Dark

AXP20261218P300
AXP Dec 18 2026 300.00 Put (AXP261218P00300000)
option OPRA

EOD

Sep 17, 2026

9.95-5.148%(-0.54)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.8500	10.0500	9.8500	9.9500	-5.148%	10	508	0.000%
2026-09-16	10.0000	11.5000	9.1500	10.4900	+38.026%	41	500	-5.148%
2026-09-15	7.6000	7.6000	7.3500	7.6000	+6.294%	17	474	+30.921%
2026-09-14	7.3000	7.3000	7.1500	7.1500	-5.921%	3	467	+39.161%
2026-09-11	7.7500	7.9500	7.6000	7.6000	-13.538%	7	468	+30.921%
2026-09-10	8.5500	8.7900	8.5500	8.7900	+3.656%	4	462	+13.197%
2026-09-09	8.0000	8.4800	8.0000	8.4800	+17.778%	6	461	+17.335%
2026-09-08	6.9800	7.2000	6.7800	7.2000	+4.348%	43	459	+38.194%
2026-09-04	6.6600	6.9000	6.6600	6.9000	+10.400%	3	442	+44.203%
2026-09-03	6.5000	6.5000	6.2500	6.2500	-7.817%	10	442	+59.200%
2026-09-02	6.7800	6.7800	6.7800	6.7800	-11.140%	6	435	+46.755%
2026-09-01	7.6200	7.6300	7.0500	7.6300	+14.737%	11	432	+30.406%
2026-08-27	6.2500	6.6500	6.2500	6.6500	+10.833%	16	432	+49.624%
2026-08-26	6.0000	6.0000	6.0000	6.0000	-4.762%	1	431	+65.833%
2026-08-25	6.3800	6.3800	6.2800	6.3000	+9.565%	4	430	+57.937%
2026-08-24	5.7600	5.7600	5.5500	5.7500	-19.014%	3	430	+73.043%
2026-08-21	6.5000	7.1000	6.5000	7.1000	-5.333%	9	432	+40.141%
2026-08-20	6.4000	7.5000	6.4000	7.5000	+41.509%	10	427	+32.667%
2026-08-19	5.9000	5.9000	5.3000	5.3000	-14.516%	7	418	+87.736%
2026-08-18	6.3500	6.3500	6.2000	6.2000	+12.727%	2	418	+60.484%
2026-08-13	5.5000	5.5000	5.5000	5.5000	-0.901%	1	417	+80.909%
2026-08-12	6.4000	6.4000	5.5500	5.5500	-11.905%	5	418	+79.279%
2026-08-11	6.3000	6.3000	6.3000	6.3000	-10.000%	1	419	+57.937%
2026-08-10	6.6900	7.1500	6.6900	7.0000	+6.870%	6	418	+42.143%
2026-08-07	6.4000	6.5500	6.4000	6.5500	+7.377%	6	415	+51.908%
2026-08-06	5.9500	6.1000	5.9500	6.1000	+2.521%	5	411	+63.115%
2026-08-05	5.9000	5.9500	5.9000	5.9500	-1.327%	12	408	+67.227%
2026-08-04	6.0000	6.0300	6.0000	6.0300	-17.623%	6	397	+65.008%
2026-08-03	7.7800	7.7800	7.3000	7.3200	-19.116%	18	403	+35.929%
2026-07-29	9.5500	9.5500	9.0500	9.0500	-4.737%	4	408	+9.945%
2026-07-28	9.2000	9.5000	9.1500	9.5000	+1.604%	4	407	+4.737%
2026-07-27	9.9000	9.9000	9.3000	9.3500	-17.766%	26	407	+6.417%
2026-07-24	12.5000	13.0200	11.3700	11.3700	+28.475%	18	409	-12.489%
2026-07-23	8.7500	8.8500	8.7500	8.8500	+12.025%	18	400	+12.429%
2026-07-22	7.9000	7.9000	7.9000	7.9000	+5.756%	1	402	+25.949%
2026-07-21	7.6500	7.6500	7.4700	7.4700	+0.946%	7	402	+33.199%
2026-07-20	7.3000	7.4100	7.3000	7.4000	+13.846%	11	407	+34.459%
2026-07-16	6.8200	6.8200	6.5000	6.5000	-2.256%	2	408	+53.077%
2026-07-15	6.6600	6.7500	6.6500	6.6500	-12.730%	6	407	+49.624%
2026-07-14	7.6200	7.6200	7.6200	7.6200	+0.927%	2	407	+30.577%
2026-07-13	7.5000	7.5500	7.3500	7.5500	-11.696%	6	405	+31.788%
