Dark

AXP20270115C380
AXP Jan 15 2027 380.00 Call (AXP270115C00380000)
option OPRA

EOD

Jul 20, 2026

20.30-5.361%(-1.15)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	20.7500	20.8500	20.3000	20.3000	-5.361%	13	764	0.000%
2026-07-17	23.0000	23.1500	21.4500	21.4500	-13.855%	81	763	-5.361%
2026-07-16	25.5000	25.5000	23.9500	24.9000	-0.200%	39	721	-18.474%
2026-07-15	25.0000	25.5100	24.9500	24.9500	+9.430%	20	699	-18.637%
2026-07-14	24.8500	24.8500	22.8000	22.8000	+5.556%	30	688	-10.965%
2026-07-13	23.3000	23.3000	21.6000	21.6000	+4.600%	32	672	-6.019%
2026-07-10	20.4500	20.6500	20.3000	20.6500	+8.684%	7	667	-1.695%
2026-07-09	19.6000	19.6500	19.0000	19.0000	+22.977%	9	662	+6.842%
2026-07-08	15.4500	15.4500	15.4500	15.4500	-25.362%	1	659	+31.392%
2026-07-07	21.2500	21.2500	20.5000	20.7000	-8.407%	14	658	-1.932%
2026-07-06	22.3000	22.6000	22.3000	22.6000	+7.211%	8	659	-10.177%
2026-07-02	20.3300	21.2500	20.3300	21.0800	+9.506%	60	619	-3.700%
2026-07-01	20.1500	20.1500	19.2500	19.2500	+20.313%	11	619	+5.455%
2026-06-30	15.3500	16.0000	15.3500	16.0000	-9.246%	47	619	+26.875%
2026-06-29	17.8800	17.8800	17.6300	17.6300	-0.113%	4	632	+15.145%
2026-06-26	17.6500	17.6500	17.6500	17.6500	-0.843%	150	632	+15.014%
2026-06-25	21.2000	21.2000	17.8000	17.8000	+12.801%	6	698	+14.045%
2026-06-23	15.7800	15.7800	15.7800	15.7800	-10.085%	4	692	+28.644%
2026-06-18	18.0500	18.3000	17.5000	17.5500	-9.067%	24	667	+15.670%
2026-06-17	19.4500	19.5000	19.2500	19.3000	+13.864%	4	667	+5.181%
2026-06-16	16.9500	16.9500	16.9500	16.9500	+11.881%	1	668	+19.764%
2026-06-15	15.1500	15.1500	15.1500	15.1500	+19.104%	35	667	+33.993%
2026-06-12	12.6700	12.7200	12.6700	12.7200	+17.235%	10	632	+59.591%
2026-06-11	9.4000	10.8500	9.4000	10.8500	+3.333%	4	637	+87.097%
2026-06-10	10.7500	11.0000	10.5000	10.5000	-7.407%	56	634	+93.333%
2026-06-09	11.6900	11.6900	11.1500	11.3400	+18.743%	11	666	+79.012%
2026-06-08	9.5000	9.6000	9.5000	9.5500	+0.526%	3	666	+112.565%
2026-06-04	9.9000	9.9000	9.5000	9.5000	+23.377%	4	663	+113.684%
2026-06-03	7.8500	7.8500	7.5700	7.7000	-18.947%	3	661	+163.636%
2026-06-02	10.0000	10.0000	9.4000	9.5000	-17.891%	10	661	+113.684%
2026-05-29	10.6500	11.5700	10.6500	11.5700	+13.431%	26	661	+75.454%
2026-05-28	9.2500	10.2000	9.2500	10.2000	+14.222%	2	639	+99.020%
2026-05-21	8.8700	9.1000	8.8200	8.9300	-6.492%	13	637	+127.324%
2026-05-20	9.2000	9.5500	9.2000	9.5500	-16.957%	2	634	+112.565%
2026-05-08	11.4900	11.5000	10.8500	11.5000	-16.058%	170	634	+76.522%
2026-05-06	14.9000	14.9000	13.2500	13.7000	+13.223%	14	640	+48.175%
2026-05-05	12.1000	12.1000	12.1000	12.1000	-12.000%	1	639	+67.769%
2026-05-04	13.7500	13.7500	13.7500	13.7500	-1.079%	10	639	+47.636%
2026-05-01	15.1000	15.1000	13.8000	13.9000	+1.534%	67	637	+46.043%
2026-04-24	13.6900	13.6900	13.6900	13.6900	-27.103%	1	637	+48.283%
2026-04-22	18.7400	19.0000	18.7400	18.7800	+0.428%	12	638	+8.094%
