Dark

AXP20261218C380
AXP Dec 18 2026 380.00 Call (AXP261218C00380000)
option OPRA

EOD

Sep 11, 2026

3.32+4.075%(+0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.1500	3.3200	2.9000	3.3200	+4.075%	5	470	0.000%
2026-09-09	3.1900	3.1900	3.1900	3.1900	-13.784%	1	468	+4.075%
2026-09-08	3.7900	3.7900	3.7000	3.7000	-14.352%	11	468	-10.270%
2026-09-02	4.6000	4.6000	4.3200	4.3200	+17.711%	15	468	-23.148%
2026-09-01	3.9500	3.9500	3.6700	3.6700	-22.899%	6	457	-9.537%
2026-08-31	5.0000	5.0000	4.7600	4.7600	-21.967%	2	457	-30.252%
2026-08-28	6.1000	6.1000	6.1000	6.1000	+14.662%	1	456	-45.574%
2026-08-27	5.7500	5.7500	5.3200	5.3200	-19.394%	11	455	-37.594%
2026-08-26	6.4000	6.6000	6.2100	6.6000	-5.036%	3	454	-49.697%
2026-08-25	6.9500	6.9500	6.9500	6.9500	-14.933%	10	455	-52.230%
2026-08-24	7.9000	8.7500	7.9000	8.1700	+25.692%	19	455	-59.364%
2026-08-21	7.0100	7.1000	6.5000	6.5000	+0.309%	14	455	-48.923%
2026-08-20	6.0500	6.4800	6.0500	6.4800	-20.588%	4	444	-48.765%
2026-08-19	9.0000	9.3200	8.1600	8.1600	+8.800%	4	442	-59.314%
2026-08-18	7.6600	7.6600	7.3300	7.5000	-6.832%	57	440	-55.733%
2026-08-17	8.1900	8.1900	8.0500	8.0500	-12.022%	28	473	-58.758%
2026-08-14	10.0500	10.0500	9.1500	9.1500	+4.571%	45	483	-63.716%
2026-08-13	9.0400	9.0400	8.7500	8.7500	0.000%	3	458	-62.057%
2026-08-12	8.8000	8.8000	8.7500	8.7500	-8.377%	2	459	-62.057%
2026-08-11	9.4700	9.5500	9.4700	9.5500	+12.221%	4	458	-65.236%
2026-08-10	8.5000	8.5100	8.5000	8.5100	-11.354%	10	456	-60.987%
2026-08-07	9.4800	9.6000	9.4800	9.6000	-21.633%	2	450	-65.417%
2026-08-06	12.2500	12.2500	12.2500	12.2500	-3.543%	1	450	-72.898%
2026-08-05	13.3000	13.3000	12.2000	12.7000	+1.600%	8	451	-73.858%
2026-08-04	12.5000	12.8500	12.5000	12.5000	+9.553%	8	455	-73.440%
2026-08-03	10.5500	11.4100	10.5500	11.4100	+18.116%	3	453	-70.903%
2026-07-31	9.7900	9.7900	9.6600	9.6600	+7.933%	11	452	-65.631%
2026-07-27	8.9500	8.9500	8.9500	8.9500	+33.582%	1	454	-62.905%
2026-07-24	8.1000	8.1000	6.2400	6.7000	-48.855%	34	454	-50.448%
2026-07-23	12.5000	13.2100	12.5000	13.1000	-16.294%	3	446	-74.656%
2026-07-22	15.4000	15.8000	15.4000	15.6500	-9.012%	5	444	-78.786%
2026-07-21	17.2500	17.2500	17.2000	17.2000	-7.278%	5	443	-80.698%
2026-07-20	19.8200	19.8200	18.5500	18.5500	-5.598%	6	443	-82.102%
2026-07-17	19.6500	19.6500	19.6500	19.6500	-11.566%	1	442	-83.104%
2026-07-16	23.3000	23.3000	22.2200	22.2200	+8.390%	2	442	-85.059%
2026-07-14	20.5000	20.5000	20.5000	20.5000	+4.592%	1	441	-83.805%
2026-07-13	19.6000	19.6000	19.6000	19.6000	+11.048%	1	440	-83.061%
2026-07-10	17.6500	17.6500	17.6500	17.6500	+2.616%	1	440	-81.190%
2026-07-09	15.8000	17.2000	15.8000	17.2000	+31.198%	2	441	-80.698%
2026-07-08	13.3800	13.4600	12.8600	13.1100	-29.250%	35	441	-74.676%