2026-07-10	8.8500	8.8500	8.5400	8.5500	-28.750%	27	405	+16.374%
2026-07-08	10.0000	12.0000	10.0000	12.0000	+52.866%	28	424	-17.083%
2026-07-06	7.8000	7.8500	7.5500	7.8500	-10.286%	7	400	+26.752%
2026-07-02	8.6600	9.1000	8.6600	8.7500	+0.575%	11	396	+13.714%
2026-07-01	9.0000	9.1500	8.7000	8.7000	-23.684%	8	396	+14.368%
2026-06-30	11.4000	11.4000	11.4000	11.4000	+6.542%	3	393	-12.719%
2026-06-29	10.7000	10.7000	10.7000	10.7000	-1.835%	2	390	-7.009%
2026-06-26	10.8200	10.9000	10.7000	10.9000	+3.810%	3	391	-8.716%
2026-06-25	9.8000	10.5000	9.0500	10.5000	-4.545%	22	393	-5.238%
2026-06-24	11.3500	11.5000	10.6500	11.0000	-4.762%	11	388	-9.545%
2026-06-23	11.6000	11.7000	11.5500	11.5500	-3.347%	14	384	-13.853%
2026-06-22	11.5500	11.9500	11.5500	11.9500	0.000%	12	384	-16.736%
2026-06-18	11.1000	11.9500	11.1000	11.9500	+3.374%	6	377	-16.736%
2026-06-17	10.8500	11.5600	10.8500	11.5600	+0.609%	5	377	-13.927%
2026-06-16	11.4900	11.4900	11.4900	11.4900	-10.930%	1	375	-13.403%
2026-06-15	13.5000	13.5000	12.1200	12.9000	-27.933%	18	374	-22.868%
2026-06-11	20.6500	20.6500	17.9000	17.9000	-3.867%	6	384	-44.413%
2026-06-10	18.6200	18.6200	18.6200	18.6200	-3.573%	1	383	-46.563%
2026-06-09	19.3000	19.3100	19.2000	19.3100	-3.691%	30	407	-48.472%
2026-06-08	20.0900	20.1300	19.9800	20.0500	-0.496%	23	384	-50.374%
2026-06-05	20.1500	20.1500	20.1500	20.1500	+1.104%	1	377	-50.620%
2026-06-02	19.9500	20.1500	19.9200	19.9300	-0.350%	8	377	-50.075%
2026-06-01	20.0000	20.0000	20.0000	20.0000	+2.564%	6	378	-50.250%
2026-05-29	19.5000	19.5000	19.5000	19.5000	-17.373%	2	375	-48.974%
2026-05-20	23.6000	23.6000	23.6000	23.6000	+3.691%	4	374	-57.839%
2026-05-13	22.4000	22.7600	22.4000	22.7600	+6.455%	4	378	-56.283%
2026-05-12	21.3800	21.3800	21.3800	21.3800	+3.136%	2	379	-53.461%
2026-05-08	20.7300	20.7300	20.7300	20.7300	+4.171%	1	379	-52.002%
2026-05-07	20.1000	20.2300	19.9000	19.9000	-4.327%	3	379	-50.000%
2026-05-05	20.7300	20.8000	20.7300	20.8000	+2.262%	10	379	-52.163%
2026-05-04	20.6600	20.6600	20.3400	20.3400	+1.700%	15	381	-51.082%
2026-04-30	20.3500	20.3500	20.0000	20.0000	-9.091%	57	382	-50.250%
2026-04-28	22.0000	22.0000	22.0000	22.0000	-5.172%	3	393	-54.773%
2026-04-24	23.2000	23.2000	23.2000	23.2000	+22.105%	2	390	-57.112%
2026-04-23	19.0000	19.0000	19.0000	19.0000	+3.317%	1	392	-47.632%
2026-04-20	18.3900	18.3900	18.3900	18.3900	+7.859%	1	391	-45.895%
2026-04-17	17.0000	17.1000	17.0000	17.0500	-15.427%	17	391	-41.642%
2026-04-14	21.3200	21.3200	20.1000	20.1600	-16.000%	16	397	-50.645%
2026-04-09	24.0000	24.0000	24.0000	24.0000	-18.423%	2	397	-58.542%
2026-04-06	30.0000	30.0000	29.3500	29.4200	-8.634%	3	397	-66.179%
2026-04-02	32.2500	32.2500	32.2000	32.2000	-0.923%	2	397	-69.099%
