Dark

AXP20270115C370
AXP Jan 15 2027 370.00 Call (AXP270115C00370000)
option OPRA

EOD

Sep 17, 2026

4.10+12.329%(+0.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.7000	4.1000	3.7000	4.1000	+12.329%	9	1,707	0.000%
2026-09-16	4.9000	4.9000	3.2500	3.6500	-38.240%	76	1,709	+12.329%
2026-09-15	6.0500	6.1000	5.6700	5.9100	-13.723%	6	1,774	-30.626%
2026-09-14	6.5500	7.1500	6.3500	6.8500	+9.776%	11	1,775	-40.146%
2026-09-11	6.0500	6.3900	6.0500	6.2400	+13.455%	74	1,771	-34.295%
2026-09-10	5.7000	5.7000	5.5000	5.5000	-10.569%	4	1,768	-25.455%
2026-09-09	6.1500	6.2000	5.9200	6.1500	-13.986%	8	1,765	-33.333%
2026-09-08	6.5000	7.3000	6.5000	7.1500	+2.143%	31	1,764	-42.657%
2026-09-04	7.0300	7.0300	6.6000	7.0000	-12.060%	10	1,753	-41.429%
2026-09-03	7.5500	7.9600	7.5500	7.9600	+1.531%	5	1,753	-48.492%
2026-09-02	7.1000	8.1400	7.1000	7.8400	+13.623%	42	1,749	-47.704%
2026-09-01	7.6500	7.6500	6.9000	6.9000	-21.143%	31	1,718	-40.580%
2026-08-31	8.5000	8.7500	8.5000	8.7500	-8.568%	25	1,721	-53.143%
2026-08-27	10.4500	10.4500	9.3500	9.5700	-13.000%	53	1,696	-57.158%
2026-08-26	11.0000	11.0000	11.0000	11.0000	-3.930%	1	1,648	-62.727%
2026-08-25	11.4500	11.4500	11.4500	11.4500	-9.127%	2	1,647	-64.192%
2026-08-24	14.0500	14.0500	12.6000	12.6000	+9.756%	3	1,645	-67.460%
2026-08-21	11.3700	11.7400	11.3700	11.4800	+6.100%	16	1,643	-64.286%
2026-08-20	10.7500	10.8200	10.7500	10.8200	-24.599%	11	1,640	-62.107%
2026-08-19	14.3000	14.3500	14.3000	14.3500	+18.988%	33	1,631	-71.429%
2026-08-17	13.3000	13.3000	12.0000	12.0600	-17.679%	7	1,630	-66.003%
2026-08-14	14.7000	14.7000	14.4500	14.6500	+1.034%	46	1,628	-72.014%
2026-08-13	14.5000	14.5000	14.5000	14.5000	+2.764%	3	1,599	-71.724%
2026-08-12	14.1100	14.1100	14.1100	14.1100	-4.983%	1	1,596	-70.943%
2026-08-11	14.2500	14.9500	14.2500	14.8500	+12.585%	52	1,596	-72.391%
2026-08-10	14.3800	14.3800	13.1000	13.1900	-9.966%	7	1,569	-68.916%
2026-08-07	14.0000	15.3800	13.9600	14.6500	-10.123%	16	1,569	-72.014%
2026-08-06	16.3000	16.3000	16.3000	16.3000	-10.685%	251	1,558	-74.847%
2026-08-05	19.0500	19.0500	17.8000	18.2500	-0.545%	325	1,429	-77.534%
2026-08-04	17.5400	18.3500	17.5400	18.3500	+24.154%	4	1,186	-77.657%
2026-07-31	14.7700	14.7900	14.6000	14.7800	+0.068%	61	1,185	-72.260%
2026-07-30	14.7700	14.7700	14.7700	14.7700	+4.014%	1	1,133	-72.241%
2026-07-29	14.1500	14.2000	13.8500	14.2000	-2.740%	16	1,133	-71.127%
2026-07-28	14.4000	14.8500	14.4000	14.6000	+3.180%	27	1,132	-71.918%
