-21	3.1700	3.4000	2.8200	3.0000	-24.051%	38	1,191	+169.000%
2026-08-20	3.1000	4.1000	3.0000	3.9500	+89.904%	100	1,174	+104.304%
2026-08-19	2.4000	2.4000	1.6700	2.0800	-18.110%	83	1,167	+287.981%
2026-08-18	2.9800	3.1200	2.5200	2.5400	-15.333%	34	1,146	+217.717%
2026-08-17	2.1900	3.0000	2.0100	3.0000	+44.231%	55	1,142	+169.000%
2026-08-14	2.1600	2.3400	2.0300	2.0800	+11.828%	18	1,150	+287.981%
2026-08-13	1.8000	2.5100	1.8000	1.8600	-15.837%	62	1,147	+333.871%
2026-08-12	2.6200	2.8100	2.1100	2.2100	-19.636%	51	1,133	+265.158%
2026-08-11	2.9000	3.0500	2.6600	2.7500	-21.429%	17	1,164	+193.455%
2026-08-10	3.2800	3.8500	3.2500	3.5000	+11.821%	120	1,158	+130.571%
2026-08-07	3.0700	3.4800	3.0000	3.1300	+0.968%	44	1,159	+157.827%
2026-08-06	2.6300	3.1200	2.5100	3.1000	+19.691%	35	1,120	+160.323%
2026-08-05	2.6800	2.6800	2.3700	2.5900	-12.203%	23	1,107	+211.583%
2026-08-04	3.2000	3.2000	2.8200	2.9500	-14.244%	205	1,101	+173.559%
2026-08-03	3.9700	4.0500	3.4000	3.4400	-35.094%	27	1,002	+134.593%
2026-07-31	5.3000	5.5600	5.2600	5.3000	-10.924%	204	993	+52.264%
2026-07-30	7.3000	7.3000	5.8000	5.9500	-21.504%	100	965	+35.630%
2026-07-29	6.5500	7.5800	6.5500	7.5800	+16.258%	45	907	+6.464%
2026-07-28	7.1700	7.6800	6.2500	6.5200	-3.407%	186	907	+23.773%
2026-07-27	7.0500	8.2000	6.7500	6.7500	-32.500%	440	1,005	+19.556%
2026-07-24	11.2000	13.3000	10.0000	10.0000	+52.672%	237	1,092	-19.300%
2026-07-23	7.3500	7.5500	6.5500	6.5500	+27.184%	46	946	+23.206%
2026-07-22	5.3000	5.4500	5.1500	5.1500	+6.846%	6	948	+56.699%
2026-07-21	5.1000	5.4000	4.8200	4.8200	-1.633%	24	948	+67.427%
2026-07-20	4.7500	4.9000	4.7500	4.9000	+8.168%	9	933	+64.694%
2026-07-17	5.0100	5.0100	4.5300	4.5300	+16.154%	31	933	+78.146%
2026-07-16	3.6700	3.9000	3.6700	3.9000	-4.878%	7	912	+106.923%
2026-07-15	4.3000	4.7400	3.9900	4.1000	-15.638%	9	911	+96.829%
2026-07-14	4.2000	5.0100	4.2000	4.8600	-3.762%	14	910	+66.049%
2026-07-13	5.0500	5.0500	5.0500	5.0500	-18.548%	20	899	+59.802%
2026-07-10	6.7000	6.7000	6.2000	6.2000	-23.926%	6	892	+30.161%
2026-07-09	8.1500	8.1500	8.1500	8.1500	-15.979%	2	890	-0.982%
2026-07-08	9.7000	9.7000	9.7000	9.7000	+59.016%	1	890	-16.804%
2026-07-07	6.1700	6.1700	6.1000	6.1000	+16.635%	4	890	+32.295%
2026-07-06	6.2000	6.2000	5.2300	5.2300	-20.517%	3	888	+54.302%
2026-07-02	6.8000	7.4000	6.5800	6.5800	-7.324%	43	901	+22.644%
2026-07-01	8.7500	8.7700	7.1000	7.1000	-30.049%	11	901	+13.662%
