Dark

AXP20261218P320
AXP Dec 18 2026 320.00 Put (AXP261218P00320000)
option OPRA

EOD

Sep 17, 2026

19.05-7.748%(-1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.0000	19.0500	19.0000	19.0500	-7.748%	2	931	0.000%
2026-09-16	17.9000	21.3500	17.9000	20.6500	+35.232%	17	929	-7.748%
2026-09-15	15.2400	15.2700	15.2400	15.2700	+13.955%	10	916	+24.754%
2026-09-14	14.3600	14.3700	13.4000	13.4000	-12.590%	17	906	+42.164%
2026-09-11	15.1300	15.3300	15.1300	15.3300	-7.983%	2	899	+24.266%
2026-09-10	16.3000	16.6600	16.0000	16.6600	+4.255%	5	898	+14.346%
2026-09-09	15.7000	16.0500	15.6500	15.9800	+17.155%	67	895	+19.212%
2026-09-08	13.7500	13.7500	13.6400	13.6400	+10.894%	3	858	+39.663%
2026-09-03	12.7900	12.7900	12.3000	12.3000	0.000%	6	857	+54.878%
2026-09-02	13.8900	13.8900	12.3000	12.3000	-14.286%	7	853	+54.878%
2026-09-01	13.7200	14.3500	13.7200	14.3500	+19.484%	8	848	+32.753%
2026-08-28	11.7500	12.0100	11.7500	12.0100	-4.683%	4	842	+58.618%
2026-08-27	12.6000	12.6000	12.6000	12.6000	+7.234%	1	842	+51.190%
2026-08-26	11.8500	11.8500	11.7500	11.7500	-1.674%	4	843	+62.128%
2026-08-25	11.9500	11.9500	11.9500	11.9500	+4.549%	1	843	+59.414%
2026-08-24	10.3500	11.4500	10.3500	11.4300	+10.328%	40	843	+66.667%
2026-08-19	10.1000	10.3600	10.0000	10.3600	-8.722%	7	842	+83.880%
2026-08-18	11.3500	11.3500	11.3500	11.3500	+1.159%	3	840	+67.841%
2026-08-11	11.8000	11.8000	11.2200	11.2200	-11.304%	4	843	+69.786%
2026-08-10	12.8000	12.9000	12.2500	12.6500	+6.303%	15	840	+50.593%
2026-08-07	11.8000	12.0300	11.8000	11.9000	+8.182%	5	833	+60.084%
2026-08-06	10.4500	11.0500	10.4500	11.0000	+7.317%	12	835	+73.182%
2026-08-05	10.3000	10.6000	10.0000	10.2500	-8.236%	25	827	+85.854%
2026-08-04	11.3000	11.3000	11.1700	11.1700	-8.816%	3	808	+70.546%
2026-08-03	12.2500	12.2500	12.2500	12.2500	-15.225%	1	807	+55.510%
2026-07-31	14.4500	14.4500	14.4500	14.4500	+0.347%	2	808	+31.834%
2026-07-30	15.8000	15.9500	14.4000	14.4000	-14.793%	42	810	+32.292%
2026-07-29	16.0000	16.9000	15.8000	16.9000	+10.098%	36	772	+12.722%
2026-07-28	15.3500	16.1000	15.3500	15.3500	-3.155%	8	738	+24.104%
2026-07-27	16.1000	16.1000	15.6000	15.8500	-16.579%	28	730	+20.189%
2026-07-24	20.3000	21.2800	18.7000	19.0000	+55.102%	481	743	+0.263%
2026-07-20	12.0000	12.2500	12.0000	12.2500	+6.522%	3	623	+55.510%
2026-07-17	11.6500	11.6500	11.4500	11.5000	+10.577%	98	621	+65.652%
2026-07-16	10.4000	10.4000	10.4000	10.4000	-4.147%	1	696	+83.173%
2026-07-15	10.8500	10.8500	10.8500	10.8500	-11.860%	1	697	+75.576%
2026-07-14	12.3500	12.3500	12.3100	12.3100	-3.071%	2	697	+54.752%
2026-07-13	12.5700	12.7000	12.5700	12.7000	-8.303%	2	697	+50.000%
2026-07-10	13.8500	13.8500	13.8500	13.8500	-6.482%	1	697	+37.545%
2026-07-09	14.8000	14.8100	14.7300	14.8100	-18.402%	23	697	+28.629%
2026-07-08	14.7500	18.1500	14.7500	18.1500	+34.444%	91	693	+4.959%
2026-07-07	12.0000	13.5000	12.0000	13.5000	-5.263%	51	607	+41.111%
2026-07-02	14.2500	14.2500	14.2500	14.2500	-1.724%	3	563	+33.684%
2026-07-01	14.6000	14.6000	14.5000	14.5000	-12.387%	5	563	+31.379%
2026-06-30	16.5500	16.5500	16.5500	16.5500	-2.933%	1	558	+15.106%
