Dark

AXP20270115C340
AXP Jan 15 2027 340.00 Call (AXP270115C00340000)
option OPRA

EOD

Jul 20, 2026

40.15-3.671%(-1.53)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	39.9000	40.2500	39.9000	40.1500	-3.671%	47	462	0.000%
2026-07-17	41.6800	41.6800	41.6800	41.6800	-7.481%	7	463	-3.671%
2026-07-16	45.0500	45.0500	45.0500	45.0500	-1.552%	2	463	-10.877%
2026-07-15	45.9000	46.0700	45.7600	45.7600	+11.392%	15	463	-12.260%
2026-07-13	41.0800	41.0800	41.0800	41.0800	+11.630%	14	452	-2.264%
2026-07-10	36.8000	36.8000	36.8000	36.8000	+0.327%	1	438	+9.103%
2026-07-09	34.4000	36.6800	34.4000	36.6800	+19.091%	2	439	+9.460%
2026-07-08	34.1100	34.1100	30.8000	30.8000	-21.529%	3	438	+30.357%
2026-07-07	41.5000	41.5000	39.2500	39.2500	-9.645%	16	438	+2.293%
2026-07-06	42.8700	43.4400	42.8700	43.4400	+13.125%	2	452	-7.574%
2026-07-02	38.0000	38.4000	37.7500	38.4000	+22.215%	4	451	+4.557%
2026-06-30	33.0000	33.0000	31.4200	31.4200	-5.646%	4	451	+27.785%
2026-06-29	33.4000	33.4000	33.3000	33.3000	-0.090%	2	449	+20.571%
2026-06-26	32.9900	33.3300	32.9900	33.3300	-11.662%	3	450	+20.462%
2026-06-25	37.7300	37.7300	37.7300	37.7300	+21.867%	1	450	+6.414%
2026-06-24	30.9600	30.9600	30.9600	30.9600	-1.401%	3	450	+29.683%
2026-06-23	31.7500	31.7500	31.3500	31.4000	-0.475%	24	451	+27.866%
2026-06-22	32.6000	32.6000	31.5000	31.5500	-5.397%	12	444	+27.258%
2026-06-18	35.3400	35.3400	33.3500	33.3500	-3.193%	32	462	+20.390%
2026-06-17	35.8000	37.2000	34.4500	34.4500	+1.473%	18	462	+16.546%
2026-06-16	33.2000	33.9500	32.9000	33.9500	+5.108%	5	447	+18.262%
2026-06-15	32.0500	33.4000	32.0500	32.3000	+27.567%	11	448	+24.303%
2026-06-12	25.3200	25.3200	25.3200	25.3200	+20.571%	1	439	+58.570%
2026-06-11	19.7500	21.0000	19.7500	21.0000	-6.667%	30	438	+91.190%
2026-06-10	22.8000	22.8000	22.5000	22.5000	+1.351%	11	435	+78.444%
2026-06-09	23.0000	23.0000	22.2000	22.2000	+10.558%	6	430	+80.856%
2026-06-08	20.1000	20.3500	20.0000	20.0800	+7.093%	22	430	+99.950%
2026-06-05	18.7500	18.7500	18.7500	18.7500	-10.714%	1	442	+114.133%
2026-06-04	20.0500	21.0000	20.0500	21.0000	+29.390%	2	442	+91.190%
2026-06-03	16.5000	16.5500	16.2000	16.2300	-18.647%	22	443	+147.381%
2026-06-02	20.5000	20.5000	19.8000	19.9500	-5.674%	12	427	+101.253%
2026-06-01	21.1500	21.4000	21.1500	21.1500	-9.615%	3	423	+89.835%
2026-05-29	23.3200	23.7400	23.2500	23.4000	+8.585%	5	420	+71.581%
2026-05-28	19.7500	21.5500	19.7500	21.5500	+1.891%	20	420	+86.311%
2026-05-27	21.1000	21.1500	21.0500	21.1500	+7.089%	9	411	+89.835%
2026-05-26	19.7500	19.7500	19.7500	19.7500	+1.542%	1	412	+103.291%
2026-05-21	18.8100	19.4500	18.8100	19.4500	-4.423%	5	412	+106.427%
