Dark

AXP20261218C400
AXP Dec 18 2026 400.00 Call (AXP261218C00400000)
option OPRA

EOD

Sep 17, 2026

0.8000-30.435%(-0.3500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8000	0.8000	0.8000	0.8000	-30.435%	2	362	0.000%
2026-09-16	1.1300	1.1500	1.1300	1.1500	-29.878%	38	363	-30.435%
2026-09-14	1.5800	1.6800	1.5800	1.6400	0.000%	12	341	-51.220%
2026-09-11	1.6800	1.6900	1.6000	1.6400	-15.464%	78	351	-51.220%
2026-09-08	1.6100	1.9400	1.6100	1.9400	-5.825%	6	345	-58.763%
2026-09-02	2.1500	2.1900	2.0200	2.0600	+8.995%	25	350	-61.165%
2026-09-01	2.0400	2.0400	1.8900	1.8900	-26.459%	8	352	-57.672%
2026-08-31	2.5000	2.5700	2.5000	2.5700	-8.865%	2	360	-68.872%
2026-08-28	2.8200	2.8200	2.8200	2.8200	-17.302%	1	360	-71.631%
2026-08-26	3.4100	3.4100	3.4100	3.4100	-10.026%	3	360	-76.540%
2026-08-25	3.7900	3.7900	3.7900	3.7900	+2.432%	1	357	-78.892%
2026-08-24	4.0000	5.0000	3.7000	3.7000	-25.703%	14	356	-78.378%
2026-08-19	4.9800	4.9800	4.9800	4.9800	+18.571%	5	351	-83.936%
2026-08-17	4.6500	4.6500	4.1400	4.2000	-20.755%	19	346	-80.952%
2026-08-14	5.2500	5.3500	5.2500	5.3000	-8.304%	27	339	-84.906%
2026-08-13	5.7800	5.7800	5.7800	5.7800	-13.731%	1	341	-86.159%
2026-08-12	6.7000	6.7000	6.7000	6.7000	+24.074%	1	341	-88.060%
2026-08-11	5.4000	5.4000	5.4000	5.4000	+12.735%	3	341	-85.185%
2026-08-10	4.7900	4.7900	4.7900	4.7900	-15.965%	1	341	-83.299%
2026-08-07	5.2500	5.7000	5.2500	5.7000	-12.308%	25	340	-85.965%
2026-08-06	7.5500	7.5500	6.5000	6.5000	-16.129%	6	319	-87.692%
2026-08-05	7.6500	7.7500	7.6000	7.7500	+6.897%	3	316	-89.677%
2026-08-04	7.2500	7.2500	7.2500	7.2500	+11.538%	1	313	-88.966%
2026-08-03	6.6400	6.6400	6.5000	6.5000	+8.333%	4	314	-87.692%
2026-07-31	6.0000	6.0000	6.0000	6.0000	+8.108%	2	312	-86.667%
2026-07-29	5.5500	5.5500	5.5500	5.5500	-5.451%	1	310	-85.586%
2026-07-28	5.8700	5.8700	5.8700	5.8700	+0.342%	1	311	-86.371%
2026-07-27	5.6700	6.1000	5.4000	5.8500	+51.948%	126	311	-86.325%
2026-07-24	4.5000	4.5000	3.8500	3.8500	-65.778%	8	229	-79.221%
2026-07-21	11.4500	11.4500	11.2500	11.2500	-9.274%	7	226	-92.889%
2026-07-20	13.4500	13.4500	12.4000	12.4000	-7.116%	6	229	-93.548%
2026-07-17	13.3500	13.3500	13.3500	13.3500	-9.919%	11	234	-94.007%
2026-07-16	16.0500	16.0500	14.8200	14.8200	-1.854%	2	228	-94.602%
2026-07-15	15.2600	15.2600	15.1000	15.1000	+4.426%	6	228	-94.702%
2026-07-14	14.4600	14.4600	14.4600	14.4600	+7.509%	1	227	-94.467%
2026-07-13	13.2500	13.4500	13.2500	13.4500	+14.371%	2	226	-94.052%
2026-07-09	9.9000	11.7600	9.9000	11.7600	+26.452%	39	226	-93.197%
2026-07-08	9.3000	9.3500	9.3000	9.3000	-27.851%	9	206	-91.398%
2026-07-07	12.8900	12.8900	12.8900	12.8900	-9.225%	5	207	-93.794%
2026-07-06	14.2000	14.2000	14.2000	14.2000	+20.851%	1	207	-94.366%
2026-07-01	9.4000	12.1300	9.4000	11.7500	+31.285%	3	206	-93.191%
