Dark

AXP20261218P270
AXP Dec 18 2026 270.00 Put (AXP261218P00270000)
option OPRA

EOD

Sep 17, 2026

3.15-3.077%(-0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1500	3.1500	3.1500	3.1500	-3.077%	23	857	0.000%
2026-09-16	2.9500	3.3000	2.8500	3.2500	+38.889%	18	856	-3.077%
2026-09-15	2.3400	2.3400	2.3400	2.3400	+7.339%	1	840	+34.615%
2026-09-14	2.2200	2.2200	2.1800	2.1800	-13.834%	3	839	+44.495%
2026-09-11	2.5300	2.5300	2.5300	2.5300	+20.476%	1	839	+24.506%
2026-09-04	2.1400	2.1400	2.1000	2.1000	-2.778%	4	834	+50.000%
2026-09-03	2.1600	2.1600	2.1600	2.1600	-1.818%	1	834	+45.833%
2026-09-02	2.2100	2.2200	2.1100	2.2000	-7.950%	6	834	+43.182%
2026-09-01	2.3900	2.3900	2.3900	2.3900	+5.752%	1	835	+31.799%
2026-08-27	2.2600	2.2600	2.2600	2.2600	+4.147%	1	835	+39.381%
2026-08-25	2.3000	2.3000	2.1000	2.1700	+4.831%	88	835	+45.161%
2026-08-24	2.0700	2.0700	2.0700	2.0700	-2.817%	1	772	+52.174%
2026-08-18	2.2600	2.2600	2.0700	2.1300	+2.899%	40	772	+47.887%
2026-08-14	2.0000	2.0700	2.0000	2.0700	-4.608%	3	771	+52.174%
2026-08-13	2.0100	2.1700	2.0100	2.1700	-5.240%	3	770	+45.161%
2026-08-11	2.2900	2.2900	2.2900	2.2900	-8.032%	1	769	+37.555%
2026-08-10	2.4900	2.4900	2.4900	2.4900	-26.979%	1	769	+26.506%
2026-07-31	3.4100	3.4100	3.4100	3.4100	-13.671%	3	768	-7.625%
2026-07-27	3.9500	3.9500	3.9500	3.9500	-29.464%	1	768	-20.253%
2026-07-24	5.8500	5.8500	5.6000	5.6000	+67.164%	5	768	-43.750%
2026-07-22	3.3500	3.4000	3.2500	3.3500	-1.760%	130	768	-5.970%
2026-07-14	3.4100	3.4100	3.4100	3.4100	-5.278%	2	814	-7.625%
2026-07-13	3.4000	3.6000	3.4000	3.6000	-11.111%	3	814	-12.500%
2026-07-10	3.8900	4.0500	3.8900	4.0500	-5.814%	2	814	-22.222%
2026-07-09	5.0200	5.0200	4.3000	4.3000	-22.523%	5	813	-26.744%
2026-07-08	4.8500	5.5500	4.6500	5.5500	+65.672%	5	813	-43.243%
2026-07-07	3.3100	3.3500	3.3100	3.3500	-5.634%	4	812	-5.970%
2026-07-06	3.4000	3.5500	3.4000	3.5500	-15.476%	7	814	-11.268%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-2.326%	3	812	-25.000%
2026-07-01	4.3500	4.3500	4.3000	4.3000	-12.245%	8	812	-26.744%
2026-06-29	4.7800	4.9000	4.7800	4.9000	-3.353%	2	809	-35.714%
2026-06-26	5.0700	5.0700	5.0700	5.0700	-0.588%	1	809	-37.870%
2026-06-25	5.1000	5.1000	5.1000	5.1000	-7.273%	1	808	-38.235%
2026-06-23	5.5000	5.5000	5.5000	5.5000	+4.762%	1	809	-42.727%
2026-06-18	5.2500	5.2500	5.2500	5.2500	-4.372%	1	810	-40.000%
2026-06-17	5.3000	5.5000	5.3000	5.4900	-9.256%	3	810	-42.623%
2026-06-16	6.0500	6.0500	6.0500	6.0500	-3.045%	1	811	-47.934%
2026-06-15	6.2400	6.2400	6.2400	6.2400	-23.436%	10	811	-49.519%
2026-06-12	8.3000	8.5000	8.1500	8.1500	-15.104%	16	811	-61.350%
2026-06-11	10.1500	10.1500	9.4000	9.6000	-8.571%	78	804	-67.188%
2026-06-10	10.0000	10.5000	10.0000	10.5000	+4.478%	19	813	-70.000%