2026-06-29	16.6800	17.0500	16.6800	17.0500	+0.590%	7	558	+11.730%
2026-06-26	16.8500	17.0500	16.8500	16.9500	+10.423%	12	553	+12.389%
2026-06-25	15.3500	15.3500	15.3500	15.3500	-12.784%	1	547	+24.104%
2026-06-17	17.5300	17.8500	17.5300	17.6000	-8.333%	8	546	+8.239%
2026-06-15	18.9500	19.2500	18.9500	19.2000	-18.679%	4	545	-0.781%
2026-06-12	24.0000	24.0000	23.6100	23.6100	-15.829%	4	546	-19.314%
2026-06-09	27.1000	28.0500	27.0800	28.0500	-11.654%	24	548	-32.086%
2026-06-03	31.7500	31.7500	31.7500	31.7500	+10.936%	3	537	-40.000%
2026-05-29	28.6200	28.6200	28.6200	28.6200	-11.393%	1	537	-33.438%
2026-05-20	32.3000	32.3000	32.3000	32.3000	+9.677%	1	537	-41.022%
2026-05-12	29.4500	29.4500	29.4500	29.4500	+0.684%	4	537	-35.314%
2026-05-05	29.2500	29.2500	29.2500	29.2500	-4.098%	1	537	-34.872%
2026-04-29	30.5000	30.5000	30.5000	30.5000	+2.521%	1	538	-37.541%
2026-04-28	29.9500	29.9500	29.7500	29.7500	-6.003%	2	539	-35.966%
2026-04-24	31.6500	31.6500	31.6500	31.6500	+3.094%	1	541	-39.810%
2026-04-23	30.7000	30.7000	30.7000	30.7000	-7.167%	1	540	-37.948%
2026-04-08	33.2200	33.4500	32.5000	33.0700	-14.965%	34	540	-42.395%
2026-04-07	39.1500	39.1500	38.8900	38.8900	-1.793%	12	540	-51.016%
2026-04-06	39.7000	39.7500	39.6000	39.6000	-14.174%	3	551	-51.894%
2026-03-19	46.1400	46.1400	46.1400	46.1400	+11.181%	2	551	-58.713%
2026-03-17	41.5000	41.5000	41.5000	41.5000	-6.992%	1	549	-54.096%
2026-03-06	44.6200	44.6200	44.6200	44.6200	+9.631%	11	548	-57.306%
2026-03-05	40.9000	40.9000	40.7000	40.7000	+0.246%	4	537	-53.194%
2026-03-02	40.3500	40.6000	40.3500	40.6000	+1.882%	8	535	-53.079%
2026-02-27	38.8000	39.8500	38.8000	39.8500	+28.548%	27	535	-52.196%
2026-02-25	31.0000	31.0000	31.0000	31.0000	-8.689%	1	533	-38.548%
2026-02-24	33.9500	33.9500	33.9500	33.9500	-3.414%	1	533	-43.888%
2026-02-23	35.2500	35.2500	35.1500	35.1500	+35.192%	2	532	-45.804%
2026-02-13	26.0000	26.0000	26.0000	26.0000	+45.658%	5	528	-26.731%
2026-02-10	17.8500	17.8500	17.8500	17.8500	-7.752%	1	528	+6.723%
2026-02-06	19.3500	19.3500	19.3500	19.3500	-7.637%	36	528	-1.550%
2026-02-05	21.0000	21.0000	20.9500	20.9500	+4.750%	54	528	-9.069%
2026-01-27	19.4000	20.0000	19.4000	20.0000	-6.977%	45	529	-4.750%
2026-01-20	21.5000	21.5000	21.5000	21.5000	+4.369%	1	503	-11.395%
2026-01-13	20.6000	20.6000	20.6000	20.6000	+26.769%	1	502	-7.524%
2026-01-09	16.2500	16.2500	16.2500	16.2500	+7.261%	1	501	+17.231%
2026-01-07	15.2500	15.2500	15.1500	15.1500	-0.980%	8	500	+25.743%
2026-01-05	16.9000	16.9000	15.1500	15.3000	-12.069%	117	502	+24.510%
2026-01-02	17.4000	17.4000	17.4000	17.4000	-1.695%	3	553	+9.483%
2025-12-31	17.7000	17.7000	17.7000	17.7000	-7.087%	1	553	+7.627%
2025-12-10	20.0000	20.0000	19.0500	19.0500	-7.524%	7	553	0.000%
2025-12-09	20.6000	20.6000	20.6000	20.6000	+1.478%	1	547	-7.524%
2025-12-08	20.3000	20.3000	20.3000	20.3000	+4.370%	1	546	-6.158%
2025-12-05	19.4500	19.4500	19.4500	19.4500	-0.512%	1	545	-2.057%
2025-12-04	19.4500	19.7000	19.3000	19.5500	-10.731%	54	544	-2.558%
2025-12-02	22.1000	22.1000	21.8500	21.9000	+4.286%	54	507	-13.014%
2025-12-01	21.7500	21.7500	21.0000	21.0000	-0.943%	151	481	-9.286%