2026-06-30	10.0500	10.2500	10.0500	10.1500	+8.209%	18	893	-20.493%
2026-06-29	8.8000	9.5500	8.8000	9.3800	-0.213%	51	890	-13.966%
2026-06-26	9.4000	9.4000	9.4000	9.4000	+3.867%	1	900	-14.149%
2026-06-25	7.4000	9.0500	7.2400	9.0500	-5.236%	55	900	-10.829%
2026-06-24	10.3000	10.3000	9.4500	9.5500	-12.785%	6	903	-15.497%
2026-06-23	10.9500	10.9500	10.9500	10.9500	+0.091%	1	906	-26.301%
2026-06-22	11.3000	11.3000	10.8000	10.9400	+2.052%	23	906	-26.234%
2026-06-18	9.4500	10.7200	9.4300	10.7200	+12.842%	7	890	-24.720%
2026-06-17	9.8200	10.5500	8.9500	9.5000	-5.378%	7	890	-15.053%
2026-06-16	11.8500	11.8500	10.0400	10.0400	-13.374%	695	896	-19.622%
2026-06-15	12.0600	12.2100	11.4000	11.5900	-32.616%	49	470	-30.371%
2026-06-12	16.9700	17.2000	16.9700	17.2000	-22.348%	3	443	-53.081%
2026-06-10	21.3000	22.1500	21.3000	22.1500	+5.476%	3	442	-63.567%
2026-06-09	19.0500	21.0000	18.8800	21.0000	-6.500%	14	441	-61.571%
2026-06-08	22.5000	22.5000	22.4500	22.4600	-8.884%	7	439	-64.069%
2026-06-05	24.7000	24.7500	24.6000	24.6500	+8.161%	8	436	-67.262%
2026-06-04	22.7500	23.2600	22.7500	22.7900	-17.933%	9	438	-64.590%
2026-06-03	27.7700	27.7700	27.7700	27.7700	+22.876%	1	432	-70.940%
2026-06-02	22.6000	22.6000	22.6000	22.6000	+11.057%	1	432	-64.292%
2026-05-29	21.0000	21.0000	20.1500	20.3500	-6.865%	11	431	-60.344%
2026-05-28	21.8500	21.8500	21.8500	21.8500	-5.819%	1	430	-63.066%
2026-05-27	22.3500	23.2000	22.3500	23.2000	-3.132%	5	429	-65.216%
2026-05-26	23.8500	24.3400	23.8000	23.9500	+2.570%	7	429	-66.305%
2026-05-22	23.3500	23.3500	23.3500	23.3500	-5.618%	1	428	-65.439%
2026-05-20	25.8500	25.8500	24.7400	24.7400	-1.552%	2	428	-67.381%
2026-05-19	24.6000	25.1500	24.6000	25.1300	+5.235%	15	417	-67.887%
2026-05-18	23.4000	23.8800	23.4000	23.8800	+0.973%	32	417	-66.206%
2026-05-15	23.6500	23.8500	23.5500	23.6500	-0.421%	5	417	-65.877%
2026-05-14	24.3500	24.3500	23.6000	23.7500	-9.867%	11	417	-66.021%
2026-05-13	25.0000	26.3500	25.0000	26.3500	+13.823%	4	423	-69.374%
2026-05-12	24.1500	24.1500	23.1500	23.1500	-3.742%	7	423	-65.140%
2026-05-11	23.7000	24.0500	23.7000	24.0500	+2.340%	3	423	-66.445%
2026-05-08	23.0000	23.5000	22.9500	23.5000	+11.905%	6	422	-65.660%
2026-05-07	21.2300	21.2300	21.0000	21.0000	-3.890%	5	420	-61.571%
2026-05-06	20.6000	21.8500	20.6000	21.8500	-9.711%	2	419	-63.066%
2026-05-05	23.4500	24.2000	23.4500	24.2000	+8.277%	5	421	-66.653%