2026-06-09	8.7500	10.0500	8.6900	10.0500	0.000%	30	808	-68.657%
2026-06-08	10.0000	10.1500	10.0000	10.0500	-7.798%	9	805	-68.657%
2026-06-05	10.2500	10.9000	10.1500	10.9000	+5.314%	18	809	-71.101%
2026-06-04	10.3000	10.4500	10.3000	10.3500	-16.867%	6	812	-69.565%
2026-06-03	11.9500	12.4500	11.8000	12.4500	+18.571%	20	813	-74.699%
2026-06-02	10.4500	10.5000	10.2000	10.5000	+4.478%	7	813	-70.000%
2026-06-01	10.1000	10.1000	10.0500	10.0500	+6.801%	2	812	-68.657%
2026-05-29	10.0500	10.0500	9.4000	9.4100	-10.381%	7	811	-66.525%
2026-05-28	10.1000	10.5000	10.1000	10.5000	+1.449%	8	806	-70.000%
2026-05-27	10.0000	10.3500	10.0000	10.3500	-5.479%	3	802	-69.565%
2026-05-26	11.0500	11.0500	10.5500	10.9500	+1.389%	22	802	-71.233%
2026-05-22	10.7000	10.8000	10.7000	10.8000	-4.425%	3	786	-70.833%
2026-05-21	11.8500	11.8500	11.2000	11.3000	0.000%	5	785	-72.124%
2026-05-19	11.1000	11.3000	11.1000	11.3000	+2.727%	2	785	-72.124%
2026-05-18	11.1000	11.1000	11.0000	11.0000	-0.452%	5	783	-71.364%
2026-05-15	11.2500	11.2500	10.8500	11.0500	-11.245%	13	783	-71.493%
2026-05-13	12.1000	12.4500	12.1000	12.4500	+13.182%	19	782	-74.699%
2026-05-07	11.0000	11.0000	11.0000	11.0000	-8.333%	1	781	-71.364%
2026-05-05	12.0000	12.0000	12.0000	12.0000	+3.093%	10	780	-73.750%
2026-05-04	11.6400	11.6400	11.6400	11.6400	-4.198%	7	780	-72.938%
2026-04-28	12.3000	12.4900	12.1500	12.1500	-4.180%	43	780	-74.074%
2026-04-27	13.2300	13.2300	12.6000	12.6800	-0.157%	8	780	-75.158%
2026-04-24	12.7000	12.7000	12.7000	12.7000	+1.276%	1	780	-75.197%
2026-04-23	10.8000	12.8200	10.8000	12.5400	+22.341%	21	779	-74.880%
2026-04-22	10.5000	10.5000	10.2500	10.2500	-0.485%	3	779	-69.268%
2026-04-17	10.3000	10.3000	10.3000	10.3000	-13.445%	1	778	-69.417%
2026-04-16	11.8000	11.9000	11.8000	11.9000	+3.478%	2	777	-73.529%
2026-04-15	11.6000	11.6000	11.4000	11.5000	-23.588%	6	779	-72.609%
2026-04-10	15.0500	15.0500	15.0500	15.0500	+0.333%	1	782	-79.070%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-20.886%	1	783	-79.000%
2026-04-07	18.9400	18.9700	18.9000	18.9600	-6.463%	5	783	-83.386%
2026-04-02	19.7500	20.2700	19.7500	20.2700	+3.949%	11	782	-84.460%
2026-04-01	19.5000	19.5000	19.5000	19.5000	-2.985%	2	782	-83.846%
2026-03-31	19.9000	20.1900	19.7500	20.1000	-12.609%	206	780	-84.328%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+1.680%	1	744	-86.304%
2026-03-19	22.5100	22.6200	22.1000	22.6200	+5.701%	130	743	-86.074%
2026-03-16	20.2800	21.4000	20.2800	21.4000	+7.809%	11	659	-85.280%
2026-03-10	19.9000	20.2100	19.8500	19.8500	+12.656%	6	658	-84.131%
2026-03-04	18.7600	19.5000	17.4700	17.6200	-11.234%	114	659	-82.123%
2026-03-03	21.9000	21.9000	19.8300	19.8500	+0.761%	622	651	-84.131%
2026-03-02	19.4000	19.7200	19.4000	19.7000	+8.600%	21	205	-84.010%
2026-02-27	17.6300	18.1400	17.6300	18.1400	+62.837%	11	201	-82.635%
