Dark

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

EOD

Jul 20, 2026

4.90+8.168%(+0.37)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.7500	4.9000	4.7500	4.9000	+8.168%	9	933	0.000%
2026-07-17	5.0100	5.0100	4.5300	4.5300	+16.154%	31	933	+8.168%
2026-07-16	3.6700	3.9000	3.6700	3.9000	-4.878%	7	912	+25.641%
2026-07-15	4.3000	4.7400	3.9900	4.1000	-15.638%	9	911	+19.512%
2026-07-14	4.2000	5.0100	4.2000	4.8600	-3.762%	14	910	+0.823%
2026-07-13	5.0500	5.0500	5.0500	5.0500	-18.548%	20	899	-2.970%
2026-07-10	6.7000	6.7000	6.2000	6.2000	-23.926%	6	892	-20.968%
2026-07-09	8.1500	8.1500	8.1500	8.1500	-15.979%	2	890	-39.877%
2026-07-08	9.7000	9.7000	9.7000	9.7000	+59.016%	1	890	-49.485%
2026-07-07	6.1700	6.1700	6.1000	6.1000	+16.635%	4	890	-19.672%
2026-07-06	6.2000	6.2000	5.2300	5.2300	-20.517%	3	888	-6.310%
2026-07-02	6.8000	7.4000	6.5800	6.5800	-7.324%	43	901	-25.532%
2026-07-01	8.7500	8.7700	7.1000	7.1000	-30.049%	11	901	-30.986%
2026-06-30	10.0500	10.2500	10.0500	10.1500	+8.209%	18	893	-51.724%
2026-06-29	8.8000	9.5500	8.8000	9.3800	-0.213%	51	890	-47.761%
2026-06-26	9.4000	9.4000	9.4000	9.4000	+3.867%	1	900	-47.872%
2026-06-25	7.4000	9.0500	7.2400	9.0500	-5.236%	55	900	-45.856%
2026-06-24	10.3000	10.3000	9.4500	9.5500	-12.785%	6	903	-48.691%
2026-06-23	10.9500	10.9500	10.9500	10.9500	+0.091%	1	906	-55.251%
2026-06-22	11.3000	11.3000	10.8000	10.9400	+2.052%	23	906	-55.210%
2026-06-18	9.4500	10.7200	9.4300	10.7200	+12.842%	7	890	-54.291%
2026-06-17	9.8200	10.5500	8.9500	9.5000	-5.378%	7	890	-48.421%
2026-06-16	11.8500	11.8500	10.0400	10.0400	-13.374%	695	896	-51.195%
2026-06-15	12.0600	12.2100	11.4000	11.5900	-32.616%	49	470	-57.722%
2026-06-12	16.9700	17.2000	16.9700	17.2000	-22.348%	3	443	-71.512%
2026-06-10	21.3000	22.1500	21.3000	22.1500	+5.476%	3	442	-77.878%
2026-06-09	19.0500	21.0000	18.8800	21.0000	-6.500%	14	441	-76.667%
2026-06-08	22.5000	22.5000	22.4500	22.4600	-8.884%	7	439	-78.183%
2026-06-05	24.7000	24.7500	24.6000	24.6500	+8.161%	8	436	-80.122%
2026-06-04	22.7500	23.2600	22.7500	22.7900	-17.933%	9	438	-78.499%
2026-06-03	27.7700	27.7700	27.7700	27.7700	+22.876%	1	432	-82.355%
2026-06-02	22.6000	22.6000	22.6000	22.6000	+11.057%	1	432	-78.319%
2026-05-29	21.0000	21.0000	20.1500	20.3500	-6.865%	11	431	-75.921%
2026-05-28	21.8500	21.8500	21.8500	21.8500	-5.819%	1	430	-77.574%
2026-05-27	22.3500	23.2000	22.3500	23.2000	-3.132%	5	429	-78.879%
2026-05-26	23.8500	24.3400	23.8000	23.9500	+2.570%	7	429	-79.541%
2026-05-22	23.3500	23.3500	23.3500	23.3500	-5.618%	1	428	-79.015%
2026-05-20	25.8500	25.8500	24.7400	24.7400	-1.552%	2	428	-80.194%
2026-05-19	24.6000	25.1500	24.6000	25.1300	+5.235%	15	417	-80.501%
