Dark

AXP20261218C300
AXP Dec 18 2026 300.00 Call (AXP261218C00300000)
option OPRA

EOD

Sep 17, 2026

27.50+5.364%(+1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.5000	27.5000	27.5000	27.5000	+5.364%	3	686	0.000%
2026-09-16	28.5000	29.0000	24.0000	26.1000	-24.566%	36	689	+5.364%
2026-09-11	34.6000	34.6000	34.6000	34.6000	+8.125%	1	680	-20.520%
2026-09-10	32.0000	32.0000	32.0000	32.0000	-13.420%	20	679	-14.063%
2026-09-08	36.9600	36.9600	36.9600	36.9600	-0.485%	4	699	-25.595%
2026-09-04	37.0600	37.1400	37.0600	37.1400	-4.671%	5	701	-25.956%
2026-09-02	41.0000	41.0000	38.9600	38.9600	+8.554%	2	701	-29.415%
2026-09-01	35.8900	35.8900	35.8900	35.8900	-18.059%	2	700	-23.377%
2026-08-28	43.8000	43.8000	43.8000	43.8000	-0.068%	2	699	-37.215%
2026-08-20	43.8300	43.8300	43.8300	43.8300	-14.744%	4	699	-37.258%
2026-08-07	50.5000	51.4100	50.5000	51.4100	-10.762%	9	695	-46.508%
2026-08-06	57.6100	57.6100	57.6100	57.6100	-0.843%	1	696	-52.265%
2026-08-05	57.5500	58.1000	57.5500	58.1000	+8.497%	2	695	-52.668%
2026-08-03	53.5500	53.5500	53.5500	53.5500	+7.681%	1	696	-48.646%
2026-07-30	49.7300	49.7300	49.7300	49.7300	+8.747%	3	697	-44.701%
2026-07-29	45.7300	45.7300	45.7300	45.7300	-2.495%	1	697	-39.864%
2026-07-28	49.0000	49.0000	46.9000	46.9000	-2.434%	2	697	-41.365%
2026-07-27	48.0700	48.0700	48.0700	48.0700	+19.015%	2	696	-42.792%
2026-07-24	37.9800	40.3900	37.9800	40.3900	-43.408%	8	696	-31.914%
2026-07-16	71.2300	71.3700	71.2300	71.3700	-0.488%	4	699	-61.468%
2026-07-15	71.7200	71.7200	71.7200	71.7200	+15.566%	3	700	-61.656%
2026-07-02	62.0600	62.0600	62.0600	62.0600	-0.385%	1	700	-55.688%
2026-07-01	62.3000	62.3000	62.3000	62.3000	+7.045%	1	700	-55.859%
2026-06-29	57.8200	58.2000	57.8200	58.2000	+1.270%	21	699	-52.749%
2026-06-25	57.4700	57.4700	57.4700	57.4700	+2.169%	1	680	-52.149%
2026-06-17	56.2500	56.2500	56.2500	56.2500	+1.333%	2	679	-51.111%
2026-06-15	54.9700	55.5100	54.9700	55.5100	+20.674%	12	677	-50.459%
2026-06-12	45.0000	46.0000	44.5000	46.0000	+13.440%	17	687	-40.217%
2026-06-09	41.3000	41.3000	40.5500	40.5500	+8.076%	9	703	-32.182%
2026-06-04	33.0500	38.7500	33.0500	37.5200	+27.532%	33	704	-26.706%
2026-06-03	31.8000	31.8000	29.4200	29.4200	-18.617%	13	704	-6.526%
2026-05-28	36.1500	36.1500	36.1500	36.1500	-1.445%	1	692	-23.928%
2026-05-26	36.6800	36.6800	36.6800	36.6800	+1.889%	1	692	-25.027%
2026-05-21	34.0000	36.0000	34.0000	36.0000	-8.046%	17	691	-23.611%
2026-05-18	39.1500	39.1500	39.1500	39.1500	-0.128%	1	691	-29.757%
2026-05-14	39.2000	39.2000	39.2000	39.2000	-2.293%	2	691	-29.847%
2026-05-11	40.1200	40.1200	40.1200	40.1200	-0.938%	1	693	-31.456%