2026-05-20	18.6500	20.3500	18.6500	20.3500	+2.726%	2	411	+97.297%
2026-05-19	20.2500	20.2500	19.8100	19.8100	-10.806%	3	408	+102.675%
2026-05-15	21.9000	22.4500	21.7500	22.2100	+2.824%	18	408	+80.774%
2026-05-14	22.0000	22.0000	21.6000	21.6000	+8.761%	21	394	+85.880%
2026-05-13	19.8000	19.9500	19.8000	19.8600	-10.942%	10	406	+102.165%
2026-05-12	22.1500	22.3000	22.1000	22.3000	0.000%	9	406	+80.045%
2026-05-11	22.2700	22.3000	22.2700	22.3000	-5.106%	53	406	+80.045%
2026-05-08	24.6500	24.6500	22.7000	23.5000	-4.588%	178	356	+70.851%
2026-05-07	24.4800	24.6300	24.4800	24.6300	-8.097%	5	340	+63.013%
2026-05-06	28.5000	28.5000	26.7500	26.8000	+10.881%	4	342	+49.813%
2026-05-05	24.4000	24.4000	24.1700	24.1700	-8.585%	8	340	+66.115%
2026-05-04	26.4400	26.4400	26.4400	26.4400	-5.470%	25	337	+51.853%
2026-04-30	26.8500	27.9700	26.8500	27.9700	+10.992%	2	337	+43.547%
2026-04-29	25.2000	25.2000	25.2000	25.2000	-3.448%	6	336	+59.325%
2026-04-27	25.4700	26.1000	25.4600	26.1000	+5.455%	11	330	+53.831%
2026-04-24	26.0000	26.0000	24.7000	24.7500	-5.606%	34	324	+62.222%
2026-04-23	29.3000	29.3000	26.1000	26.2200	-25.680%	86	319	+53.127%
2026-04-22	34.6300	35.2800	34.6300	35.2800	+0.656%	2	319	+13.804%
2026-04-21	38.0000	38.0000	35.0500	35.0500	+2.485%	2	316	+14.551%
2026-04-20	34.9400	34.9400	33.6000	34.2000	-3.933%	26	316	+17.398%
2026-04-17	38.0700	38.0700	35.5500	35.6000	+1.714%	50	308	+12.781%
2026-04-15	35.0000	35.0000	35.0000	35.0000	+2.941%	5	293	+14.714%
2026-04-14	33.3400	34.0000	33.3400	34.0000	+22.083%	4	293	+18.088%
2026-04-13	27.8500	27.8500	27.8500	27.8500	+1.089%	1	291	+44.165%
2026-04-10	27.5500	27.5500	27.5500	27.5500	+1.287%	1	291	+45.735%
2026-04-09	27.1000	27.2000	27.1000	27.2000	-3.887%	5	291	+47.610%
2026-04-08	31.4400	31.4400	28.3000	28.3000	+15.510%	4	291	+41.873%
2026-04-07	23.6000	24.5000	23.4000	24.5000	+2.083%	4	293	+63.878%
2026-04-06	23.1000	24.0000	22.9600	24.0000	+14.286%	107	292	+67.292%
2026-04-02	21.0000	21.0000	21.0000	21.0000	-10.638%	1	282	+91.190%
2026-04-01	24.4000	24.4000	23.5000	23.5000	-1.261%	6	282	+70.851%
2026-03-31	23.8000	23.8000	23.8000	23.8000	+12.903%	5	281	+68.697%
2026-03-30	20.8900	21.1400	20.8900	21.0800	+10.947%	9	281	+90.465%
2026-03-27	21.1200	21.1200	19.0000	19.0000	-21.488%	7	281	+111.316%
2026-03-24	24.2000	24.2000	24.2000	24.2000	+1.044%	5	282	+65.909%
2026-03-23	22.7000	23.9500	22.7000	23.9500	+11.499%	5	282	+67.641%
2026-03-20	21.4500	21.4800	21.4500	21.4800	+2.775%	2	282	+86.918%
2026-03-19	20.9000	20.9000	20.9000	20.9000	-12.771%	2	281	+92.105%
2026-03-17	23.9600	23.9600	23.9600	23.9600	-1.196%	1	279	+67.571%