2026-05-18	23.4000	23.8800	23.4000	23.8800	+0.973%	32	417	-79.481%
2026-05-15	23.6500	23.8500	23.5500	23.6500	-0.421%	5	417	-79.281%
2026-05-14	24.3500	24.3500	23.6000	23.7500	-9.867%	11	417	-79.368%
2026-05-13	25.0000	26.3500	25.0000	26.3500	+13.823%	4	423	-81.404%
2026-05-12	24.1500	24.1500	23.1500	23.1500	-3.742%	7	423	-78.834%
2026-05-11	23.7000	24.0500	23.7000	24.0500	+2.340%	3	423	-79.626%
2026-05-08	23.0000	23.5000	22.9500	23.5000	+11.905%	6	422	-79.149%
2026-05-07	21.2300	21.2300	21.0000	21.0000	-3.890%	5	420	-76.667%
2026-05-06	20.6000	21.8500	20.6000	21.8500	-9.711%	2	419	-77.574%
2026-05-05	23.4500	24.2000	23.4500	24.2000	+8.277%	5	421	-79.752%
2026-05-04	21.2000	22.7700	21.2000	22.3500	+4.196%	9	419	-78.076%
2026-04-30	23.3000	23.3000	21.4500	21.4500	-14.881%	7	422	-77.156%
2026-04-29	25.0000	25.3500	24.8000	25.2000	+5.882%	7	418	-80.556%
2026-04-28	23.8500	23.8500	23.7400	23.8000	-7.031%	31	416	-79.412%
2026-04-27	25.4500	25.8500	25.4000	25.6000	-0.775%	22	410	-80.859%
2026-04-24	25.2500	25.9000	25.2500	25.8000	+11.303%	11	395	-81.008%
2026-04-23	23.1800	23.1800	23.1800	23.1800	+20.729%	5	399	-78.861%
2026-04-22	19.1500	19.3700	19.0000	19.2000	+9.714%	113	394	-74.479%
2026-04-21	17.5000	17.5000	17.5000	17.5000	-6.417%	1	388	-72.000%
2026-04-20	18.7000	18.7000	18.7000	18.7000	+3.889%	3	388	-73.797%
2026-04-17	18.0000	18.0000	18.0000	18.0000	-13.253%	5	388	-72.778%
2026-04-15	20.7500	20.7500	20.7500	20.7500	-4.817%	1	393	-76.386%
2026-04-14	22.0000	22.0000	21.8000	21.8000	-17.268%	3	392	-77.523%
2026-04-13	27.9000	27.9000	26.3500	26.3500	-6.394%	7	391	-81.404%
2026-04-10	28.3000	28.4000	28.1500	28.1500	+3.721%	6	385	-82.593%
2026-04-09	27.1000	27.1400	27.0500	27.1400	-1.309%	5	384	-81.945%
2026-04-08	24.0500	27.7500	24.0500	27.5000	-19.118%	5	380	-82.182%
2026-04-07	33.6500	34.0500	33.5000	34.0000	-1.019%	5	379	-85.588%
2026-04-06	34.3500	34.3500	34.3500	34.3500	-8.668%	2	378	-85.735%
2026-04-02	37.7900	37.7900	37.6100	37.6100	+5.795%	2	377	-86.972%
2026-04-01	35.8500	35.8500	35.3500	35.5500	-3.001%	6	377	-86.217%
2026-03-31	36.6500	36.6500	36.6500	36.6500	-8.717%	2	376	-86.630%
2026-03-30	41.0500	41.0500	40.0000	40.1500	-1.593%	9	378	-87.796%
2026-03-27	40.9500	41.0500	40.4500	40.8000	+12.242%	42	371	-87.990%
2026-03-23	36.2500	36.3500	36.2500	36.3500	-11.622%	2	374	-86.520%
2026-03-19	42.1700	42.1700	41.1300	41.1300	+10.863%	2	374	-88.087%
2026-03-16	37.1000	37.1000	37.1000	37.1000	-4.134%	1	374	-86.792%
2026-03-12	38.5000	38.7000	38.5000	38.7000	+4.595%	2	375	-87.339%
2026-03-10	37.0000	37.0000	37.0000	37.0000	-14.609%	1	373	-86.757%