2026-05-08	41.5000	41.5000	40.5000	40.5000	-10.871%	11	693	-32.099%
2026-05-06	45.4400	45.4400	45.4400	45.4400	+5.185%	1	693	-39.481%
2026-04-24	43.2000	43.2000	43.2000	43.2000	-3.936%	1	694	-36.343%
2026-04-23	44.9000	44.9700	44.9000	44.9700	-16.645%	2	693	-38.848%
2026-04-16	53.9500	53.9500	53.9500	53.9500	+0.822%	1	694	-49.027%
2026-04-14	53.5100	53.5100	53.5100	53.5100	+5.542%	1	694	-48.608%
2026-04-13	50.6000	50.7000	50.6000	50.7000	+3.512%	2	693	-45.759%
2026-04-08	48.9800	48.9800	48.9800	48.9800	+18.970%	1	692	-43.855%
2026-04-07	41.1500	41.1700	41.1500	41.1700	+6.218%	20	692	-33.204%
2026-04-01	38.7600	38.7600	38.7600	38.7600	-5.070%	1	672	-29.051%
2026-03-31	40.8300	40.8300	40.8300	40.8300	+16.657%	1	673	-32.648%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-2.778%	1	673	-21.429%
2026-03-20	35.1800	36.0000	35.1800	36.0000	+2.857%	4	672	-23.611%
2026-03-18	37.8000	37.8100	35.0000	35.0000	-13.366%	7	672	-21.429%
2026-03-13	42.0000	42.0000	40.4000	40.4000	-3.234%	201	673	-31.931%
2026-03-12	41.1000	41.7500	41.1000	41.7500	-1.603%	7	473	-34.132%
2026-03-11	42.4300	42.4300	42.4300	42.4300	+0.976%	1	480	-35.187%
2026-03-10	42.0000	42.0200	42.0000	42.0200	+6.785%	2	479	-34.555%
2026-03-09	36.4900	39.8000	36.4900	39.3500	-1.006%	119	479	-30.114%
2026-03-06	39.5000	39.7500	39.5000	39.7500	-7.126%	2	473	-30.818%
2026-03-05	42.8500	42.8500	42.7500	42.8000	-9.130%	10	473	-35.748%
2026-03-04	46.8000	47.2500	46.8000	47.1000	+6.803%	9	473	-41.614%
2026-03-03	40.7500	44.1000	40.7500	44.1000	-2.239%	37	475	-37.642%
2026-03-02	44.3500	45.1100	44.3500	45.1100	-7.276%	2	476	-39.038%
2026-02-27	50.0000	50.0000	48.2500	48.6500	-25.096%	4	475	-43.474%
2026-02-26	64.9500	64.9500	64.9500	64.9500	+18.717%	1	477	-57.660%
2026-02-25	56.3400	56.3400	54.7100	54.7100	+6.151%	2	477	-49.735%
2026-02-23	51.5400	51.5400	51.5400	51.5400	-36.877%	1	477	-46.643%
2026-01-27	81.6500	81.6500	81.6500	81.6500	-1.066%	1	477	-66.320%
2026-01-20	82.5300	82.5300	82.5300	82.5300	+0.243%	135	478	-66.679%
2026-01-13	82.3300	82.3300	82.3300	82.3300	-1.871%	1	478	-66.598%
2026-01-12	83.5000	83.9000	83.5000	83.9000	-19.790%	3	478	-67.223%
2026-01-06	105.2000	106.9200	104.6000	104.6000	+3.054%	33	476	-73.709%
2026-01-05	102.7000	103.1300	100.8000	101.5000	-1.043%	156	455	-72.906%
2025-12-22	102.5800	102.5800	101.8900	102.5700	+2.910%	7	362	-73.189%
2025-12-18	99.6700	99.6700	99.6700	99.6700	-3.849%	3	369	-72.409%
2025-12-17	103.6600	103.6600	103.6600	103.6600	-4.337%	50	369	-73.471%
2025-12-12	108.3600	108.3600	108.3600	108.3600	+22.013%	5	319	-74.622%
2025-12-09	88.8100	88.8100	88.8100	88.8100	+0.932%	1	319	-69.035%