2026-07-27	13.0000	14.1500	13.0000	14.1500	+34.123%	9	1,110	-71.025%
2026-07-24	12.8000	12.8000	10.4000	10.5500	-43.583%	13	1,108	-61.137%
2026-07-23	18.5000	18.8000	18.5000	18.7000	-14.416%	9	1,104	-78.075%
2026-07-22	20.8500	21.8500	20.8500	21.8500	-7.021%	3	1,104	-81.236%
2026-07-21	23.9900	23.9900	23.5000	23.5000	-2.490%	3	1,103	-82.553%
2026-07-20	25.9500	25.9500	23.9500	24.1000	-5.675%	10	1,103	-82.988%
2026-07-17	27.0000	27.1000	25.5500	25.5500	-10.976%	51	1,105	-83.953%
2026-07-16	29.1000	29.1000	28.6000	28.7000	+0.702%	14	1,077	-85.714%
2026-07-15	30.2000	30.2000	28.5000	28.5000	+3.825%	384	1,090	-85.614%
2026-07-14	29.5000	29.5000	27.3500	27.4500	+4.373%	6	1,053	-85.064%
2026-07-13	27.1500	27.1500	26.0000	26.3000	+6.911%	21	1,048	-84.411%
2026-07-10	23.1000	24.6000	23.1000	24.6000	+7.895%	27	1,037	-83.333%
2026-07-09	21.3000	23.5000	21.3000	22.8000	+28.814%	26	1,025	-82.018%
2026-07-08	19.9000	19.9000	17.7000	17.7000	-27.902%	9	1,015	-76.836%
2026-07-07	24.4500	24.5500	24.2500	24.5500	-9.908%	15	1,013	-83.299%
2026-07-06	27.1100	27.4500	27.1100	27.2500	+9.879%	93	998	-84.954%
2026-07-02	24.3800	24.8000	22.6500	24.8000	+6.028%	8	932	-83.468%
2026-07-01	23.3900	23.3900	23.3900	23.3900	+24.747%	4	932	-82.471%
2026-06-30	18.8000	18.8000	18.7500	18.7500	-7.681%	4	932	-78.133%
2026-06-29	20.3100	20.3100	20.3100	20.3100	-6.189%	10	929	-79.813%
2026-06-26	21.6500	21.6500	21.6500	21.6500	+0.698%	10	939	-81.062%
2026-06-25	23.3000	23.3000	21.4500	21.5000	+13.456%	4	929	-80.930%
2026-06-23	18.9500	18.9500	18.9500	18.9500	-0.263%	1	931	-78.364%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-9.091%	1	931	-78.421%
2026-06-18	21.6500	21.7000	20.9000	20.9000	-6.904%	27	928	-80.383%
2026-06-17	23.0000	23.0000	22.4500	22.4500	+15.069%	2	928	-81.737%
2026-06-15	19.6500	19.7300	18.7700	19.5100	+48.365%	7	926	-78.985%
2026-06-11	11.4000	13.1500	11.3000	13.1500	+3.953%	10	922	-68.821%
2026-06-10	13.1500	13.2000	12.6500	12.6500	-4.167%	5	913	-67.589%
2026-06-09	13.6000	13.6000	13.2000	13.2000	+14.783%	29	908	-68.939%
2026-06-08	11.5500	11.7000	11.5000	11.5000	+8.491%	11	909	-64.348%
2026-06-05	10.6000	10.6000	10.6000	10.6000	+11.111%	1	901	-61.321%
2026-06-03	9.5500	9.5500	9.5400	9.5400	-17.259%	2	901	-57.023%
2026-06-02	11.6000	11.6000	11.5300	11.5300	-1.453%	2	901	-64.441%
2026-06-01	12.2000	12.3500	11.7000	11.7000	-12.360%	279	902	-64.957%
2026-05-29	14.0500	14.0500	13.2500	13.3500	+11.250%	93	738	-69.288%
2026-05-22	12.0000	12.0000	12.0000	12.0000	+3.448%	1	693	-65.833%