2026-03-09	43.3300	43.3300	43.3300	43.3300	+8.325%	2	373	-88.691%
2026-03-06	39.9500	40.0000	39.9500	40.0000	+8.844%	2	373	-87.750%
2026-03-05	36.0000	36.7500	36.0000	36.7500	+10.030%	6	371	-86.667%
2026-03-04	34.0500	34.2500	33.4000	33.4000	-12.794%	18	366	-85.329%
2026-03-03	38.3000	38.3000	38.3000	38.3000	+4.360%	1	376	-87.206%
2026-03-02	37.3500	37.3500	35.6000	36.7000	-0.272%	45	375	-86.649%
2026-02-27	34.6200	36.8000	34.6200	36.8000	+58.280%	50	377	-86.685%
2026-02-26	23.2500	23.2500	23.2500	23.2500	-19.828%	2	364	-78.925%
2026-02-24	29.2400	29.3500	29.0000	29.0000	-6.058%	22	362	-83.103%
2026-02-23	30.8600	30.8700	30.8400	30.8700	+48.771%	6	342	-84.127%
2026-02-19	20.8500	20.9000	20.5500	20.7500	+10.372%	17	341	-76.386%
2026-02-18	18.7000	18.8000	18.7000	18.8000	-11.944%	2	327	-73.936%
2026-02-17	21.3500	21.3500	21.3500	21.3500	-1.066%	1	325	-77.049%
2026-02-13	21.5800	21.5800	21.5800	21.5800	+51.972%	2	323	-77.294%
2026-02-09	14.2000	14.2000	14.2000	14.2000	-5.017%	1	323	-65.493%
2026-02-06	15.3500	15.3500	14.9500	14.9500	-10.640%	21	322	-67.224%
2026-02-04	16.3900	16.7800	16.3900	16.7300	-5.746%	262	303	-70.711%
2026-01-30	17.7500	17.7500	17.7500	17.7500	+11.146%	1	201	-72.394%
2026-01-21	15.9700	15.9700	15.9700	15.9700	-10.432%	20	200	-69.317%
2026-01-20	17.8300	17.8300	17.8300	17.8300	+12.492%	10	200	-72.518%
2026-01-15	15.8500	15.8500	15.8500	15.8500	-6.268%	10	200	-69.085%
2026-01-14	17.5900	17.6000	16.9100	16.9100	-0.529%	37	190	-71.023%
2026-01-13	17.0000	17.0000	17.0000	17.0000	+35.028%	2	189	-71.176%
2026-01-09	12.5900	12.5900	12.5900	12.5900	+6.066%	1	187	-61.080%
2026-01-05	11.8700	11.8700	11.8700	11.8700	-12.074%	1	184	-58.719%
2025-12-31	13.5000	13.5200	13.5000	13.5000	-10.891%	3	184	-63.704%
2025-12-04	15.3500	15.3500	15.1500	15.1500	-2.947%	14	184	-67.657%
2025-12-03	15.6100	15.6100	15.6100	15.6100	-19.743%	1	179	-68.610%
2025-11-25	19.4500	19.4500	19.4500	19.4500	-7.204%	1	180	-74.807%
2025-11-24	20.9600	20.9600	20.9600	20.9600	-11.186%	20	179	-76.622%
2025-11-21	23.6000	23.6000	23.6000	23.6000	-1.749%	1	195	-79.237%
2025-11-20	20.8500	24.0200	20.8500	24.0200	-0.538%	24	195	-79.600%
2025-11-19	24.1500	24.1500	24.1500	24.1500	-6.504%	1	175	-79.710%
2025-11-18	26.4500	26.4500	25.8300	25.8300	+55.978%	2	175	-81.030%
2025-11-13	16.6200	16.6200	16.5600	16.5600	-7.744%	2	174	-70.411%
2025-11-10	18.0500	18.0500	17.9500	17.9500	+1.412%	3	174	-72.702%
2025-11-07	17.6500	17.7000	17.6500	17.7000	-0.282%	2	173	-72.316%
2025-11-06	17.7500	17.7500	17.7500	17.7500	-6.579%	2	173	-72.394%
2025-11-05	19.0000	19.0000	19.0000	19.0000	-2.062%	1	171	-74.211%
2025-11-04	19.4000	19.4000	19.4000	19.4000	+1.571%	1	171	-74.742%