2025-12-01	87.9900	87.9900	87.9900	87.9900	+7.567%	10	320	-68.746%
2025-11-24	81.8000	81.8000	81.8000	81.8000	+1.200%	1	320	-66.381%
2025-11-20	80.8300	80.8300	80.8300	80.8300	-10.784%	1	320	-65.978%
2025-11-07	90.6000	90.6000	90.6000	90.6000	+1.604%	1	320	-69.647%
2025-11-04	89.1700	89.1700	89.1700	89.1700	+2.142%	6	321	-69.160%
2025-10-29	86.9500	87.3000	86.9500	87.3000	+7.380%	3	321	-68.499%
2025-10-23	81.2900	81.3000	81.2900	81.3000	-2.600%	4	322	-66.175%
2025-10-22	83.9100	83.9100	83.4700	83.4700	+2.872%	2	322	-67.054%
2025-10-21	80.6000	81.1500	80.6000	81.1400	+4.873%	3	322	-66.108%
2025-10-20	77.3700	77.3700	77.3700	77.3700	+1.402%	2	323	-64.457%
2025-10-17	71.5400	76.3000	71.5400	76.3000	+25.185%	5	325	-63.958%
2025-10-16	60.9500	60.9500	60.9500	60.9500	+1.414%	1	323	-54.881%
2025-10-09	60.1000	60.1000	60.1000	60.1000	-1.797%	2	323	-54.243%
2025-10-08	61.2000	61.2000	61.2000	61.2000	-2.857%	1	323	-55.065%
2025-10-07	63.0000	63.0000	63.0000	63.0000	-3.151%	1	323	-56.349%
2025-09-30	65.0500	65.0500	65.0500	65.0500	-9.841%	1	323	-57.725%
2025-09-29	72.1500	72.1500	72.1500	72.1500	-1.863%	5	323	-61.885%
2025-09-22	75.0300	75.0300	73.5200	73.5200	+2.253%	3	323	-62.595%
2025-09-19	71.9000	71.9000	71.9000	71.9000	+3.977%	2	323	-61.752%
2025-09-18	69.1500	69.1500	69.1500	69.1500	+2.749%	1	323	-60.231%
2025-09-17	67.3000	67.3000	67.3000	67.3000	+18.174%	32	324	-59.138%
2025-09-09	56.9500	56.9500	56.9500	56.9500	-11.224%	2	332	-51.712%
2025-08-29	64.1500	64.1500	64.1500	64.1500	+5.164%	2	334	-57.132%
2025-08-28	59.7000	61.0000	59.7000	61.0000	+8.060%	6	334	-54.918%
2025-08-22	56.4500	56.4500	56.4500	56.4500	+21.137%	2	334	-51.284%
2025-08-19	48.3000	48.3000	45.2600	46.6000	+0.215%	15	334	-40.987%
2025-08-14	46.5000	46.5000	46.5000	46.5000	-3.326%	1	336	-40.860%
2025-08-13	46.1500	48.1000	46.1500	48.1000	+22.704%	3	336	-42.827%
2025-08-07	39.2000	39.2000	39.2000	39.2000	-7.656%	1	335	-29.847%
2025-08-05	42.4500	42.4500	42.4500	42.4500	+3.285%	1	335	-35.218%
2025-08-01	38.2000	41.1000	38.2000	41.1000	-8.422%	222	334	-33.090%
2025-07-31	44.8800	44.8800	44.8800	44.8800	-3.794%	1	334	-38.725%
2025-07-30	46.6500	46.6500	46.6500	46.6500	-8.529%	1	333	-41.050%
2025-07-24	51.8500	51.8500	51.0000	51.0000	+2.410%	232	332	-46.078%
2025-07-21	49.8000	49.8000	49.8000	49.8000	0.000%	1	137	-44.779%
2025-07-18	49.8000	49.8000	49.8000	49.8000	-12.601%	1	136	-44.779%
2025-07-17	56.9800	56.9800	56.9800	56.9800	+9.053%	5	136	-51.737%
2025-07-16	52.2500	52.2500	52.2500	52.2500	-5.172%	5	136	-47.368%
2025-07-15	56.5700	56.5700	55.1000	55.1000	-11.344%	7	136	-50.091%
2025-07-01	61.0700	62.1500	61.0700	62.1500	+15.520%	16	135	-55.752%