2026-05-20	11.6000	11.6000	11.6000	11.6000	+0.433%	1	693	-64.655%
2026-05-19	11.6000	11.7000	11.5500	11.5500	-3.750%	6	693	-64.502%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+3.181%	1	693	-65.833%
2026-05-13	11.6300	11.6300	11.6300	11.6300	-29.129%	3	693	-64.746%
2026-05-06	16.3000	16.4100	15.6000	16.4100	+0.061%	8	694	-75.015%
2026-05-01	17.1000	17.2000	16.3500	16.4000	+0.923%	28	676	-75.000%
2026-04-28	16.2500	16.2500	16.2500	16.2500	+5.383%	1	676	-74.769%
2026-04-27	15.4000	15.4200	15.4000	15.4200	-0.194%	5	676	-73.411%
2026-04-24	15.4500	15.4500	15.4500	15.4500	-2.830%	20	679	-73.463%
2026-04-23	17.0500	17.1000	15.9000	15.9000	-28.217%	43	685	-74.214%
2026-04-22	21.6600	22.4400	21.6600	22.1500	-4.402%	35	669	-81.490%
2026-04-21	23.1700	23.1700	23.1700	23.1700	+2.522%	4	647	-82.305%
2026-04-17	23.2000	23.2500	22.6000	22.6000	+32.551%	24	651	-81.858%
2026-04-10	16.9500	17.0500	16.9500	17.0500	+0.531%	18	635	-75.953%
2026-04-09	16.7500	16.9600	16.7500	16.9600	-4.986%	2	617	-75.825%
2026-04-08	19.0100	19.0100	17.8000	17.8500	+27.500%	28	617	-77.031%
2026-04-06	13.9500	14.0000	13.9500	14.0000	-2.235%	2	621	-70.714%
2026-04-01	15.2900	15.2900	14.3200	14.3200	+1.705%	11	620	-71.369%
2026-03-31	14.0800	14.0800	14.0800	14.0800	+3.150%	2	614	-70.881%
2026-03-30	13.2500	14.2200	13.2500	13.6500	+5.000%	94	632	-69.963%
2026-03-26	13.0000	13.0000	13.0000	13.0000	-16.560%	1	595	-68.462%
2026-03-25	15.5800	15.5800	15.5800	15.5800	+2.770%	1	596	-73.684%
2026-03-24	15.1600	15.1600	15.1600	15.1600	+17.337%	3	595	-72.955%
2026-03-20	12.9200	12.9200	12.9200	12.9200	+0.545%	1	592	-68.266%
2026-03-19	12.8500	12.8500	12.8500	12.8500	-0.772%	8	593	-68.093%
2026-03-18	13.0500	13.0500	12.9500	12.9500	-20.406%	18	593	-68.340%
2026-03-12	15.5300	16.3000	15.5300	16.2700	-2.633%	32	593	-74.800%
2026-03-11	16.7100	16.7100	16.7100	16.7100	+14.531%	8	583	-75.464%
2026-03-09	14.0000	14.8000	14.0000	14.5900	-11.576%	4	575	-71.899%
2026-03-06	16.5000	16.5000	16.5000	16.5000	-5.714%	1	581	-75.152%
2026-03-05	17.5000	17.5000	17.5000	17.5000	-6.467%	1	580	-76.571%
2026-03-04	19.3000	19.3000	18.7100	18.7100	+5.946%	3	580	-78.087%
2026-03-03	17.8700	17.8700	17.6600	17.6600	-10.127%	16	577	-76.784%
2026-03-02	19.6700	19.6700	19.6500	19.6500	-3.440%	11	579	-79.135%
2026-02-27	21.3300	21.5000	20.0000	20.3500	-16.255%	123	568	-79.853%
2026-02-25	24.0000	24.3000	24.0000	24.3000	0.000%	7	676	-83.128%
2026-02-24	23.4400	24.3000	23.4400	24.3000	+6.813%	251	676	-83.128%