2026-07-07	19.9500	19.9500	18.5000	18.5300	-11.127%	41	453	-82.083%
2026-07-06	20.4000	20.8500	20.4000	20.8500	+15.833%	5	454	-84.077%
2026-07-01	14.5000	18.0000	14.4500	18.0000	+19.601%	8	453	-81.556%
2026-06-29	15.0400	15.0500	15.0400	15.0500	-0.987%	2	454	-77.940%
2026-06-26	15.1000	15.2000	15.1000	15.2000	+10.305%	6	454	-78.158%
2026-06-23	13.2000	13.7800	13.2000	13.7800	+0.437%	8	451	-75.907%
2026-06-22	13.7200	13.7200	13.7200	13.7200	-6.412%	2	449	-75.802%
2026-06-18	16.3800	16.3800	14.6600	14.6600	-9.001%	18	444	-77.353%
2026-06-17	16.5000	17.5000	16.1100	16.1100	+4.678%	11	444	-79.392%
2026-06-16	15.0500	15.3900	15.0000	15.3900	+6.285%	12	437	-78.428%
2026-06-15	13.4200	14.8500	13.3200	14.4800	+30.216%	36	434	-77.072%
2026-06-12	10.8400	11.1200	10.8400	11.1200	+16.807%	8	411	-70.144%
2026-06-11	8.4500	9.5200	8.4500	9.5200	+1.818%	5	410	-65.126%
2026-06-10	9.4600	9.4600	9.3000	9.3500	-4.592%	4	405	-64.492%
2026-06-09	9.8500	9.8500	9.7500	9.8000	+18.788%	14	404	-66.122%
2026-06-08	8.3000	8.3000	8.0700	8.2500	+10.590%	6	407	-59.758%
2026-06-05	8.1000	8.1000	7.4500	7.4600	-15.227%	8	402	-55.496%
2026-06-01	9.0000	9.0000	8.4000	8.8000	-1.124%	10	404	-62.273%
2026-05-29	8.9000	8.9000	8.9000	8.9000	+20.270%	1	398	-62.697%
2026-05-28	7.7500	7.8000	7.4000	7.4000	-16.854%	24	398	-55.135%
2026-05-27	8.7000	8.9000	8.7000	8.9000	+5.952%	2	406	-62.697%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+10.236%	2	406	-60.476%
2026-05-21	7.6200	7.6200	7.6200	7.6200	-10.773%	1	406	-56.430%
2026-05-19	8.5400	8.5400	8.5400	8.5400	-10.576%	1	406	-61.124%
2026-05-11	9.5500	9.5500	9.5500	9.5500	-1.343%	1	405	-65.236%
2026-05-08	9.7000	10.2300	9.6000	9.6800	-6.923%	51	406	-65.702%
2026-05-07	12.4000	12.4000	10.4000	10.4000	-11.864%	54	407	-68.077%
2026-05-06	12.3500	12.3500	11.6000	11.8000	+2.609%	29	395	-71.864%
2026-05-05	11.5000	11.5000	11.5000	11.5000	+4.072%	1	389	-71.130%
2026-04-24	11.0500	11.0500	11.0500	11.0500	-35.191%	1	389	-69.955%
2026-04-22	17.1000	17.1000	17.0500	17.0500	+4.281%	2	389	-80.528%
2026-04-20	16.2500	16.3500	16.2500	16.3500	+13.542%	6	389	-79.694%
2026-04-13	13.3000	14.5000	13.1000	14.4000	-3.679%	17	386	-76.944%
2026-04-08	15.7000	15.7500	14.9500	14.9500	+36.654%	21	379	-77.793%
2026-04-06	10.6000	10.9400	10.5000	10.9400	+14.555%	17	360	-69.653%
2026-04-02	9.5500	9.5500	9.5500	9.5500	-11.982%	1	358	-65.236%
2026-04-01	10.9000	10.9000	10.8500	10.8500	+3.927%	2	358	-69.401%
2026-03-31	10.4500	10.6500	10.4400	10.4400	-1.416%	4	356	-68.199%
2026-03-30	10.5900	10.5900	10.5900	10.5900	+11.945%	1	354	-68.650%
2026-03-27	9.9000	9.9000	9.4600	9.4600	-6.337%	6	353	-64.905%
2026-03-26	10.8500	10.8500	9.9500	10.1000	-6.912%	9	347	-67.129%