2026-03-31	32.5000	32.5000	32.5000	32.5000	-3.418%	2	397	-69.385%
2026-03-30	33.6500	33.6500	33.6500	33.6500	-6.398%	2	395	-70.431%
2026-03-27	33.8500	36.0000	33.8500	35.9500	+11.820%	47	397	-72.323%
2026-03-25	32.1500	32.2000	32.1500	32.1500	+1.260%	28	360	-69.051%
2026-03-23	31.4500	31.7500	31.4500	31.7500	-8.633%	3	360	-68.661%
2026-03-20	34.9000	34.9000	34.7500	34.7500	+8.594%	4	359	-71.367%
2026-03-17	32.0000	32.0000	32.0000	32.0000	-4.960%	1	355	-68.906%
2026-03-16	33.0000	33.8500	32.6000	33.6700	+4.728%	17	355	-70.448%
2026-03-13	30.8000	32.1500	30.8000	32.1500	+2.552%	20	351	-69.051%
2026-03-12	32.8000	32.8000	31.3500	31.3500	-1.198%	2	338	-68.262%
2026-03-11	31.7600	31.7600	31.7300	31.7300	-0.937%	6	337	-68.642%
2026-03-10	32.0300	32.0300	32.0300	32.0300	+0.094%	1	337	-68.935%
2026-03-09	32.0000	32.0000	32.0000	32.0000	+1.266%	1	338	-68.906%
2026-03-05	31.6000	31.6000	31.6000	31.6000	+11.072%	10	338	-68.513%
2026-03-04	28.5000	28.5500	27.9800	28.4500	-15.704%	89	328	-65.026%
2026-03-03	34.5000	34.5000	33.7500	33.7500	+10.007%	29	319	-70.519%
2026-02-27	29.0500	30.6800	29.0500	30.6800	+50.688%	3	290	-67.568%
2026-02-26	20.3600	20.3600	20.3600	20.3600	-15.167%	1	287	-51.130%
2026-02-25	24.0000	24.0000	24.0000	24.0000	-11.439%	10	297	-58.542%
2026-02-24	27.0000	27.1000	27.0000	27.1000	+4.231%	12	297	-63.284%
2026-02-23	25.9000	26.4200	25.2500	26.0000	+50.550%	8	285	-61.731%
2026-02-20	17.2700	17.2700	17.2700	17.2700	-7.893%	10	281	-42.386%
2026-02-13	19.0000	19.0000	18.7500	18.7500	+24.585%	118	171	-46.933%
2026-02-05	15.2500	15.2500	15.0500	15.0500	+4.514%	14	171	-33.887%
2026-01-29	14.4000	14.4000	14.4000	14.4000	+2.128%	2	161	-30.903%
2026-01-27	14.0000	14.1000	13.9500	14.1000	-0.353%	16	159	-29.433%
2026-01-23	14.2500	14.2500	14.1500	14.1500	-5.667%	6	151	-29.682%
2026-01-15	14.7500	15.0000	14.7500	15.0000	-1.639%	6	145	-33.667%
2026-01-14	15.3000	15.3000	15.2500	15.2500	+1.329%	9	140	-34.754%
2026-01-13	15.2500	15.2500	15.0500	15.0500	+1.347%	9	131	-33.887%
2026-01-12	12.4500	15.0000	12.4500	14.8500	+32.589%	30	123	-32.997%
2026-01-08	11.2000	11.2000	11.2000	11.2000	-12.157%	1	104	-11.161%
2025-12-31	12.3000	12.7500	12.3000	12.7500	-1.923%	3	103	-21.961%
2025-12-22	13.0000	13.0000	13.0000	13.0000	+2.362%	1	103	-23.462%
2025-12-16	12.7000	12.7000	12.7000	12.7000	+2.419%	1	102	-21.654%
2025-12-11	12.4000	12.4000	12.4000	12.4000	-11.111%	2	101	-19.758%
2025-12-04	13.9500	13.9500	13.9500	13.9500	-34.353%	1	99	-28.674%
2025-11-21	21.2500	21.2500	21.2500	21.2500	+43.194%	1	99	-53.176%
2025-11-12	14.8400	14.8400	14.8400	14.8400	-14.071%	1	99	-32.951%
2025-10-29	17.2700	17.2700	17.2700	17.2700	+4.350%	10	99	-42.386%
2025-10-27	16.5500	16.5500	16.5500	16.5500	-10.782%	7	109	-39.879%