2026-06-30	8.9500	8.9500	8.9500	8.9500	-25.417%	1	205	-91.061%
2026-06-25	12.0000	12.0000	12.0000	12.0000	+10.599%	1	205	-93.333%
2026-06-18	10.8500	10.8500	10.8500	10.8500	+3.333%	2	202	-92.627%
2026-06-17	11.4200	11.4500	10.5000	10.5000	-0.662%	8	202	-92.381%
2026-06-16	10.3600	10.8000	10.3500	10.5700	+7.310%	41	201	-92.431%
2026-06-15	10.3000	10.3000	9.8500	9.8500	+34.932%	4	194	-91.878%
2026-06-12	7.3000	7.3000	7.3000	7.3000	+19.672%	7	194	-89.041%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+0.494%	1	187	-86.885%
2026-06-10	6.0700	6.0700	6.0700	6.0700	-8.996%	1	186	-86.820%
2026-06-09	6.6700	6.6700	6.6700	6.6700	+23.519%	20	186	-88.006%
2026-06-08	5.2500	5.4000	5.2500	5.4000	+32.029%	2	178	-85.185%
2026-06-03	4.8000	4.8000	4.0900	4.0900	-20.117%	2	178	-80.440%
2026-06-02	5.1200	5.1200	5.1200	5.1200	-12.777%	1	178	-84.375%
2026-06-01	5.7500	5.9200	5.7500	5.8700	-8.992%	31	178	-86.371%
2026-05-29	6.2000	6.4500	6.2000	6.4500	+30.303%	2	199	-87.597%
2026-05-28	5.0000	5.0000	4.9500	4.9500	-14.655%	11	199	-83.838%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-3.333%	2	203	-86.207%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+37.931%	29	205	-86.667%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-17.143%	1	205	-81.609%
2026-05-20	5.2500	5.2500	5.2500	5.2500	-7.733%	1	205	-84.762%
2026-05-18	5.6900	5.6900	5.6900	5.6900	-7.178%	5	199	-85.940%
2026-05-12	6.0000	6.1300	6.0000	6.1300	-0.325%	4	199	-86.949%
2026-05-11	6.4000	6.4000	6.1500	6.1500	-8.209%	2	198	-86.992%
2026-05-08	6.7000	6.7000	6.7000	6.7000	-2.899%	1	199	-88.060%
2026-05-07	7.7000	7.7000	6.9000	6.9000	-12.879%	29	200	-88.406%
2026-05-06	8.4700	8.4700	7.9000	7.9200	+4.211%	39	191	-89.899%
2026-04-29	7.5500	7.6000	7.5500	7.6000	-8.434%	5	181	-89.474%
2026-04-28	8.3000	8.3000	8.3000	8.3000	-18.866%	1	182	-90.361%
2026-04-23	10.7000	10.7000	9.0500	10.2300	-15.455%	26	183	-92.180%
2026-04-22	12.0600	12.1000	12.0600	12.1000	+6.608%	2	157	-93.388%
2026-04-21	11.3500	11.3500	11.3500	11.3500	+0.889%	2	157	-92.952%
2026-04-20	11.1500	11.2500	11.1500	11.2500	+3.687%	8	157	-92.889%
2026-04-16	10.8500	10.8500	10.8000	10.8500	+9.596%	11	157	-92.627%
2026-04-08	9.7500	9.9000	9.7500	9.9000	+25.316%	34	166	-91.919%
2026-04-07	7.9000	7.9000	7.9000	7.9000	+10.955%	1	166	-89.873%
2026-04-02	6.5000	7.1200	6.4500	7.1200	+7.068%	4	166	-88.764%
2026-03-19	6.6500	6.6500	6.6500	6.6500	-12.730%	1	166	-87.970%
2026-03-17	7.6200	7.6200	7.6200	7.6200	-17.174%	8	166	-89.501%
2026-03-13	9.2000	9.2000	9.2000	9.2000	+4.545%	1	158	-91.304%
2026-03-10	8.8900	8.9500	8.8000	8.8000	-11.111%	20	158	-90.909%
2026-03-05	9.9000	9.9000	9.9000	9.9000	-13.537%	1	165	-91.919%
2026-03-03	10.3900	11.4500	10.2600	11.4500	-10.826%	5	165	-93.013%
2026-02-27	12.0300	12.8400	12.0300	12.8400	-49.449%	2	168	-93.769%
2026-02-11	25.4000	25.4000	25.4000	25.4000	-13.458%	1	167	-96.850%
