Dark

AXP20261218C270
AXP Dec 18 2026 270.00 Call (AXP261218C00270000)
option OPRA

EOD

Sep 17, 2026

49.80-2.353%(-1.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	49.8000	49.8000	49.8000	49.8000	-2.353%	4	152	0.000%
2026-09-16	51.0000	51.0000	51.0000	51.0000	-12.416%	1	152	-2.353%
2026-09-15	58.2300	58.2300	58.2300	58.2300	-2.950%	2	152	-14.477%
2026-09-11	60.0000	60.0000	60.0000	60.0000	-6.250%	1	150	-17.000%
2026-09-02	64.0000	64.0000	64.0000	64.0000	+1.442%	1	150	-22.188%
2026-07-24	63.0900	63.0900	63.0900	63.0900	-21.491%	1	150	-21.065%
2026-06-18	80.4100	80.4100	80.3600	80.3600	+27.677%	5	151	-38.029%
2026-06-12	62.9400	62.9400	62.9400	62.9400	+1.516%	6	151	-20.877%
2026-06-11	62.0000	62.0000	62.0000	62.0000	+14.921%	2	157	-19.677%
2026-06-05	53.9500	53.9500	53.9500	53.9500	-5.351%	1	157	-7.692%
2026-05-13	57.0000	57.0000	57.0000	57.0000	-14.925%	2	158	-12.632%
2026-04-23	67.0000	67.0000	67.0000	67.0000	-15.050%	1	156	-25.672%
2026-04-20	78.8700	78.8700	78.8700	78.8700	+16.672%	1	157	-36.858%
2026-04-13	67.8000	67.8000	67.5500	67.6000	-1.025%	4	158	-26.331%
2026-04-09	67.8100	68.5000	67.8100	68.3000	+13.644%	6	160	-27.086%
2026-04-07	60.1000	60.1000	60.1000	60.1000	+1.692%	6	163	-17.138%
2026-04-06	59.0500	59.1000	59.0500	59.1000	+9.444%	2	163	-15.736%
2026-03-18	54.0000	54.0000	54.0000	54.0000	-8.381%	1	163	-7.778%
2026-03-12	58.9400	58.9400	58.9400	58.9400	+3.404%	2	163	-15.507%
2026-03-06	57.7500	58.0000	56.9000	57.0000	-12.308%	7	161	-12.632%
2026-03-04	65.0000	65.0000	65.0000	65.0000	-18.331%	1	161	-23.385%
2026-02-25	79.5900	79.5900	79.5900	79.5900	-7.593%	1	160	-37.429%
2026-02-19	86.1300	86.1300	86.1300	86.1300	-31.643%	3	160	-42.180%
2026-01-05	126.2000	126.2000	126.0000	126.0000	-0.238%	2	160	-60.476%
2025-12-26	126.3500	126.3500	126.3000	126.3000	+16.406%	2	160	-60.570%
2025-11-14	108.5000	108.5000	108.5000	108.5000	+4.882%	1	160	-54.101%
2025-10-23	103.4500	103.4500	103.4500	103.4500	+2.426%	4	161	-51.861%
2025-10-21	101.0000	101.0000	101.0000	101.0000	+18.475%	2	162	-50.693%
2025-10-01	86.2500	86.2500	84.9500	85.2500	-8.215%	3	164	-41.584%
2025-09-24	92.8800	92.8800	92.8800	92.8800	-0.684%	1	163	-46.382%
2025-09-23	93.5200	93.5200	93.5200	93.5200	+11.839%	1	164	-46.749%
2025-09-05	83.6200	83.6200	83.6200	83.6200	+2.664%	2	164	-40.445%
2025-09-02	81.4500	81.4500	81.4500	81.4500	-3.404%	1	166	-38.858%
2025-08-29	84.3200	84.3200	84.3200	84.3200	+12.277%	2	166	-40.939%
2025-08-22	76.1000	76.1000	75.1000	75.1000	+16.796%	3	166	-33.688%
2025-08-12	64.3000	64.3000	64.3000	64.3000	-8.339%	1	166	-22.551%