2026-03-13	24.2500	24.2500	24.2500	24.2500	-2.689%	1	280	+65.567%
2026-03-11	24.9200	24.9200	24.9200	24.9200	-2.922%	1	280	+61.116%
2026-03-09	22.6000	25.6700	22.6000	25.6700	+6.515%	15	279	+56.408%
2026-03-06	24.1000	24.1000	24.1000	24.1000	-9.738%	1	272	+66.598%
2026-03-05	26.9100	26.9100	26.7000	26.7000	-7.931%	3	272	+50.375%
2026-03-04	29.0000	29.0000	29.0000	29.0000	+5.072%	1	271	+38.448%
2026-03-03	26.2000	27.6000	26.2000	27.6000	-6.757%	10	271	+45.471%
2026-03-02	28.9000	29.6000	28.9000	29.6000	+0.169%	8	262	+35.642%
2026-02-27	33.4000	33.4000	29.5500	29.5500	-30.092%	45	260	+35.871%
2026-02-26	40.1000	42.2700	40.1000	42.2700	+12.720%	2	269	-5.015%
2026-02-25	37.5000	37.5000	37.5000	37.5000	+9.810%	2	268	+7.067%
2026-02-24	34.1500	34.1500	34.1500	34.1500	+2.491%	1	268	+17.570%
2026-02-23	37.5500	37.5500	33.3200	33.3200	-30.540%	7	269	+20.498%
2026-02-18	48.0000	48.5000	47.9700	47.9700	-0.063%	6	268	-16.302%
2026-02-17	46.0000	48.0000	46.0000	48.0000	+12.941%	3	272	-16.354%
2026-02-13	44.7600	44.7600	42.5000	42.5000	-28.989%	8	269	-5.529%
2026-02-10	59.8500	59.8500	59.8500	59.8500	+19.223%	1	269	-32.916%
2026-02-05	50.2000	50.2000	50.2000	50.2000	+1.991%	2	269	-20.020%
2026-01-30	49.2200	49.2200	49.2200	49.2200	-16.221%	2	271	-18.427%
2026-01-29	58.7500	58.7500	58.7500	58.7500	-8.816%	1	271	-31.660%
2026-01-22	64.4300	64.4300	64.4300	64.4300	+12.345%	1	271	-37.684%
2026-01-15	58.0400	58.0400	57.3500	57.3500	+7.196%	2	271	-29.991%
2026-01-14	54.3800	55.6900	53.5000	53.5000	-6.140%	32	272	-24.953%
2026-01-13	56.5900	57.0000	56.5900	57.0000	-1.042%	2	271	-29.561%
2026-01-12	56.2500	58.4000	56.0000	57.6000	-18.873%	18	272	-30.295%
2026-01-07	71.0000	71.0000	71.0000	71.0000	-7.864%	1	270	-43.451%
2026-01-06	77.0600	77.0600	77.0600	77.0600	+4.460%	2	270	-47.898%
2026-01-05	74.2600	74.2600	73.6600	73.7700	+12.112%	23	272	-45.574%
2026-01-02	65.8000	65.8000	65.8000	65.8000	+0.061%	1	273	-38.982%
2025-12-31	65.7600	65.7600	65.7600	65.7600	-3.080%	1	272	-38.945%
2025-12-30	67.9600	67.9600	67.8500	67.8500	-10.700%	8	272	-40.825%
2025-12-24	75.9800	75.9800	75.9800	75.9800	+2.316%	1	267	-47.157%
2025-12-22	74.2600	74.2600	74.2600	74.2600	+5.110%	1	267	-45.933%
2025-12-19	71.1900	71.1900	70.6500	70.6500	-3.943%	4	267	-43.171%
2025-12-18	73.5500	73.5500	73.5500	73.5500	-6.246%	2	267	-45.411%
2025-12-15	78.8000	78.8000	78.4500	78.4500	-2.158%	2	267	-48.821%
2025-12-12	79.7100	80.1800	79.7100	80.1800	+15.700%	2	268	-49.925%
2025-12-10	69.2900	69.3000	69.2900	69.3000	+10.791%	5	269	-42.063%
2025-12-08	62.4000	62.5500	62.4000	62.5500	-8.365%	2	264	-35.811%
2025-12-04	68.2600	68.2600	68.2600	68.2600	+7.547%	1	265	-41.181%