2026-02-10	27.0000	29.3500	27.0000	29.3500	+25.966%	60	170	-97.274%
2026-02-02	23.5000	23.5000	23.3000	23.3000	+6.979%	6	120	-96.567%
2026-01-30	20.9700	21.7800	20.9700	21.7800	-32.150%	6	124	-96.327%
2026-01-22	32.1000	32.1000	32.1000	32.1000	+31.557%	20	130	-97.508%
2026-01-20	25.5500	25.5500	24.4000	24.4000	-16.467%	25	130	-96.721%
2026-01-16	29.2100	29.2100	29.2100	29.2100	+4.695%	1	137	-97.261%
2026-01-15	27.9000	27.9000	27.9000	27.9000	+7.514%	1	137	-97.133%
2026-01-14	26.8100	26.8100	25.7400	25.9500	-5.636%	34	137	-96.917%
2026-01-13	26.8000	28.2700	26.8000	27.5000	-2.135%	11	133	-97.091%
2026-01-12	28.6400	28.6400	27.2400	28.1000	-31.463%	5	127	-97.153%
2026-01-06	37.3700	41.1500	37.3700	41.0000	+27.092%	34	127	-98.049%
2025-12-31	32.2600	32.2600	32.2600	32.2600	-10.464%	1	128	-97.520%
2025-12-29	36.0300	36.0300	36.0300	36.0300	-9.586%	2	128	-97.780%
2025-12-26	39.7800	39.8500	39.7800	39.8500	-2.615%	12	130	-97.992%
2025-12-23	40.9200	40.9200	40.9200	40.9200	+7.968%	1	131	-98.045%
2025-12-22	37.9000	37.9000	37.9000	37.9000	+1.337%	1	130	-97.889%
2025-12-19	37.4000	37.4000	37.4000	37.4000	-0.267%	2	130	-97.861%
2025-12-18	37.0400	37.5000	37.0400	37.5000	-4.043%	7	130	-97.867%
2025-12-17	39.0800	39.0800	39.0800	39.0800	-5.831%	4	133	-97.953%
2025-12-16	41.5000	41.5000	41.5000	41.5000	+0.728%	1	137	-98.072%
2025-12-15	41.2000	41.2000	41.2000	41.2000	+0.488%	2	136	-98.058%
2025-12-12	42.5000	44.2900	41.0000	41.0000	-3.188%	14	136	-98.049%
2025-12-11	42.3500	42.3500	42.3500	42.3500	+17.803%	1	127	-98.111%
2025-12-10	34.5200	35.9500	34.5200	35.9500	-2.177%	13	127	-97.775%
2025-12-05	35.5600	36.7500	35.5600	36.7500	+5.908%	6	115	-97.823%
2025-12-03	34.2000	34.7000	34.2000	34.7000	+13.399%	8	114	-97.695%
2025-12-02	29.6600	30.6000	29.6600	30.6000	-11.433%	3	109	-97.386%
2025-11-28	34.5500	34.5500	34.5500	34.5500	+34.961%	1	106	-97.685%
2025-11-17	31.3400	31.3400	25.6000	25.6000	-29.321%	9	107	-96.875%
2025-11-13	36.2200	36.2200	36.2200	36.2200	-7.366%	5	109	-97.791%
2025-11-12	39.1000	39.1000	39.1000	39.1000	+9.248%	9	104	-97.954%
2025-11-10	35.7900	35.7900	35.7900	35.7900	+5.888%	1	97	-97.765%
2025-10-30	33.8000	33.8000	33.8000	33.8000	+4.418%	4	96	-97.633%
2025-10-28	32.2600	32.3700	32.2600	32.3700	+2.081%	5	99	-97.529%
2025-10-27	31.7100	31.7100	31.7100	31.7100	-2.371%	1	101	-97.477%
2025-10-24	32.6100	32.6100	32.4800	32.4800	+8.267%	9	101	-97.537%
2025-10-22	30.0000	30.0000	30.0000	30.0000	+11.111%	1	101	-97.333%
2025-10-20	26.3500	27.0000	26.0000	27.0000	+2.467%	7	101	-97.037%
2025-10-17	21.2500	26.3500	21.2500	26.3500	+38.684%	9	100	-96.964%
2025-10-16	19.0000	19.0000	19.0000	19.0000	-14.027%	4	104	-95.789%
2025-10-14	20.7500	22.1000	20.7500	22.1000	+26.648%	16	101	-96.380%
2025-10-13	17.3000	17.4500	17.0500	17.4500	+2.647%	4	115	-95.415%