2026-03-25	11.7500	11.7500	10.8000	10.8500	-4.405%	15	338	-69.401%
2026-03-24	10.9500	11.3500	10.9500	11.3500	+20.488%	10	332	-70.749%
2026-03-19	9.4200	9.4200	9.4200	9.4200	-32.954%	100	322	-64.756%
2026-03-13	14.0500	14.0500	14.0500	14.0500	+21.645%	1	237	-76.370%
2026-03-09	11.7000	11.7000	11.5500	11.5500	-8.041%	2	237	-71.255%
2026-03-06	12.5600	12.5600	12.5600	12.5600	-8.321%	1	240	-73.567%
2026-03-05	13.7000	13.7000	13.7000	13.7000	-8.910%	1	241	-75.766%
2026-03-04	15.0400	15.0400	15.0400	15.0400	+0.940%	1	241	-77.926%
2026-03-03	12.3100	14.9000	12.3100	14.9000	-10.133%	3	242	-77.718%
2026-02-27	17.7400	17.7400	16.4100	16.5800	-6.854%	12	242	-79.976%
2026-02-23	17.8000	17.8000	17.8000	17.8000	-31.221%	1	234	-81.348%
2026-02-20	25.8800	25.8800	25.8800	25.8800	+1.054%	1	233	-87.172%
2026-02-13	25.6100	25.6100	25.6100	25.6100	-23.208%	1	231	-87.036%
2026-02-09	33.3500	33.3500	33.3500	33.3500	-8.253%	1	231	-90.045%
2026-01-26	36.3500	36.3500	36.3500	36.3500	+0.748%	1	230	-90.867%
2026-01-23	36.0800	36.0800	36.0800	36.0800	-10.693%	1	229	-90.798%
2026-01-22	40.5500	40.5500	40.3500	40.4000	+7.935%	7	230	-91.782%
2026-01-16	37.4300	37.4300	37.4300	37.4300	+13.459%	1	223	-91.130%
2026-01-14	33.0400	33.0400	32.9900	32.9900	-8.842%	6	223	-89.936%
2026-01-12	36.1900	36.1900	36.1900	36.1900	-25.088%	1	217	-90.826%
2026-01-09	48.3100	48.3100	48.3100	48.3100	+3.448%	1	217	-93.128%
2025-12-29	46.0500	46.7000	45.7600	46.7000	-3.011%	12	218	-92.891%
2025-12-24	48.1500	48.1500	48.1500	48.1500	-1.473%	2	212	-93.105%
2025-12-22	48.8700	48.8700	48.8700	48.8700	-5.346%	1	211	-93.206%
2025-12-12	50.7000	51.6300	50.7000	51.6300	+2.036%	2	211	-93.570%
2025-12-11	50.6000	50.6000	50.6000	50.6000	+13.098%	1	211	-93.439%
2025-12-10	44.7400	44.7400	44.7400	44.7400	-2.208%	1	211	-92.579%
2025-12-05	45.7500	45.7500	45.7500	45.7500	+0.927%	1	210	-92.743%
2025-12-04	45.3000	45.5500	45.3000	45.3300	+22.183%	10	211	-92.676%
2025-11-24	37.1000	37.1000	37.1000	37.1000	+25.720%	2	207	-91.051%
2025-11-18	29.5100	29.5100	29.5100	29.5100	-10.358%	1	209	-88.750%
2025-11-17	32.9200	32.9200	32.9200	32.9200	-19.668%	30	208	-89.915%
2025-11-14	40.9800	40.9800	40.9800	40.9800	-14.625%	2	238	-91.898%
2025-11-12	48.0000	48.0000	48.0000	48.0000	+2.520%	10	239	-93.083%
2025-11-11	46.8200	46.8200	46.8200	46.8200	+11.132%	1	239	-92.909%
2025-11-03	42.1300	42.1300	42.1300	42.1300	+4.411%	8	245	-92.120%
2025-10-29	40.3500	40.3500	40.3500	40.3500	-0.762%	2	245	-91.772%
2025-10-27	40.6600	40.6600	40.6600	40.6600	+11.857%	1	242	-91.835%
2025-10-23	36.3500	36.3500	36.3500	36.3500	-3.836%	1	242	-90.867%
2025-10-22	37.8000	37.8000	37.8000	37.8000	+65.789%	8	242	-91.217%
2025-10-10	24.1300	24.1500	22.8000	22.8000	-11.180%	4	234	-85.439%