2025-10-23	18.4500	18.5500	18.4500	18.5500	+3.922%	7	109	-46.361%
2025-10-22	17.8500	17.8500	17.8500	17.8500	-25.251%	7	109	-44.258%
2025-10-15	23.8800	23.8800	23.8800	23.8800	-4.480%	1	109	-58.333%
2025-10-14	25.0000	25.0100	25.0000	25.0000	-7.407%	8	109	-60.200%
2025-10-10	27.0000	27.0000	27.0000	27.0000	+17.137%	1	104	-63.148%
2025-10-06	22.9300	23.0500	22.9300	23.0500	-2.537%	2	105	-56.833%
2025-09-30	23.6500	23.6500	23.6500	23.6500	+16.790%	1	106	-57.928%
2025-09-29	20.4500	20.4500	20.1000	20.2500	-1.220%	33	106	-50.864%
2025-09-23	20.5000	20.5000	20.5000	20.5000	-0.966%	10	78	-51.463%
2025-09-18	20.7000	20.7000	20.7000	20.7000	-13.498%	4	68	-51.932%
2025-09-15	23.8500	23.9300	23.8500	23.9300	-3.896%	2	64	-58.420%
2025-09-10	24.9000	24.9000	24.9000	24.9000	+2.259%	20	65	-60.040%
2025-09-08	24.3500	24.3500	24.3500	24.3500	+5.962%	8	85	-59.138%
2025-09-02	22.7000	22.9800	22.7000	22.9800	-11.479%	2	85	-56.701%
2025-08-25	25.7700	25.9600	25.7700	25.9600	-0.154%	2	85	-61.672%
2025-08-22	26.0000	26.0000	26.0000	26.0000	-11.864%	1	84	-61.731%
2025-08-21	29.5000	29.5000	29.5000	29.5000	-1.993%	3	84	-66.271%
2025-08-14	30.1000	30.1000	30.1000	30.1000	-2.903%	13	84	-66.944%
2025-08-12	31.0000	31.0000	31.0000	31.0000	-6.907%	1	71	-67.903%
2025-08-11	33.4200	33.4300	33.3000	33.3000	-9.190%	8	72	-70.120%
2025-08-07	36.6700	36.6700	36.6700	36.6700	+8.267%	1	64	-72.866%
2025-08-05	33.7500	33.8700	33.7500	33.8700	-7.205%	2	63	-70.623%
2025-08-01	36.1500	36.5000	36.1500	36.5000	+15.106%	14	63	-72.740%
2025-07-31	31.2500	31.7100	31.2500	31.7100	+0.539%	3	51	-68.622%
2025-07-30	30.0500	31.6000	29.8400	31.5400	+14.069%	11	50	-68.453%
2025-07-29	27.6500	27.6500	27.6500	27.6500	-3.322%	1	44	-64.014%
2025-07-28	28.3100	28.6000	28.3100	28.6000	-6.992%	6	44	-65.210%
2025-07-23	30.7500	30.7500	30.7500	30.7500	-0.646%	10	41	-67.642%
2025-07-21	30.4000	30.9500	30.4000	30.9500	+1.809%	12	50	-67.851%
2025-07-18	30.4400	30.5800	30.4000	30.4000	+3.932%	3	42	-67.270%
2025-07-17	29.0500	29.2500	29.0500	29.2500	+8.013%	2	42	-65.983%
2025-07-07	27.0800	27.0800	27.0800	27.0800	-17.840%	1	43	-63.257%
2025-06-24	32.9600	32.9600	32.9600	32.9600	-9.699%	8	44	-69.812%
2025-06-23	36.5000	36.5000	36.5000	36.5000	+6.012%	8	44	-72.740%
2025-06-09	34.4300	34.4300	34.4300	34.4300	-9.323%	1	38	-71.101%
2025-06-02	38.5000	38.5000	37.9700	37.9700	-2.766%	10	37	-73.795%
2025-05-30	39.0500	39.0600	39.0500	39.0500	+11.603%	16	33	-74.520%
2025-05-13	34.9900	34.9900	34.9900	34.9900	-48.544%	8	25	-71.563%
2025-04-08	68.0000	68.0000	68.0000	68.0000	+88.889%	1	25	-85.368%
2024-12-12	36.0000	36.0000	36.0000	36.0000	-30.151%	20	25	-72.361%
2024-10-08	51.5400	51.5400	51.5400	51.5400	0.000%	5	5	-80.695%