2025-11-28	21.2500	21.2500	21.2000	21.2000	-9.052%	3	330	-10.142%
2025-11-25	23.6000	23.7800	23.3100	23.3100	-5.128%	7	328	-18.275%
2025-11-17	24.5000	24.7000	24.4400	24.5700	+4.110%	18	327	-22.466%
2025-11-14	23.6000	23.6000	23.6000	23.6000	+16.543%	1	326	-19.280%
2025-11-13	20.2500	20.2500	20.2500	20.2500	+2.273%	1	325	-5.926%
2025-11-12	19.8000	19.8000	19.8000	19.8000	-3.650%	1	322	-3.788%
2025-11-11	20.5500	20.5500	20.5500	20.5500	-4.419%	1	322	-7.299%
2025-11-07	21.5000	21.5000	21.5000	21.5000	-9.702%	1	322	-11.395%
2025-10-22	23.8100	23.8100	23.8100	23.8100	-12.399%	1	321	-19.992%
2025-10-17	27.3200	27.3300	27.1800	27.1800	-20.340%	8	321	-29.912%
2025-10-13	34.1400	34.1400	33.9800	34.1200	+3.082%	8	329	-44.168%
2025-10-08	33.1000	33.1000	33.1000	33.1000	+6.431%	1	325	-42.447%
2025-10-07	31.1000	31.1000	31.1000	31.1000	+15.185%	1	325	-38.746%
2025-09-29	26.9000	27.0000	26.8000	27.0000	-14.826%	6	325	-29.444%
2025-09-15	31.5000	31.7000	31.5000	31.7000	+7.167%	2	325	-39.905%
2025-09-05	29.5800	29.5800	29.5800	29.5800	-8.563%	4	325	-35.598%
2025-09-03	32.3000	32.3500	32.3000	32.3500	-4.290%	2	325	-41.113%
2025-08-25	33.8000	33.8000	33.8000	33.8000	-14.430%	4	324	-43.639%
2025-08-19	39.4900	39.5000	39.4900	39.5000	-16.384%	10	324	-51.772%
2025-08-07	47.1200	47.2400	47.1200	47.2400	+5.564%	2	314	-59.674%
2025-08-05	44.4000	44.7500	44.4000	44.7500	-7.061%	17	316	-57.430%
2025-08-01	48.1500	48.1500	48.1500	48.1500	+16.024%	5	301	-60.436%
2025-07-31	41.2100	41.5000	41.2100	41.5000	+5.679%	2	301	-54.096%
2025-07-30	39.3800	39.6700	39.1400	39.2700	+3.451%	8	301	-51.490%
2025-07-29	37.6300	37.9600	37.6300	37.9600	+1.227%	2	301	-49.816%
2025-07-28	37.3200	37.5000	37.3200	37.5000	-1.134%	2	301	-49.200%
2025-07-17	37.6500	37.9300	37.6500	37.9300	-1.736%	2	301	-49.776%
2025-07-15	38.6300	38.7000	38.4700	38.6000	+8.457%	47	302	-50.648%
2025-07-11	35.5900	35.5900	35.5900	35.5900	+2.565%	3	340	-46.474%
2025-07-10	35.8000	35.8000	34.7000	34.7000	-1.616%	2	340	-45.101%
2025-07-07	35.1800	35.2700	35.1800	35.2700	-7.379%	2	340	-45.988%
2025-06-27	37.9300	38.0800	37.3500	38.0800	-8.241%	65	338	-49.974%
2025-06-25	41.5000	41.5000	41.5000	41.5000	+0.242%	5	273	-54.096%
2025-06-24	41.3500	41.4000	41.3500	41.4000	-6.229%	10	268	-53.986%
2025-06-09	44.0000	44.1500	44.0000	44.1500	-10.628%	2	263	-56.852%
2025-05-30	49.4000	49.4000	49.4000	49.4000	-26.717%	6	263	-61.437%
2025-04-28	67.5300	67.6200	67.2800	67.4100	-11.303%	42	265	-71.740%
2025-04-14	75.9900	76.0000	75.9900	76.0000	-7.879%	2	307	-74.934%
2025-04-08	82.5000	82.5000	82.5000	82.5000	+29.860%	1	307	-76.909%
2025-04-01	63.9200	63.9200	63.5300	63.5300	-4.394%	2	307	-70.014%
2025-03-28	66.6100	66.6100	66.4500	66.4500	-6.959%	4	305	-71.332%
2025-03-10	71.4200	71.4200	71.4200	71.4200	+45.755%	1	303	-73.327%
2025-02-25	49.1000	49.1000	49.0000	49.0000	+28.105%	46	344	-61.122%
2025-01-24	38.3000	38.3000	38.2500	38.2500	-18.356%	4	344	-50.196%
2024-11-22	47.1700	47.5700	46.7000	46.8500	-7.685%	640	344	-59.338%
2024-11-21	50.7500	50.7500	50.7500	50.7500	0.000%	50	50	-62.463%