2025-07-24	70.1500	70.1500	70.1500	70.1500	+0.646%	1	165	-29.009%
2025-07-23	69.7000	69.7000	69.7000	69.7000	+6.738%	3	165	-28.551%
2025-07-21	65.3000	65.3000	65.3000	65.3000	-16.550%	3	165	-23.737%
2025-07-14	78.2500	78.2500	78.2500	78.2500	-6.511%	1	165	-36.358%
2025-07-10	83.7000	83.7000	83.7000	83.7000	-2.379%	1	166	-40.502%
2025-07-07	85.7400	85.7400	85.7400	85.7400	+20.727%	6	165	-41.917%
2025-06-25	71.0200	71.0200	71.0200	71.0200	+12.694%	1	179	-29.879%
2025-06-18	63.4400	63.4400	63.0200	63.0200	+1.580%	17	178	-20.977%
2025-06-16	62.0400	62.0400	62.0400	62.0400	-2.575%	1	178	-19.729%
2025-06-04	63.6800	63.6800	63.6800	63.6800	+6.720%	1	179	-21.796%
2025-06-02	59.6700	59.6700	59.6700	59.6700	-3.944%	1	179	-16.541%
2025-05-27	62.1200	62.1200	62.1200	62.1200	-7.697%	1	179	-19.833%
2025-05-13	67.3000	67.3000	67.3000	67.3000	+21.480%	12	179	-26.003%
2025-05-05	54.9500	55.4000	54.5000	55.4000	+4.825%	14	179	-10.108%
2025-05-02	52.6500	52.8500	52.5000	52.8500	+19.219%	28	176	-5.771%
2025-04-28	44.3300	44.3300	44.3300	44.3300	-4.892%	1	175	+12.339%
2025-04-24	46.6100	46.6100	46.6100	46.6100	+32.415%	1	174	+6.844%
2025-04-10	35.2000	35.2000	35.2000	35.2000	+17.138%	18	174	+41.477%
2025-04-04	31.2500	31.2500	30.0500	30.0500	-40.671%	22	170	+65.724%
2025-03-24	50.6500	50.6500	50.6500	50.6500	+14.463%	1	171	-1.678%
2025-03-14	43.7000	44.2500	42.8000	44.2500	+8.191%	14	171	+12.542%
2025-03-11	41.0000	41.0000	40.9000	40.9000	-16.360%	7	174	+21.760%
2025-03-07	48.9000	48.9000	48.9000	48.9000	-11.010%	8	172	+1.840%
2025-03-06	54.9500	54.9500	54.9500	54.9500	-2.484%	2	166	-9.372%
2025-03-05	56.3500	56.3500	56.3500	56.3500	-0.265%	2	166	-11.624%
2025-03-04	56.5000	56.5000	56.5000	56.5000	-14.003%	1	166	-11.858%
2025-02-26	65.7000	65.7000	65.7000	65.7000	-16.092%	4	166	-24.201%
2025-02-10	78.3000	78.3000	78.3000	78.3000	+15.147%	1	164	-36.398%
2025-01-13	68.0000	68.0000	68.0000	68.0000	-3.846%	1	163	-26.765%
2024-12-30	70.7200	70.7200	70.7200	70.7200	-1.914%	1	163	-29.581%
2024-12-27	72.1000	72.1000	72.1000	72.1000	-2.105%	2	163	-30.929%
2024-12-11	74.0500	74.0500	73.6500	73.6500	-2.964%	2	164	-32.383%
2024-12-10	76.0500	76.0500	75.7500	75.9000	+7.889%	4	165	-34.387%
2024-12-09	70.7000	70.7000	70.3500	70.3500	-6.944%	2	167	-29.211%
2024-11-25	75.6000	75.6000	75.6000	75.6000	+6.855%	1	167	-34.127%
2024-11-22	70.7500	70.7500	70.7500	70.7500	+10.117%	2	168	-29.611%
2024-11-13	65.5000	65.5000	64.2500	64.2500	-7.354%	8	168	-22.490%
2024-11-11	68.2500	69.3500	68.1500	69.3500	+9.905%	120	164	-28.190%