2025-12-01	63.4700	63.4700	63.4700	63.4700	-4.456%	3	265	-36.742%
2025-11-26	66.4300	66.4300	66.4300	66.4300	+21.845%	1	264	-39.560%
2025-11-21	54.5200	54.5200	54.5200	54.5200	-5.838%	1	264	-26.357%
2025-11-20	57.9500	57.9500	57.9000	57.9000	+10.707%	2	265	-30.656%
2025-11-19	52.3000	52.3000	52.3000	52.3000	+1.751%	1	264	-23.231%
2025-11-18	51.9000	51.9000	51.4000	51.4000	-24.467%	6	263	-21.887%
2025-11-13	68.0200	68.2400	67.3500	68.0500	-4.638%	102	262	-40.999%
2025-11-11	71.3600	71.3600	71.3600	71.3600	+9.886%	1	162	-43.736%
2025-11-06	64.9400	64.9400	64.9400	64.9400	-2.419%	1	162	-38.174%
2025-11-05	66.5500	66.5500	66.5500	66.5500	+3.178%	2	162	-39.669%
2025-10-30	64.5000	64.5000	64.5000	64.5000	+2.756%	8	162	-37.752%
2025-10-28	62.7700	62.7700	62.7700	62.7700	+2.065%	2	162	-36.036%
2025-10-24	62.0300	62.0300	61.5000	61.5000	+8.830%	3	162	-34.715%
2025-10-23	56.5100	56.5100	56.5100	56.5100	-1.722%	9	162	-28.951%
2025-10-22	57.5000	57.5000	57.5000	57.5000	+4.545%	1	153	-30.174%
2025-10-20	55.2000	55.2000	55.0000	55.0000	+1.439%	6	154	-27.000%
2025-10-17	48.3300	54.2200	48.3300	54.2200	+37.440%	3	153	-25.950%
2025-10-16	43.8500	43.8500	39.4300	39.4500	-16.082%	4	154	+1.774%
2025-10-15	47.0100	47.0100	47.0100	47.0100	+8.971%	1	153	-14.593%
2025-10-14	43.1400	43.1400	43.1400	43.1400	+10.474%	1	154	-6.931%
2025-10-13	38.2800	39.0500	38.2800	39.0500	+1.508%	5	155	+2.817%
2025-10-10	41.1700	41.1700	38.4700	38.4700	-7.077%	6	154	+4.367%
2025-10-08	38.8500	41.4000	38.8500	41.4000	-4.144%	9	160	-3.019%
2025-10-02	43.1900	43.1900	43.1900	43.1900	+0.442%	1	155	-7.039%
2025-10-01	43.8000	43.8000	43.0000	43.0000	-1.376%	10	154	-6.628%
2025-09-30	44.7000	44.7000	43.6000	43.6000	-13.182%	5	154	-7.913%
2025-09-26	48.5000	50.2200	48.5000	50.2200	+1.866%	10	155	-20.052%
2025-09-25	49.3000	49.3000	49.3000	49.3000	-6.805%	4	155	-18.560%
2025-09-23	52.9000	52.9000	52.9000	52.9000	+6.653%	1	155	-24.102%
2025-09-22	51.3200	51.3200	49.6000	49.6000	-2.935%	4	156	-19.052%
2025-09-19	51.8500	52.0000	51.1000	51.1000	+4.179%	22	158	-21.429%
2025-09-18	48.4700	49.0500	48.4700	49.0500	+7.566%	3	159	-18.145%
2025-09-17	43.0000	45.6000	43.0000	45.6000	+13.151%	9	160	-11.952%
2025-09-15	40.3000	40.3000	40.3000	40.3000	+0.750%	1	156	-0.372%
2025-09-12	40.0000	40.0000	40.0000	40.0000	+0.452%	5	156	+0.375%
2025-09-09	39.0000	40.1500	39.0000	39.8200	-6.416%	19	156	+0.829%
2025-09-04	42.1400	42.5500	42.1400	42.5500	+11.417%	4	159	-5.640%
2025-09-03	42.8800	42.8800	37.8000	38.1900	-2.750%	5	159	+5.132%
2025-09-02	39.2700	39.2700	39.2700	39.2700	-8.033%	40	158	+2.241%