2026-02-13	11.1600	11.1600	11.1400	11.1400	+7.633%	2	208	-71.724%
2026-02-12	10.0200	10.3500	10.0200	10.3500	+5.612%	8	208	-69.565%
2026-01-30	9.8000	9.8000	9.8000	9.8000	+25.641%	5	206	-67.857%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-13.812%	6	206	-59.615%
2026-01-20	9.0500	9.0500	9.0500	9.0500	-1.630%	9	206	-65.193%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+1.433%	1	215	-65.761%
2026-01-12	9.0700	9.0700	9.0700	9.0700	+26.676%	1	215	-65.270%
2026-01-09	7.1600	7.1600	7.1600	7.1600	+5.917%	1	215	-56.006%
2026-01-05	7.2500	7.2500	6.7600	6.7600	-15.711%	117	214	-53.402%
2025-12-23	7.9700	8.0500	7.9700	8.0200	+4.974%	12	251	-60.723%
2025-12-17	7.6400	7.6400	7.6400	7.6400	-15.766%	45	262	-58.770%
2025-12-04	9.0700	9.0700	9.0700	9.0700	-11.339%	1	217	-65.270%
2025-12-01	10.2300	10.2300	10.2300	10.2300	+4.601%	1	216	-69.208%
2025-11-13	9.7800	9.7800	9.7800	9.7800	+4.043%	10	215	-67.791%
2025-11-11	9.4000	9.4000	9.4000	9.4000	-4.569%	2	205	-66.489%
2025-11-10	9.8500	9.8500	9.8500	9.8500	-6.723%	20	205	-68.020%
2025-10-29	10.5500	10.5600	10.5500	10.5600	+1.053%	2	195	-70.170%
2025-10-28	10.4500	10.4500	10.4500	10.4500	-5.430%	1	194	-69.856%
2025-10-24	10.5300	11.0500	10.5300	11.0500	-9.053%	6	194	-71.493%
2025-10-20	12.2500	12.2500	12.1500	12.1500	-25.460%	15	197	-74.074%
2025-10-16	15.8800	16.3000	15.8800	16.3000	+7.947%	7	212	-80.675%
2025-10-15	15.2700	15.2700	14.9400	15.1000	-3.822%	13	216	-79.139%
2025-10-14	15.7500	15.7500	15.7000	15.7000	-5.479%	18	216	-79.936%
2025-10-13	16.6300	16.6300	16.4700	16.6100	-2.294%	8	218	-81.036%
2025-10-10	15.8500	17.2300	15.8500	17.0000	+8.280%	22	218	-81.471%
2025-10-09	15.5500	15.8000	15.5000	15.7000	+7.756%	54	203	-79.936%
2025-10-06	14.5800	14.5800	14.5700	14.5700	+1.675%	2	249	-78.380%
2025-10-01	14.6100	14.6100	14.2100	14.3300	-2.716%	24	249	-78.018%
2025-09-30	15.0800	15.1000	14.7300	14.7300	+15.620%	67	252	-78.615%
2025-09-29	12.7400	12.7400	12.7400	12.7400	-3.265%	1	244	-75.275%
2025-09-25	13.0500	13.2000	13.0500	13.1700	+6.039%	4	244	-76.082%
2025-09-22	12.4200	12.4200	12.4200	12.4200	-17.585%	8	244	-74.638%
2025-09-16	15.0000	15.0700	15.0000	15.0700	+0.467%	5	236	-79.098%
2025-09-15	15.0000	15.0000	15.0000	15.0000	-1.639%	2	236	-79.000%
2025-09-09	15.2500	15.2500	15.2500	15.2500	-2.990%	2	236	-79.344%
2025-09-03	15.7500	15.7500	15.7200	15.7200	-2.360%	2	236	-79.962%
2025-08-25	16.1000	16.1000	16.1000	16.1000	-15.263%	16	236	-80.435%
2025-08-15	18.7600	19.1000	18.7600	19.0000	-0.419%	6	236	-83.421%
2025-08-14	18.8700	19.0800	18.8700	19.0800	-0.366%	2	236	-83.491%
2025-08-13	19.1500	19.1500	19.1500	19.1500	-0.726%	1	236	-83.551%
2025-08-12	19.2900	19.2900	19.2900	19.2900	-15.172%	1	237	-83.670%