2026-02-23	23.7500	23.8500	22.7500	22.7500	-28.928%	16	427	-81.978%
2026-02-20	32.0100	32.0100	32.0100	32.0100	+4.030%	1	413	-87.192%
2026-02-19	30.7100	30.7700	30.7100	30.7700	+5.017%	3	412	-86.675%
2026-02-13	29.3000	29.3000	29.3000	29.3000	-7.600%	1	410	-86.007%
2026-02-12	31.7100	31.7100	31.7100	31.7100	-22.659%	1	410	-87.070%
2026-02-10	41.0000	41.0000	41.0000	41.0000	+7.895%	112	410	-90.000%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+14.977%	1	298	-89.211%
2026-01-30	36.3000	38.4700	32.0000	33.0500	-19.918%	6	299	-87.595%
2026-01-29	41.2700	41.2700	41.2700	41.2700	-2.204%	1	300	-90.065%
2026-01-23	42.3500	42.3500	42.2000	42.2000	-7.456%	5	300	-90.284%
2026-01-22	45.6000	45.6000	45.6000	45.6000	+11.084%	2	300	-91.009%
2026-01-21	41.2500	41.3000	41.0500	41.0500	-12.567%	8	300	-90.012%
2026-01-16	45.1200	47.0600	45.1200	46.9500	+13.846%	3	300	-91.267%
2026-01-15	42.6100	43.5500	41.2400	41.2400	+3.100%	12	300	-90.058%
2026-01-14	41.0500	41.0500	39.0200	40.0000	-5.370%	4	292	-89.750%
2026-01-13	42.2700	42.2700	42.2700	42.2700	-0.658%	1	289	-90.300%
2026-01-12	42.4100	44.4000	42.0000	42.5500	-20.467%	22	288	-90.364%
2026-01-09	54.3900	54.3900	53.5000	53.5000	-7.247%	3	290	-92.336%
2026-01-08	57.6800	57.6800	57.6800	57.6800	+7.813%	10	289	-92.892%
2026-01-07	53.5000	53.5000	53.5000	53.5000	-3.690%	1	289	-92.336%
2026-01-05	55.5500	55.5500	55.5500	55.5500	+15.393%	2	289	-92.619%
2026-01-02	48.1400	48.1400	48.1400	48.1400	-3.430%	1	288	-91.483%
2025-12-30	50.4600	50.4600	49.8000	49.8500	-6.279%	6	287	-91.775%
2025-12-29	53.1900	53.1900	53.1900	53.1900	-5.052%	1	292	-92.292%
2025-12-26	56.0200	56.0200	56.0200	56.0200	-2.268%	1	292	-92.681%
2025-12-23	57.3200	57.3200	57.3200	57.3200	+0.880%	1	291	-92.847%
2025-12-22	56.8200	56.8200	56.8200	56.8200	+0.477%	1	291	-92.784%
2025-12-12	56.5500	56.5500	56.5500	56.5500	+3.344%	1	290	-92.750%
2025-12-10	54.7200	54.7200	54.7200	54.7200	+19.216%	1	290	-92.507%
2025-12-08	45.3000	45.9000	45.3000	45.9000	-11.304%	9	291	-91.068%
2025-12-05	51.7500	51.7500	51.7500	51.7500	+3.500%	2	284	-92.077%
2025-12-03	48.2000	50.0000	47.5100	50.0000	+4.167%	421	286	-91.800%
2025-11-25	48.5200	48.5200	48.0000	48.0000	+7.987%	2	464	-91.458%
2025-11-24	42.0000	44.4500	42.0000	44.4500	+15.906%	112	465	-90.776%
2025-11-20	41.7800	42.9000	38.3500	38.3500	+8.333%	202	365	-89.309%
2025-11-18	35.4000	35.4000	35.4000	35.4000	-18.807%	3	167	-88.418%
2025-11-17	44.7500	44.7500	43.6000	43.6000	-5.628%	12	167	-90.596%