2025-09-30	27.0400	27.0500	24.9900	25.6700	-21.498%	38	235	-87.067%
2025-09-23	32.7000	32.7000	32.7000	32.7000	+2.701%	2	201	-89.847%
2025-09-22	31.8400	31.8400	31.8400	31.8400	+4.875%	1	201	-89.573%
2025-09-19	30.3600	30.3600	30.3600	30.3600	+30.356%	1	200	-89.065%
2025-09-16	23.2300	23.2900	23.2300	23.2900	-0.725%	2	199	-85.745%
2025-09-15	23.3100	23.4600	23.3100	23.4600	+0.687%	2	200	-85.848%
2025-09-05	23.3500	23.3500	23.3000	23.3000	-1.480%	3	200	-85.751%
2025-09-04	23.6500	23.6500	23.6500	23.6500	+5.722%	8	200	-85.962%
2025-09-03	22.1600	22.3700	22.1600	22.3700	-11.721%	2	200	-85.159%
2025-08-29	25.1900	25.3400	25.1900	25.3400	+16.239%	3	197	-86.898%
2025-08-27	21.8000	21.8000	21.8000	21.8000	+35.826%	1	197	-84.771%
2025-08-19	16.0500	16.0500	16.0500	16.0500	+18.713%	9	196	-79.315%
2025-08-11	13.5200	13.5200	13.5200	13.5200	-24.002%	6	195	-75.444%
2025-07-30	17.5900	17.7900	17.5900	17.7900	-7.344%	2	198	-81.338%
2025-07-24	18.9200	19.2000	18.9200	19.2000	-14.894%	2	198	-82.708%
2025-07-17	22.3900	22.5600	22.3900	22.5600	-23.989%	2	198	-85.284%
2025-07-07	29.6800	29.6800	29.6800	29.6800	+95.392%	8	197	-88.814%
2025-05-09	15.1700	15.1900	15.1700	15.1900	+37.965%	4	189	-78.144%
2025-04-23	10.7000	11.0100	10.7000	11.0100	+69.385%	2	189	-69.846%
2025-04-21	6.2800	6.5000	6.2800	6.5000	-27.778%	2	189	-48.923%
2025-04-10	8.8300	9.0000	8.8300	9.0000	+26.050%	2	189	-63.111%
2025-04-09	6.9100	7.1400	6.9100	7.1400	-39.078%	2	190	-53.501%
2025-03-17	11.4300	11.7200	11.4300	11.7200	+6.837%	2	189	-71.672%
2025-03-13	10.6900	10.9700	10.6900	10.9700	-5.022%	2	188	-69.736%
2025-03-11	11.2800	11.5500	11.2800	11.5500	-52.233%	2	188	-71.255%
2025-03-03	24.1800	24.1800	24.1800	24.1800	-11.655%	2	187	-86.270%
2025-02-10	27.3700	27.3700	27.3700	27.3700	-10.350%	2	187	-87.870%
2025-02-05	30.5300	30.5300	30.5300	30.5300	-5.333%	2	187	-89.125%
2025-01-31	32.2500	32.2500	32.2500	32.2500	+7.896%	2	187	-89.705%
2025-01-29	30.2600	30.5700	29.8900	29.8900	-1.516%	6	188	-88.893%
2025-01-27	30.3500	30.3500	30.3500	30.3500	+46.618%	1	184	-89.061%
2024-10-16	20.7000	20.7000	20.7000	20.7000	+1.471%	6	184	-83.961%
2024-10-15	20.4000	20.4000	20.4000	20.4000	+1.241%	4	178	-83.725%
2024-10-04	20.1500	20.1500	20.1500	20.1500	+14.815%	2	174	-83.524%
2024-09-23	17.5500	17.5500	17.5500	17.5500	+4.651%	2	173	-81.083%
2024-09-20	17.5000	17.5000	16.7500	16.7700	-3.621%	6	173	-80.203%
2024-09-19	16.8000	17.4000	16.8000	17.4000	+7.740%	190	173	-80.920%
2024-09-17	16.1000	16.1500	16.1000	16.1500	+10.089%	2	11	-79.443%
2024-09-13	14.6700	14.6700	14.6700	14.6700	+0.137%	2	12	-77.369%
2024-08-30	14.7000	14.7000	14.6000	14.6500	+27.948%	26	5	-77.338%
2024-08-21	11.1500	11.4500	11.1500	11.4500	0.000%	6	5	-71.004%