2025-08-29	40.1100	42.8000	40.1100	42.7000	+16.730%	3	156	-5.972%
2025-08-22	37.2300	37.2300	36.5800	36.5800	+20.329%	18	156	+9.759%
2025-08-18	30.4000	30.4000	30.4000	30.4000	+2.357%	1	141	+32.072%
2025-08-15	29.4500	29.7000	29.4500	29.7000	+1.957%	2	140	+35.185%
2025-08-14	29.0200	29.1300	29.0200	29.1300	+1.996%	2	140	+37.830%
2025-08-13	28.3000	28.7000	28.3000	28.5600	-0.453%	6	139	+40.581%
2025-08-12	28.8000	29.1000	28.6600	28.6900	+12.731%	4	139	+39.944%
2025-08-11	25.3500	25.4500	25.3500	25.4500	-0.973%	2	139	+57.760%
2025-08-08	25.4900	25.7000	25.4900	25.7000	+6.330%	2	139	+56.226%
2025-08-07	24.1100	24.1700	24.1100	24.1700	-6.026%	2	139	+66.115%
2025-08-06	25.7200	25.7200	25.7200	25.7200	-4.882%	2	140	+56.104%
2025-08-05	26.8000	27.0400	26.8000	27.0400	+0.334%	2	138	+48.484%
2025-08-04	26.9800	26.9800	26.9500	26.9500	+5.109%	2	138	+48.980%
2025-08-01	23.9600	25.6400	23.9600	25.6400	-13.085%	25	138	+56.591%
2025-07-31	29.3500	29.5000	29.3500	29.5000	-0.539%	2	142	+36.102%
2025-07-30	29.3500	29.6600	29.3500	29.6600	-12.430%	20	142	+35.367%
2025-07-29	33.6100	33.8700	33.6100	33.8700	-0.936%	2	157	+18.541%
2025-07-28	33.9800	34.2400	33.9800	34.1900	+1.154%	4	156	+17.432%
2025-07-25	33.2000	33.9000	33.1500	33.8000	+0.865%	74	156	+18.787%
2025-07-24	33.3200	33.5100	33.3200	33.5100	+8.940%	2	220	+19.815%
2025-07-22	30.7000	30.7600	30.7000	30.7600	-1.976%	3	220	+30.527%
2025-07-21	31.3800	31.3800	31.3800	31.3800	-5.709%	1	219	+27.948%
2025-07-18	30.8700	33.2800	30.8700	33.2800	-11.301%	2	219	+20.643%
2025-07-17	37.2000	37.5200	37.2000	37.5200	-2.037%	2	218	+7.010%
2025-07-15	38.1000	38.3000	38.1000	38.3000	-8.483%	110	218	+4.830%
2025-07-14	41.8500	41.8500	41.8500	41.8500	+0.504%	5	108	-4.062%
2025-07-08	41.6400	41.6400	41.6400	41.6400	-7.095%	1	103	-3.578%
2025-07-07	44.8200	44.8200	44.8200	44.8200	-2.565%	1	104	-10.419%
2025-07-02	44.0700	46.0000	44.0700	46.0000	+4.784%	28	103	-12.717%
2025-07-01	41.8800	44.2500	41.8800	43.9000	+7.125%	50	102	-8.542%
2025-06-30	40.4200	40.9800	40.4200	40.9800	+2.220%	10	95	-2.025%
2025-06-27	40.0900	40.0900	40.0900	40.0900	+22.300%	9	86	+0.150%
2025-06-11	32.6400	32.7800	32.6400	32.7800	+2.534%	2	77	+22.483%
2025-06-10	31.6000	31.9700	31.6000	31.9700	-3.268%	2	77	+25.586%
2025-06-09	32.8500	33.0500	32.6000	33.0500	+1.132%	38	78	+21.483%
2025-06-06	32.3800	32.6800	32.3800	32.6800	+7.042%	4	72	+22.858%
2025-06-04	30.3100	30.5300	30.3100	30.5300	+3.003%	2	73	+31.510%
2025-05-30	29.3600	29.6400	29.3600	29.6400	-2.339%	4	73	+35.459%
2025-05-29	29.8900	30.3500	29.8900	30.3500	+1.983%	2	73	+32.290%
2025-05-28	29.5500	29.7600	29.5500	29.7600	+1.190%	2	74	+34.913%