2026-05-04	21.2000	22.7700	21.2000	22.3500	+4.196%	9	419	-63.893%
2026-04-30	23.3000	23.3000	21.4500	21.4500	-14.881%	7	422	-62.378%
2026-04-29	25.0000	25.3500	24.8000	25.2000	+5.882%	7	418	-67.976%
2026-04-28	23.8500	23.8500	23.7400	23.8000	-7.031%	31	416	-66.092%
2026-04-27	25.4500	25.8500	25.4000	25.6000	-0.775%	22	410	-68.477%
2026-04-24	25.2500	25.9000	25.2500	25.8000	+11.303%	11	395	-68.721%
2026-04-23	23.1800	23.1800	23.1800	23.1800	+20.729%	5	399	-65.186%
2026-04-22	19.1500	19.3700	19.0000	19.2000	+9.714%	113	394	-57.969%
2026-04-21	17.5000	17.5000	17.5000	17.5000	-6.417%	1	388	-53.886%
2026-04-20	18.7000	18.7000	18.7000	18.7000	+3.889%	3	388	-56.845%
2026-04-17	18.0000	18.0000	18.0000	18.0000	-13.253%	5	388	-55.167%
2026-04-15	20.7500	20.7500	20.7500	20.7500	-4.817%	1	393	-61.108%
2026-04-14	22.0000	22.0000	21.8000	21.8000	-17.268%	3	392	-62.982%
2026-04-13	27.9000	27.9000	26.3500	26.3500	-6.394%	7	391	-69.374%
2026-04-10	28.3000	28.4000	28.1500	28.1500	+3.721%	6	385	-71.332%
2026-04-09	27.1000	27.1400	27.0500	27.1400	-1.309%	5	384	-70.265%
2026-04-08	24.0500	27.7500	24.0500	27.5000	-19.118%	5	380	-70.655%
2026-04-07	33.6500	34.0500	33.5000	34.0000	-1.019%	5	379	-76.265%
2026-04-06	34.3500	34.3500	34.3500	34.3500	-8.668%	2	378	-76.507%
2026-04-02	37.7900	37.7900	37.6100	37.6100	+5.795%	2	377	-78.543%
2026-04-01	35.8500	35.8500	35.3500	35.5500	-3.001%	6	377	-77.300%
2026-03-31	36.6500	36.6500	36.6500	36.6500	-8.717%	2	376	-77.981%
2026-03-30	41.0500	41.0500	40.0000	40.1500	-1.593%	9	378	-79.900%
2026-03-27	40.9500	41.0500	40.4500	40.8000	+12.242%	42	371	-80.221%
2026-03-23	36.2500	36.3500	36.2500	36.3500	-11.622%	2	374	-77.799%
2026-03-19	42.1700	42.1700	41.1300	41.1300	+10.863%	2	374	-80.379%
2026-03-16	37.1000	37.1000	37.1000	37.1000	-4.134%	1	374	-78.248%
2026-03-12	38.5000	38.7000	38.5000	38.7000	+4.595%	2	375	-79.147%
2026-03-10	37.0000	37.0000	37.0000	37.0000	-14.609%	1	373	-78.189%
2026-03-09	43.3300	43.3300	43.3300	43.3300	+8.325%	2	373	-81.375%
2026-03-06	39.9500	40.0000	39.9500	40.0000	+8.844%	2	373	-79.825%
2026-03-05	36.0000	36.7500	36.0000	36.7500	+10.030%	6	371	-78.041%
2026-03-04	34.0500	34.2500	33.4000	33.4000	-12.794%	18	366	-75.838%
2026-03-03	38.3000	38.3000	38.3000	38.3000	+4.360%	1	376	-78.930%
2026-03-02	37.3500	37.3500	35.6000	36.7000	-0.272%	45	375	-78.011%
2026-02-27	34.6200	36.8000	34.6200	36.8000	+58.280%	50	377	-78.071%