2024-11-07	66.0500	66.6000	63.1000	63.1000	-4.712%	40	236	-21.078%
2024-11-06	66.2200	66.2200	66.2200	66.2200	+19.660%	10	254	-24.796%
2024-11-05	55.3400	55.3400	55.3400	55.3400	+5.510%	1	264	-10.011%
2024-10-31	52.7000	52.7000	52.4500	52.4500	+0.865%	10	265	-5.052%
2024-10-29	51.8000	52.0000	51.8000	52.0000	+1.167%	6	265	-4.231%
2024-10-24	51.4000	51.4000	51.4000	51.4000	-2.762%	5	268	-3.113%
2024-10-23	53.1000	53.1000	52.8600	52.8600	+2.741%	5	273	-5.789%
2024-10-21	53.0000	53.0000	51.3600	51.4500	-6.540%	23	276	-3.207%
2024-10-18	53.9000	55.0500	51.5200	55.0500	-12.688%	56	293	-9.537%
2024-10-17	62.3500	63.5000	62.1500	63.0500	+5.259%	51	305	-21.015%
2024-10-16	58.4000	59.9000	58.4000	59.9000	+1.525%	10	326	-16.861%
2024-10-15	57.9400	59.0000	57.9000	59.0000	+4.425%	6	331	-15.593%
2024-10-14	56.8000	57.2000	56.5000	56.5000	+6.203%	7	331	-11.858%
2024-10-10	53.2000	53.2000	53.2000	53.2000	+1.565%	5	336	-6.391%
2024-10-08	52.0000	52.6800	52.0000	52.3800	-5.537%	20	336	-4.926%
2024-10-07	56.3000	56.3000	55.4500	55.4500	-2.118%	20	347	-10.189%
2024-10-04	55.1000	56.6500	55.1000	56.6500	+11.736%	60	367	-12.092%
2024-09-27	50.0000	50.7000	50.0000	50.7000	+2.115%	82	377	-1.775%
2024-09-26	49.6000	49.6500	49.6000	49.6500	+2.583%	20	359	+0.302%
2024-09-24	48.4000	48.4000	48.4000	48.4000	-6.183%	10	379	+2.893%
2024-09-23	51.4800	51.9500	51.4800	51.5900	+0.762%	20	379	-3.470%
2024-09-20	48.6800	51.2000	48.6800	51.2000	+2.053%	24	394	-2.734%
2024-09-19	50.1700	50.1700	50.1700	50.1700	+21.683%	2	401	-0.737%
2024-09-04	42.4300	42.5000	41.2300	41.2300	-0.411%	7	399	+20.786%
2024-09-03	41.4000	41.4000	41.4000	41.4000	+8.094%	2	401	+20.290%
2024-08-23	38.3000	38.3000	38.3000	38.3000	-3.453%	6	399	+30.026%
2024-08-19	39.5000	39.6700	39.5000	39.6700	+2.084%	2	399	+25.536%
2024-08-16	38.8600	38.8600	38.8600	38.8600	+23.561%	6	398	+28.152%
2024-08-12	31.4500	31.4500	31.4500	31.4500	-1.565%	1	401	+58.347%
2024-08-09	31.9500	31.9500	31.9500	31.9500	+9.832%	6	402	+55.869%
2024-08-06	29.5500	29.5500	29.0900	29.0900	-4.057%	7	399	+71.193%
2024-08-02	30.3200	30.3200	30.3200	30.3200	-24.105%	2	392	+64.248%
2024-08-01	39.9500	39.9500	39.9500	39.9500	-5.332%	1	391	+24.656%
2024-07-31	42.1000	42.2500	40.7000	42.2000	+15.238%	200	392	+18.009%
2024-07-26	36.6200	36.6200	36.6200	36.6200	+3.300%	2	192	+35.991%
2024-07-19	35.4500	35.4500	35.4500	35.4500	-10.025%	12	191	+40.480%
2024-07-18	41.6500	42.0000	39.4000	39.4000	-1.401%	110	197	+26.396%
2024-07-17	39.7300	40.1000	39.6500	39.9600	+3.765%	60	87	+24.625%
2024-07-16	38.4500	38.7300	38.3500	38.5100	0.000%	47	47	+29.317%