2025-10-10	17.7000	17.7000	17.0000	17.0000	-5.817%	2	112	-95.294%
2025-10-09	18.2500	18.2500	18.0500	18.0500	-5.249%	7	111	-95.568%
2025-10-07	19.0500	19.0500	19.0500	19.0500	-3.201%	4	113	-95.801%
2025-10-03	19.6500	19.6800	19.6500	19.6800	-16.962%	2	113	-95.935%
2025-09-25	23.7000	23.7000	23.7000	23.7000	-5.276%	1	113	-96.624%
2025-09-22	25.0200	25.0200	25.0200	25.0200	+39.855%	1	114	-96.803%
2025-09-15	17.8900	17.8900	17.8900	17.8900	+7.062%	10	114	-95.528%
2025-09-03	16.6600	16.8500	16.6500	16.7100	-12.053%	24	125	-95.212%
2025-08-29	18.9500	19.0000	18.9500	19.0000	+7.955%	2	125	-95.789%
2025-08-28	17.7000	17.7000	17.6000	17.6000	+30.178%	2	125	-95.455%
2025-07-30	13.4000	13.5200	13.4000	13.5200	-5.388%	2	126	-94.083%
2025-07-23	14.2900	14.2900	14.2900	14.2900	+1.276%	1	126	-94.402%
2025-07-18	14.1100	14.1100	14.1100	14.1100	-29.344%	5	126	-94.330%
2025-07-11	19.9700	19.9700	19.9700	19.9700	+0.251%	1	131	-95.994%
2025-06-30	19.6500	19.9200	19.6500	19.9200	+4.293%	7	132	-95.984%
2025-06-27	19.1000	19.1000	19.1000	19.1000	+17.538%	2	126	-95.812%
2025-06-26	16.2500	16.2500	16.2500	16.2500	+21.723%	3	126	-95.077%
2025-06-10	13.1900	13.3500	13.1900	13.3500	+21.807%	2	129	-94.007%
2025-05-05	10.9800	10.9800	10.9600	10.9600	+42.153%	2	129	-92.701%
2025-04-30	7.6600	7.7100	7.6600	7.7100	+0.391%	2	129	-89.624%
2025-04-29	7.6100	7.6800	7.6100	7.6800	-3.153%	2	128	-89.583%
2025-04-23	7.6900	7.9300	7.6900	7.9300	+35.556%	2	127	-89.912%
2025-04-22	5.6300	5.8500	5.6300	5.8500	+21.622%	2	127	-86.325%
2025-04-21	4.5300	4.8100	4.5300	4.8100	-29.161%	2	128	-83.368%
2025-04-11	6.5500	6.7900	6.5300	6.7900	-0.586%	6	128	-88.218%
2025-04-10	6.5800	6.8300	6.5800	6.8300	+25.551%	2	126	-88.287%
2025-04-09	5.2700	5.4400	5.2700	5.4400	-7.009%	2	125	-85.294%
2025-04-08	5.6200	5.8500	5.6200	5.8500	-43.533%	2	125	-86.325%
2025-03-20	10.1700	10.3600	10.1700	10.3600	+13.846%	2	125	-92.278%
2025-03-17	8.8300	9.1000	8.8300	9.1000	-6.379%	2	126	-91.209%
2025-03-14	9.4900	9.7200	9.4900	9.7200	+12.500%	4	126	-91.770%
2025-03-13	8.3500	8.6400	8.3500	8.6400	-2.703%	2	125	-90.741%
2025-03-12	8.6000	8.8800	8.6000	8.8800	-2.632%	2	125	-90.991%
2025-03-11	8.8000	9.1200	8.8000	9.1200	-13.143%	2	125	-91.228%
2025-03-10	10.0000	10.5000	9.9500	10.5000	+3.448%	30	126	-92.381%
2025-03-07	10.4000	10.4000	10.1500	10.1500	-52.123%	4	102	-92.118%
2025-02-19	21.2000	21.2000	21.2000	21.2000	-5.778%	1	102	-96.226%
2025-02-18	22.5000	22.5000	22.5000	22.5000	+15.148%	1	101	-96.444%
2025-01-10	19.6700	19.6700	19.5400	19.5400	+5.054%	4	101	-95.906%
2024-11-07	18.6000	18.6000	18.6000	18.6000	+19.231%	100	100	-95.699%
2024-11-05	15.6000	15.6000	15.6000	15.6000	+2.632%	1	5	-94.872%
2024-10-10	15.2000	15.2000	15.2000	15.2000	+4.828%	5	5	-94.737%
2024-09-20	14.5000	14.5000	14.5000	14.5000	0.000%	2	1	-94.483%