2025-11-14	46.3000	46.3500	45.8000	46.2000	-10.099%	104	176	-91.126%
2025-11-13	51.3900	51.3900	51.3900	51.3900	-6.649%	1	124	-92.022%
2025-11-12	52.8500	57.7500	52.8500	55.0500	+6.956%	15	124	-92.552%
2025-11-06	51.5000	51.5000	51.4700	51.4700	+9.162%	2	120	-92.034%
2025-11-04	47.1500	47.1500	47.1500	47.1500	+2.034%	1	119	-91.304%
2025-10-24	46.5000	46.6000	46.0000	46.2100	+13.622%	4	118	-91.127%
2025-10-20	39.6500	40.6700	39.6500	40.6700	+4.739%	6	120	-89.919%
2025-10-17	38.8300	38.8300	38.8300	38.8300	+31.404%	1	115	-89.441%
2025-10-16	29.5500	29.5500	29.5500	29.5500	-7.944%	1	115	-86.125%
2025-10-15	32.1000	32.1000	32.1000	32.1000	-2.580%	1	115	-87.227%
2025-10-14	32.9500	32.9500	32.9500	32.9500	+21.363%	1	115	-87.557%
2025-10-13	26.7500	27.2000	26.7500	27.1500	-2.513%	94	115	-84.899%
2025-10-09	28.5000	28.5000	27.8500	27.8500	-27.094%	3	127	-85.278%
2025-09-22	37.5000	38.2000	36.8500	38.2000	+6.704%	85	130	-89.267%
2025-09-18	35.6500	35.8000	35.6500	35.8000	+7.994%	2	161	-88.547%
2025-09-17	33.1500	33.1500	33.1500	33.1500	+17.138%	2	162	-87.632%
2025-09-15	28.0800	28.3000	28.0800	28.3000	-1.049%	2	162	-85.512%
2025-09-05	28.6000	28.6000	28.6000	28.6000	+9.077%	2	163	-85.664%
2025-09-03	26.1400	26.3400	26.0700	26.2200	-13.035%	8	163	-84.363%
2025-08-29	30.1500	30.1500	30.1500	30.1500	+16.185%	1	162	-86.401%
2025-08-27	25.9500	25.9500	25.9500	25.9500	+5.918%	1	162	-84.200%
2025-08-26	24.5000	24.5000	24.5000	24.5000	+5.150%	1	162	-83.265%
2025-08-25	23.3000	23.3000	23.3000	23.3000	+13.437%	2	162	-82.403%
2025-08-20	20.5000	20.5400	20.5000	20.5400	+1.532%	2	162	-80.039%
2025-08-19	20.2200	20.2300	20.2200	20.2300	+0.447%	2	161	-79.733%
2025-08-18	19.9600	20.1400	19.9600	20.1400	+2.078%	2	161	-79.643%
2025-08-15	19.7300	19.7300	19.7300	19.7300	+2.228%	3	162	-79.219%
2025-08-12	19.1200	19.3000	19.1200	19.3000	+8.794%	2	159	-78.756%
2025-08-06	17.4800	17.7400	17.4800	17.7400	-2.259%	27	160	-76.888%
2025-08-04	18.1500	18.1500	18.1500	18.1500	+5.523%	1	160	-77.410%
2025-08-01	17.0500	17.2000	17.0500	17.2000	-11.885%	2	161	-76.163%
2025-07-31	19.8400	19.9600	19.3500	19.5200	-16.865%	28	161	-78.996%
2025-07-28	23.2300	23.4800	23.2300	23.4800	+1.207%	2	139	-82.538%
2025-07-25	23.2000	23.2000	23.2000	23.2000	+0.651%	1	140	-82.328%
2025-07-24	22.9700	23.2100	22.9700	23.0500	+5.011%	3	141	-82.213%
2025-07-23	21.9500	21.9500	21.8700	21.9500	+4.524%	3	143	-81.321%
2025-07-18	21.0000	21.0000	21.0000	21.0000	-20.213%	1	143	-80.476%