2026-02-26	23.2500	23.2500	23.2500	23.2500	-19.828%	2	364	-65.290%
2026-02-24	29.2400	29.3500	29.0000	29.0000	-6.058%	22	362	-72.172%
2026-02-23	30.8600	30.8700	30.8400	30.8700	+48.771%	6	342	-73.858%
2026-02-19	20.8500	20.9000	20.5500	20.7500	+10.372%	17	341	-61.108%
2026-02-18	18.7000	18.8000	18.7000	18.8000	-11.944%	2	327	-57.074%
2026-02-17	21.3500	21.3500	21.3500	21.3500	-1.066%	1	325	-62.201%
2026-02-13	21.5800	21.5800	21.5800	21.5800	+51.972%	2	323	-62.604%
2026-02-09	14.2000	14.2000	14.2000	14.2000	-5.017%	1	323	-43.169%
2026-02-06	15.3500	15.3500	14.9500	14.9500	-10.640%	21	322	-46.020%
2026-02-04	16.3900	16.7800	16.3900	16.7300	-5.746%	262	303	-51.763%
2026-01-30	17.7500	17.7500	17.7500	17.7500	+11.146%	1	201	-54.535%
2026-01-21	15.9700	15.9700	15.9700	15.9700	-10.432%	20	200	-49.468%
2026-01-20	17.8300	17.8300	17.8300	17.8300	+12.492%	10	200	-54.739%
2026-01-15	15.8500	15.8500	15.8500	15.8500	-6.268%	10	200	-49.085%
2026-01-14	17.5900	17.6000	16.9100	16.9100	-0.529%	37	190	-52.277%
2026-01-13	17.0000	17.0000	17.0000	17.0000	+35.028%	2	189	-52.529%
2026-01-09	12.5900	12.5900	12.5900	12.5900	+6.066%	1	187	-35.902%
2026-01-05	11.8700	11.8700	11.8700	11.8700	-12.074%	1	184	-32.013%
2025-12-31	13.5000	13.5200	13.5000	13.5000	-10.891%	3	184	-40.222%
2025-12-04	15.3500	15.3500	15.1500	15.1500	-2.947%	14	184	-46.733%
2025-12-03	15.6100	15.6100	15.6100	15.6100	-19.743%	1	179	-48.302%
2025-11-25	19.4500	19.4500	19.4500	19.4500	-7.204%	1	180	-58.509%
2025-11-24	20.9600	20.9600	20.9600	20.9600	-11.186%	20	179	-61.498%
2025-11-21	23.6000	23.6000	23.6000	23.6000	-1.749%	1	195	-65.805%
2025-11-20	20.8500	24.0200	20.8500	24.0200	-0.538%	24	195	-66.403%
2025-11-19	24.1500	24.1500	24.1500	24.1500	-6.504%	1	175	-66.584%
2025-11-18	26.4500	26.4500	25.8300	25.8300	+55.978%	2	175	-68.757%
2025-11-13	16.6200	16.6200	16.5600	16.5600	-7.744%	2	174	-51.268%
2025-11-10	18.0500	18.0500	17.9500	17.9500	+1.412%	3	174	-55.042%
2025-11-07	17.6500	17.7000	17.6500	17.7000	-0.282%	2	173	-54.407%
2025-11-06	17.7500	17.7500	17.7500	17.7500	-6.579%	2	173	-54.535%
2025-11-05	19.0000	19.0000	19.0000	19.0000	-2.062%	1	171	-57.526%
2025-11-04	19.4000	19.4000	19.4000	19.4000	+1.571%	1	171	-58.402%
2025-11-03	19.1000	19.1000	19.1000	19.1000	+1.326%	1	170	-57.749%
2025-10-31	18.9500	18.9500	18.8500	18.8500	+3.857%	2	170	-57.188%
2025-10-30	18.1500	18.1500	18.1500	18.1500	-2.156%	1	168	-55.537%
2025-10-29	18.8500	18.8500	18.5500	18.5500	-0.802%	3	168	-56.496%