2025-05-27	29.2400	29.4100	29.2400	29.4100	-9.730%	2	75	+36.518%
2025-05-15	32.5800	32.5800	32.5800	32.5800	-0.973%	1	75	+23.235%
2025-05-12	32.5200	32.9500	31.3000	32.9000	+24.668%	44	79	+22.036%
2025-05-05	25.9800	26.3900	25.9800	26.3900	+10.743%	2	65	+52.141%
2025-05-02	23.8300	23.8300	23.8300	23.8300	+31.222%	2	65	+68.485%
2025-04-30	18.1600	18.1600	18.1600	18.1600	-9.876%	1	64	+121.090%
2025-04-29	19.8500	20.1500	19.8500	20.1500	-0.149%	2	64	+99.256%
2025-04-25	20.3700	20.3700	20.1800	20.1800	-1.561%	4	63	+98.959%
2025-04-23	20.5000	20.5000	20.5000	20.5000	+24.242%	1	63	+95.854%
2025-04-17	16.5000	16.5000	16.5000	16.5000	+10.000%	1	62	+143.333%
2025-04-07	14.7300	15.0000	14.7300	15.0000	-21.875%	4	62	+167.667%
2025-03-12	19.2000	19.2000	19.2000	19.2000	-0.775%	1	64	+109.115%
2025-03-11	19.3500	19.6200	19.3300	19.3500	-26.981%	12	63	+107.494%
2025-03-04	30.0000	30.0000	26.5000	26.5000	-23.410%	31	70	+51.509%
2025-02-28	34.6000	34.6000	34.6000	34.6000	+4.532%	4	48	+16.040%
2025-02-27	35.2500	35.2500	32.9500	33.1000	-5.725%	3	46	+21.299%
2025-02-26	35.0500	35.1500	35.0500	35.1100	+7.898%	4	45	+14.355%
2025-02-25	32.5400	32.5400	32.5400	32.5400	-5.763%	1	44	+23.387%
2025-02-24	35.0700	35.0700	34.3300	34.5300	-15.347%	16	44	+16.276%
2025-02-19	41.3400	41.3400	40.7900	40.7900	-5.140%	2	41	-1.569%
2025-02-18	43.0000	43.0000	43.0000	43.0000	+3.689%	1	41	-6.628%
2025-02-11	41.4700	41.4700	41.4700	41.4700	-11.860%	1	41	-3.183%
2025-02-10	47.0500	47.0500	47.0500	47.0500	-1.363%	1	41	-14.665%
2025-02-07	46.6300	47.7000	46.6300	47.7000	+2.824%	4	41	-15.828%
2025-02-06	46.9400	46.9400	46.3900	46.3900	+0.892%	6	41	-13.451%
2025-02-03	42.6800	45.9800	42.6800	45.9800	-2.170%	2	36	-12.679%
2025-01-29	47.0000	47.0000	47.0000	47.0000	+2.732%	5	36	-14.574%
2025-01-28	45.9000	45.9000	45.7500	45.7500	-0.543%	7	31	-12.240%
2025-01-27	46.9900	46.9900	46.0000	46.0000	-4.167%	4	28	-12.717%
2025-01-24	48.0000	48.0000	48.0000	48.0000	-8.571%	8	24	-16.354%
2025-01-23	52.5000	52.5000	52.5000	52.5000	+3.428%	1	22	-23.524%
2025-01-22	50.7600	50.7600	50.7600	50.7600	+12.725%	1	22	-20.902%
2025-01-15	45.0300	45.0300	45.0300	45.0300	+7.163%	3	21	-10.837%
2025-01-06	42.0200	42.0200	42.0200	42.0200	+10.783%	4	16	-4.450%
2024-12-31	37.8000	37.9300	37.8000	37.9300	-0.966%	3	16	+5.853%
2024-12-30	38.2900	38.3000	38.2900	38.3000	-2.743%	3	16	+4.830%
2024-12-09	39.3800	39.3800	39.3800	39.3800	-8.969%	1	16	+1.955%
2024-11-26	43.2600	43.2600	43.2600	43.2600	-0.346%	1	16	-7.189%
2024-11-25	43.4100	43.4100	43.4100	43.4100	+48.157%	3	15	-7.510%
2024-10-18	29.0300	29.3000	28.8300	29.3000	0.000%	24	12	+37.031%