2025-07-17	26.1500	26.3200	26.1500	26.3200	+4.032%	2	143	-84.422%
2025-07-16	25.0300	25.3000	25.0300	25.3000	-4.816%	3	144	-83.794%
2025-06-27	26.5800	26.5800	26.5800	26.5800	+27.482%	1	144	-84.575%
2025-06-12	20.5100	20.8500	20.5100	20.8500	-6.711%	2	144	-80.336%
2025-06-09	22.4000	22.5500	22.3500	22.3500	-0.755%	7	144	-81.655%
2025-06-06	22.2100	22.5200	22.2100	22.5200	+7.340%	4	147	-81.794%
2025-06-04	20.7100	20.9800	20.7100	20.9800	+3.656%	2	147	-80.458%
2025-05-30	19.9500	20.2400	19.9500	20.2400	-2.269%	4	147	-79.743%
2025-05-29	20.4400	20.7100	20.4400	20.7100	+1.569%	2	147	-80.203%
2025-05-28	20.0400	20.3900	20.0400	20.3900	-14.292%	2	147	-79.892%
2025-05-13	23.7000	23.7900	23.7000	23.7900	+8.729%	2	147	-82.766%
2025-05-12	21.6200	21.8800	21.6200	21.8800	+20.220%	2	148	-81.261%
2025-05-05	17.9400	18.2000	17.9400	18.2000	+8.917%	2	148	-77.473%
2025-05-02	16.7800	16.7800	16.7100	16.7100	+11.922%	4	147	-75.464%
2025-05-01	14.6500	14.9300	14.6500	14.9300	+7.720%	2	147	-72.539%
2025-04-25	13.5900	13.8600	13.5900	13.8600	-3.347%	4	146	-70.418%
2025-04-24	14.0800	14.3400	14.0800	14.3400	+3.613%	2	145	-71.409%
2025-04-23	13.6000	13.8400	13.6000	13.8400	+26.508%	2	144	-70.376%
2025-04-22	10.5900	10.9400	10.5900	10.9400	+30.083%	2	144	-62.523%
2025-04-21	8.1700	8.4100	8.1700	8.4100	-39.971%	2	143	-51.249%
2025-03-31	13.7900	14.0100	13.7900	14.0100	-12.981%	2	142	-70.735%
2025-03-27	16.1000	16.1000	16.1000	16.1000	+14.428%	1	142	-74.534%
2025-03-18	13.7400	14.0700	13.7400	14.0700	+4.222%	85	142	-70.860%
2025-03-12	13.5000	13.5000	13.5000	13.5000	-32.331%	7	109	-69.630%
2025-03-04	19.9500	19.9500	19.9500	19.9500	-21.053%	1	116	-79.449%
2025-02-25	25.2700	25.2700	25.2700	25.2700	-0.119%	1	116	-83.775%
2025-02-24	25.3000	25.3000	25.3000	25.3000	-9.319%	1	116	-83.794%
2025-02-20	27.8900	27.9000	27.8900	27.9000	-10.376%	10	115	-85.305%
2025-02-11	31.5000	31.5000	31.1300	31.1300	-1.798%	3	116	-86.829%
2025-02-10	31.7000	31.7000	31.7000	31.7000	-7.768%	10	116	-87.066%
2025-02-04	34.3700	34.3700	34.3700	34.3700	-3.455%	2	106	-88.071%
2025-01-30	35.6000	35.6000	35.6000	35.6000	-0.836%	7	101	-88.483%
2025-01-24	35.8900	35.9000	35.4000	35.9000	+41.897%	6	101	-88.579%
2024-11-07	25.3000	25.3000	25.3000	25.3000	-9.964%	1	101	-83.794%
2024-11-06	27.5500	28.1000	27.5000	28.1000	+38.971%	102	100	-85.409%
2024-11-01	20.2200	20.2200	20.2200	20.2200	+7.097%	2	1	-79.723%
2024-10-24	18.8800	18.8800	18.8800	18.8800	-8.127%	1	2	-78.284%
2024-09-23	20.2500	20.5500	20.2500	20.5500	0.000%	2	1	-80.049%