2025-11-03	19.1000	19.1000	19.1000	19.1000	+1.326%	1	170	-74.346%
2025-10-31	18.9500	18.9500	18.8500	18.8500	+3.857%	2	170	-74.005%
2025-10-30	18.1500	18.1500	18.1500	18.1500	-2.156%	1	168	-73.003%
2025-10-29	18.8500	18.8500	18.5500	18.5500	-0.802%	3	168	-73.585%
2025-10-28	18.7000	18.7000	18.7000	18.7000	+2.691%	1	166	-73.797%
2025-10-27	18.3000	18.3000	17.8900	18.2100	-1.514%	42	174	-73.092%
2025-10-24	18.4900	18.4900	18.4900	18.4900	-9.452%	1	174	-73.499%
2025-10-23	20.4500	20.5000	20.4000	20.4200	-6.330%	8	175	-76.004%
2025-10-22	21.8000	21.8000	21.8000	21.8000	-28.758%	1	175	-77.523%
2025-10-16	30.2500	30.6000	30.2500	30.6000	+0.923%	6	174	-83.987%
2025-10-13	31.0500	31.2000	30.0500	30.3200	+1.575%	44	177	-83.839%
2025-10-10	29.1000	29.8500	29.1000	29.8500	+2.086%	8	153	-83.585%
2025-10-09	29.0000	29.2400	28.9100	29.2400	+3.688%	11	149	-83.242%
2025-10-08	27.9500	28.2000	27.9500	28.2000	+0.178%	4	144	-82.624%
2025-10-07	28.1500	28.1500	28.1500	28.1500	+20.557%	1	145	-82.593%
2025-09-29	23.2000	23.4000	23.2000	23.3500	-2.342%	4	145	-79.015%
2025-09-23	23.8800	24.1600	23.7100	23.9100	+2.706%	19	145	-79.506%
2025-09-19	23.1200	23.2800	23.1200	23.2800	-20.000%	2	126	-78.952%
2025-09-16	29.0200	29.1000	29.0200	29.1000	+2.791%	2	126	-83.162%
2025-09-15	28.0800	28.3100	28.0800	28.3100	-0.667%	2	125	-82.692%
2025-09-12	28.5500	28.7000	28.3800	28.5000	+5.360%	36	125	-82.807%
2025-09-11	27.0500	27.0500	27.0500	27.0500	-7.204%	4	105	-81.885%
2025-09-09	29.3500	29.3500	28.7500	29.1500	0.000%	33	105	-83.190%
2025-09-08	29.1500	29.1500	29.1500	29.1500	+5.808%	4	92	-83.190%
2025-09-04	27.5500	27.5500	27.5500	27.5500	-8.472%	4	92	-82.214%
2025-09-03	28.3900	30.1000	28.3900	30.1000	+14.405%	3	90	-83.721%
2025-08-29	26.2500	26.3100	26.2500	26.3100	-15.129%	8	97	-81.376%
2025-08-25	30.8800	31.0000	30.8800	31.0000	-19.627%	2	97	-84.194%
2025-07-31	38.3100	38.5700	38.3100	38.5700	+1.234%	2	97	-87.296%
2025-07-30	36.0500	38.1000	36.0500	38.1000	+9.514%	2	97	-87.139%
2025-07-29	34.5600	34.7900	34.5600	34.7900	+0.841%	2	95	-85.915%
2025-07-17	34.5000	34.5000	34.5000	34.5000	+5.991%	1	95	-85.797%
2025-07-11	32.5500	32.5500	32.5500	32.5500	+3.994%	1	94	-84.946%
2025-07-10	30.9800	31.3000	30.9800	31.3000	-6.567%	8	94	-84.345%
2025-07-08	33.5000	33.5000	33.5000	33.5000	-5.501%	1	86	-85.373%
2025-06-27	35.4500	35.4500	35.4500	35.4500	-3.799%	27	85	-86.178%
2025-06-26	36.7500	36.9000	36.7500	36.8500	-4.161%	28	58	-86.703%
2025-06-24	39.0000	39.0000	38.4500	38.4500	-13.245%	10	30	-87.256%
2025-06-18	44.3200	44.3200	44.3200	44.3200	+1.768%	10	10	-88.944%
2025-06-12	43.5500	43.5500	43.5500	43.5500	0.000%	10	10	-88.749%