2025-06-26	53.8000	53.8000	53.8000	53.8000	+1.376%	1	136	-48.885%
2025-06-25	53.0500	53.0700	53.0500	53.0700	+2.058%	2	136	-48.182%
2025-06-24	52.0000	52.0000	52.0000	52.0000	+9.797%	1	136	-47.115%
2025-06-20	47.3600	47.3600	47.3600	47.3600	-5.563%	8	136	-41.934%
2025-06-11	50.1500	50.1500	50.1500	50.1500	-0.298%	1	140	-45.165%
2025-06-09	50.3000	50.3000	50.3000	50.3000	+8.733%	1	141	-45.328%
2025-06-05	46.2600	46.2600	46.2600	46.2600	-3.525%	2	141	-40.553%
2025-06-03	47.9500	47.9500	47.9500	47.9500	+7.031%	1	141	-42.649%
2025-05-28	44.8000	44.8000	44.8000	44.8000	+1.106%	1	140	-38.616%
2025-05-27	44.3100	44.3100	44.3100	44.3100	-8.696%	1	139	-37.937%
2025-05-16	48.5300	48.5300	48.5300	48.5300	-3.901%	2	138	-43.334%
2025-05-14	51.0000	51.5000	50.5000	50.5000	-1.463%	37	139	-45.545%
2025-05-13	51.2300	51.2500	51.2300	51.2500	+4.167%	51	139	-46.341%
2025-05-12	47.9800	49.2000	47.9800	49.2000	+22.084%	61	138	-44.106%
2025-05-05	40.0000	40.3000	40.0000	40.3000	+4.675%	12	137	-31.762%
2025-05-02	37.3500	38.5000	37.3500	38.5000	+15.616%	6	131	-28.571%
2025-04-24	33.3000	33.3000	33.3000	33.3000	+56.265%	2	131	-17.417%
2025-04-07	21.1200	21.3100	21.1200	21.3100	+1.670%	6	131	+29.047%
2025-04-04	21.5900	21.5900	20.9600	20.9600	-13.745%	44	131	+31.202%
2025-04-03	24.3000	24.3000	24.3000	24.3000	-33.168%	2	109	+13.169%
2025-04-02	36.3600	36.3600	36.3600	36.3600	+19.881%	1	107	-24.367%
2025-03-28	30.3300	30.3300	30.3300	30.3300	-17.805%	2	108	-9.331%
2025-03-24	36.9000	36.9000	36.9000	36.9000	+9.756%	1	107	-25.474%
2025-03-20	33.5800	33.6200	33.5800	33.6200	+3.446%	6	108	-18.203%
2025-03-14	32.5000	32.5000	32.5000	32.5000	+6.348%	2	104	-15.385%
2025-03-12	30.3300	30.5600	30.3300	30.5600	-16.274%	4	103	-10.013%
2025-03-07	36.5000	36.5000	36.5000	36.5000	-10.385%	10	102	-24.658%
2025-03-06	40.7300	40.7300	40.7300	40.7300	-7.242%	2	102	-32.482%
2025-03-04	41.4500	43.9100	41.4500	43.9100	-15.558%	7	102	-37.372%
2025-03-03	53.7100	53.7100	52.0000	52.0000	+2.970%	3	101	-47.115%
2025-02-28	50.5000	50.5000	50.5000	50.5000	+3.760%	2	99	-45.545%
2025-02-25	48.6700	48.6700	48.6700	48.6700	-4.004%	2	96	-43.497%
2025-02-21	50.7000	50.7000	50.7000	50.7000	-7.228%	2	96	-45.759%
2025-02-20	53.3000	54.6500	53.0500	54.6500	-4.824%	4	95	-49.680%
2025-02-19	57.4200	57.4200	57.4200	57.4200	+1.127%	4	93	-52.107%
2025-02-12	56.8800	56.8800	56.7800	56.7800	-3.681%	2	93	-51.567%
2025-02-10	59.3400	59.3400	58.9500	58.9500	-8.704%	3	91	-53.350%
2025-02-05	64.0300	64.5700	64.0300	64.5700	+7.081%	2	89	-57.411%
2025-02-03	60.3000	60.3000	60.3000	60.3000	-4.377%	1	89	-54.395%
2025-01-29	64.5200	64.5200	63.0600	63.0600	-1.160%	3	89	-56.391%