2025-08-07	22.6600	22.7400	22.6600	22.7400	+3.836%	2	237	-86.148%
2025-08-05	21.6700	21.9000	21.6700	21.9000	+0.922%	2	237	-85.616%
2025-08-04	21.6600	21.8000	21.6500	21.7000	-5.816%	13	237	-85.484%
2025-08-01	23.1000	23.3200	23.0000	23.0400	+14.342%	4	226	-86.328%
2025-07-31	20.0700	20.3100	20.0700	20.1500	-0.149%	3	226	-84.367%
2025-07-30	19.0100	20.1800	19.0100	20.1800	+15.645%	4	226	-84.390%
2025-07-29	17.4700	17.4700	17.4500	17.4500	-3.591%	8	226	-81.948%
2025-07-28	18.1000	18.1000	18.1000	18.1000	-3.157%	4	226	-82.597%
2025-07-24	18.4500	18.6900	18.4500	18.6900	-7.931%	2	222	-83.146%
2025-07-22	20.1600	20.3000	20.1600	20.3000	+3.836%	2	222	-84.483%
2025-07-21	19.5500	19.5500	19.5500	19.5500	+2.249%	1	222	-83.887%
2025-07-17	19.0000	19.2100	19.0000	19.1200	+0.632%	6	222	-83.525%
2025-07-15	18.9000	19.0200	18.9000	19.0000	+8.262%	6	222	-83.421%
2025-07-03	17.5500	17.5500	17.5500	17.5500	-25.636%	1	222	-82.051%
2025-06-09	23.3500	23.6000	23.3500	23.6000	+1.944%	4	222	-86.653%
2025-06-06	23.1500	23.1500	23.1500	23.1500	-9.535%	6	222	-86.393%
2025-06-03	25.5900	25.5900	25.5900	25.5900	+10.540%	3	222	-87.691%
2025-05-13	23.1500	23.1500	23.1500	23.1500	-8.858%	1	225	-86.393%
2025-05-12	25.1500	25.4000	25.1500	25.4000	-15.418%	2	225	-87.598%
2025-05-09	29.8300	30.5700	29.8300	30.0300	-16.164%	8	225	-89.510%
2025-05-01	35.8200	35.8200	35.8200	35.8200	-6.524%	1	222	-91.206%
2025-04-28	38.3800	38.4600	38.1300	38.3200	-7.035%	42	222	-91.780%
2025-04-15	41.2600	41.2700	41.2200	41.2200	-29.017%	12	180	-92.358%
2025-04-09	58.0700	58.0700	58.0700	58.0700	+25.938%	2	180	-94.576%
2025-04-03	46.1100	46.1100	46.1100	46.1100	+29.814%	1	182	-93.169%
2025-04-01	35.5200	35.5200	35.5200	35.5200	-1.552%	1	183	-91.132%
2025-03-28	36.6400	36.6400	36.0800	36.0800	+14.250%	8	182	-91.269%
2025-03-24	31.5800	31.5800	31.5800	31.5800	+3.950%	10	182	-90.025%
2025-03-05	30.6800	30.6800	30.3800	30.3800	+1.267%	2	177	-89.631%
2025-03-04	30.0000	30.0000	30.0000	30.0000	+52.284%	3	180	-89.500%
2025-01-28	19.7000	19.7000	19.7000	19.7000	-1.005%	4	180	-84.010%
2025-01-27	20.0000	20.0000	19.9000	19.9000	-18.776%	2	180	-84.171%
2024-11-22	25.2000	25.2000	24.5000	24.5000	-14.186%	6	180	-87.143%
2024-11-07	28.5500	28.5500	28.5500	28.5500	+7.736%	100	177	-88.967%
2024-11-06	26.5000	26.5000	26.5000	26.5000	-24.286%	5	77	-88.113%
2024-10-25	35.0000	35.0000	35.0000	35.0000	+0.719%	8	82	-91.000%
2024-10-18	34.7500	34.7500	34.7500	34.7500	+8.594%	2	78	-90.935%
2024-10-16	32.1500	32.1500	32.0000	32.0000	-12.136%	2	77	-90.156%
2024-09-20	36.4200	36.4200	36.4200	36.4200	-10.185%	2	78	-91.351%
2024-09-04	40.5500	40.5500	40.5500	40.5500	+0.123%	2	77	-92.232%
2024-09-03	40.6000	40.6000	40.5000	40.5000	-17.916%	75	76	-92.222%
2024-06-28	49.3400	49.3400	49.3400	49.3400	0.000%	2	1	-93.616%