2025-10-28	18.7000	18.7000	18.7000	18.7000	+2.691%	1	166	-56.845%
2025-10-27	18.3000	18.3000	17.8900	18.2100	-1.514%	42	174	-55.684%
2025-10-24	18.4900	18.4900	18.4900	18.4900	-9.452%	1	174	-56.355%
2025-10-23	20.4500	20.5000	20.4000	20.4200	-6.330%	8	175	-60.480%
2025-10-22	21.8000	21.8000	21.8000	21.8000	-28.758%	1	175	-62.982%
2025-10-16	30.2500	30.6000	30.2500	30.6000	+0.923%	6	174	-73.627%
2025-10-13	31.0500	31.2000	30.0500	30.3200	+1.575%	44	177	-73.384%
2025-10-10	29.1000	29.8500	29.1000	29.8500	+2.086%	8	153	-72.965%
2025-10-09	29.0000	29.2400	28.9100	29.2400	+3.688%	11	149	-72.401%
2025-10-08	27.9500	28.2000	27.9500	28.2000	+0.178%	4	144	-71.383%
2025-10-07	28.1500	28.1500	28.1500	28.1500	+20.557%	1	145	-71.332%
2025-09-29	23.2000	23.4000	23.2000	23.3500	-2.342%	4	145	-65.439%
2025-09-23	23.8800	24.1600	23.7100	23.9100	+2.706%	19	145	-66.248%
2025-09-19	23.1200	23.2800	23.1200	23.2800	-20.000%	2	126	-65.335%
2025-09-16	29.0200	29.1000	29.0200	29.1000	+2.791%	2	126	-72.268%
2025-09-15	28.0800	28.3100	28.0800	28.3100	-0.667%	2	125	-71.494%
2025-09-12	28.5500	28.7000	28.3800	28.5000	+5.360%	36	125	-71.684%
2025-09-11	27.0500	27.0500	27.0500	27.0500	-7.204%	4	105	-70.166%
2025-09-09	29.3500	29.3500	28.7500	29.1500	0.000%	33	105	-72.316%
2025-09-08	29.1500	29.1500	29.1500	29.1500	+5.808%	4	92	-72.316%
2025-09-04	27.5500	27.5500	27.5500	27.5500	-8.472%	4	92	-70.708%
2025-09-03	28.3900	30.1000	28.3900	30.1000	+14.405%	3	90	-73.189%
2025-08-29	26.2500	26.3100	26.2500	26.3100	-15.129%	8	97	-69.327%
2025-08-25	30.8800	31.0000	30.8800	31.0000	-19.627%	2	97	-73.968%
2025-07-31	38.3100	38.5700	38.3100	38.5700	+1.234%	2	97	-79.077%
2025-07-30	36.0500	38.1000	36.0500	38.1000	+9.514%	2	97	-78.819%
2025-07-29	34.5600	34.7900	34.5600	34.7900	+0.841%	2	95	-76.804%
2025-07-17	34.5000	34.5000	34.5000	34.5000	+5.991%	1	95	-76.609%
2025-07-11	32.5500	32.5500	32.5500	32.5500	+3.994%	1	94	-75.207%
2025-07-10	30.9800	31.3000	30.9800	31.3000	-6.567%	8	94	-74.217%
2025-07-08	33.5000	33.5000	33.5000	33.5000	-5.501%	1	86	-75.910%
2025-06-27	35.4500	35.4500	35.4500	35.4500	-3.799%	27	85	-77.236%
2025-06-26	36.7500	36.9000	36.7500	36.8500	-4.161%	28	58	-78.100%
2025-06-24	39.0000	39.0000	38.4500	38.4500	-13.245%	10	30	-79.012%
2025-06-18	44.3200	44.3200	44.3200	44.3200	+1.768%	10	10	-81.792%
2025-06-12	43.5500	43.5500	43.5500	43.5500	0.000%	10	10	-81.470%