2025-01-28	60.7800	63.8000	60.7800	63.8000	-1.543%	3	87	-56.897%
2025-01-27	62.4500	64.8000	62.4500	64.8000	-6.642%	3	87	-57.562%
2025-01-22	68.8700	69.6300	68.8700	69.4100	+9.462%	11	87	-60.380%
2025-01-17	63.4100	63.4100	63.4100	63.4100	+4.983%	2	83	-56.631%
2025-01-15	60.4000	60.4000	60.4000	60.4000	+14.286%	1	83	-54.470%
2025-01-10	52.8500	52.8500	52.8500	52.8500	-2.974%	8	84	-47.966%
2025-01-02	54.4700	54.4700	54.4700	54.4700	+1.528%	2	88	-49.513%
2024-12-31	53.6500	53.6500	53.6500	53.6500	-1.794%	2	87	-48.742%
2024-12-30	54.6300	54.6300	54.6300	54.6300	-3.922%	1	87	-49.661%
2024-12-27	56.8600	56.8600	56.8600	56.8600	+1.536%	2	87	-51.636%
2024-12-20	57.1000	57.1000	56.0000	56.0000	-0.267%	2	87	-50.893%
2024-12-17	56.5000	56.5000	56.1500	56.1500	+0.627%	11	87	-51.024%
2024-12-12	56.6100	56.8000	55.8000	55.8000	+2.179%	55	86	-50.717%
2024-12-10	54.6100	54.6100	54.6100	54.6100	-6.265%	1	51	-49.643%
2024-12-06	58.7700	58.7900	58.2600	58.2600	-3.078%	32	51	-52.798%
2024-11-25	60.1100	60.1100	60.1100	60.1100	+6.389%	1	50	-54.251%
2024-11-22	57.0100	57.0100	56.5000	56.5000	+15.850%	6	50	-51.327%
2024-11-14	48.7700	48.7700	48.7700	48.7700	+0.144%	3	52	-43.613%
2024-11-13	48.7000	48.7000	48.7000	48.7000	-8.630%	2	52	-43.532%
2024-11-11	53.3000	53.3000	53.3000	53.3000	+23.523%	1	52	-48.405%
2024-10-07	43.1500	43.1500	43.1500	43.1500	+0.232%	11	51	-36.269%
2024-10-04	42.8000	43.0500	42.4100	43.0500	+12.109%	10	51	-36.121%
2024-10-03	38.4000	38.4000	38.4000	38.4000	+0.867%	1	50	-28.385%
2024-10-02	38.0700	38.0700	38.0700	38.0700	-1.245%	2	51	-27.765%
2024-09-27	38.5500	38.5500	38.5500	38.5500	+7.531%	6	51	-28.664%
2024-09-24	35.8500	35.8500	35.8500	35.8500	-1.185%	10	51	-23.291%
2024-09-17	36.1100	36.2800	36.0900	36.2800	+23.192%	15	48	-24.201%
2024-09-11	29.2500	29.4500	29.2500	29.4500	-2.159%	3	46	-6.621%
2024-09-04	29.8000	30.1000	29.8000	30.1000	+18.504%	15	45	-8.638%
2024-08-15	25.4500	25.4500	25.4000	25.4000	+15.455%	11	30	+8.268%
2024-08-12	22.0000	22.0000	22.0000	22.0000	+13.402%	1	26	+25.000%
2024-08-05	19.4000	19.4000	19.4000	19.4000	-33.562%	3	25	+41.753%
2024-08-01	29.2000	29.2000	29.2000	29.2000	+13.840%	1	25	-5.822%
2024-07-24	25.7600	25.7600	25.6500	25.6500	+2.929%	10	26	+7.212%
2024-07-19	24.3700	24.9200	24.2000	24.9200	-15.896%	22	29	+10.353%
2024-07-18	29.6100	29.6300	29.6100	29.6300	+1.126%	11	21	-7.189%
2024-07-17	29.3000	29.3000	29.3000	29.3000	+0.171%	10	20	-6.143%
2024-07-16	27.9500	29.2500	27.9500	29.2500	+25.000%	7	10	-5.983%
2024-07-10	23.4000	23.4000	23.4000	23.4000	+18.481%	1	3	+17.521%
2024-06-17	19.0000	19.7500	19.0000	19.7500	0.000%	2	2	+39.241%