2026-04-21	18.7000	18.7000	18.7000	18.7000	+4.178%	1	637	+8.556%
2026-04-20	18.1000	18.1000	17.9500	17.9500	-6.510%	2	637	+13.092%
2026-04-17	19.7600	21.3500	18.8500	19.2000	+3.281%	157	637	+5.729%
2026-04-15	18.5600	18.5900	17.5500	18.5900	+5.986%	21	620	+9.198%
2026-04-14	18.1000	18.1000	17.5400	17.5400	+14.941%	2	619	+15.735%
2026-04-13	14.0000	15.2600	14.0000	15.2600	+3.458%	39	618	+33.028%
2026-04-10	14.7500	14.7500	14.7500	14.7500	+4.610%	1	619	+37.627%
2026-04-09	14.2000	14.2000	14.1000	14.1000	-4.730%	3	618	+43.972%
2026-04-08	15.4500	15.4500	14.6000	14.8000	+17.274%	80	619	+37.162%
2026-04-01	12.6300	12.6300	12.6200	12.6200	+3.358%	5	617	+60.856%
2026-03-31	11.7000	12.2100	11.2500	12.2100	+10.000%	101	617	+66.257%
2026-03-27	10.6200	11.1000	10.6000	11.1000	0.000%	7	670	+82.883%
2026-03-20	11.1000	11.1000	11.1000	11.1000	-1.508%	1	675	+82.883%
2026-03-19	11.2700	11.2700	11.2700	11.2700	+1.349%	1	676	+80.124%
2026-03-18	11.0500	11.1500	11.0500	11.1200	-14.985%	36	677	+82.554%
2026-03-13	13.5000	13.5000	13.0700	13.0800	-3.111%	120	666	+55.199%
2026-03-11	13.5000	13.7000	13.5000	13.5000	-5.594%	11	654	+50.370%
2026-03-10	14.3000	14.3000	14.3000	14.3000	+3.623%	1	649	+41.958%
2026-03-09	12.9500	13.8000	12.0400	13.8000	+6.646%	15	650	+47.101%
2026-03-06	12.5500	12.9400	12.5500	12.9400	-14.305%	2	645	+56.878%
2026-03-05	14.8500	15.1000	14.8500	15.1000	-7.077%	17	645	+34.437%
2026-03-04	15.7900	16.2500	15.7900	16.2500	+8.333%	3	645	+24.923%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-10.979%	1	643	+35.333%
2026-03-02	16.0000	16.8500	16.0000	16.8500	-7.009%	7	643	+20.475%
2026-02-27	19.7500	19.7500	17.8500	18.1200	-19.107%	8	640	+12.031%
2026-02-25	21.2000	22.4000	21.0000	22.4000	+6.565%	26	637	-9.375%
2026-02-24	20.4900	21.0500	19.6000	21.0200	+0.095%	274	637	-3.425%
2026-02-23	21.5000	21.5000	20.1000	21.0000	-21.991%	13	377	-3.333%
2026-02-19	26.9200	26.9200	26.9200	26.9200	-9.054%	1	373	-24.591%
2026-02-18	29.2500	29.6000	29.2500	29.6000	+13.410%	9	372	-31.419%
2026-02-13	27.0000	27.0000	26.1000	26.1000	-6.586%	3	363	-22.222%
2026-02-12	27.0500	27.9400	27.0500	27.9400	-27.897%	3	363	-27.344%
2026-02-10	38.7500	38.7500	38.7500	38.7500	+10.714%	5	361	-47.613%
2026-02-09	35.0000	35.0000	35.0000	35.0000	-0.568%	1	356	-42.000%
2026-02-06	35.2000	35.2000	35.2000	35.2000	+6.344%	1	356	-42.330%
2026-02-04	32.8500	33.2000	32.8500	33.1000	+8.525%	5	356	-38.671%
2026-02-03	30.5000	30.5000	30.5000	30.5000	-4.538%	5	355	-33.443%
2026-02-02	31.9000	32.1000	31.5500	31.9500	+2.404%	11	353	-36.463%
2026-01-30	31.1500	31.2000	29.0000	31.2000	-13.907%	13	352	-34.936%
2026-01-29	36.2300	36.2400	36.2300	36.2400	-3.102%	2	361	-43.985%
2026-01-28	37.4000	37.4000	37.4000	37.4000	-0.267%	1	361	-45.722%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-3.351%	1	361	-45.867%
2026-01-21	38.8000	38.8000	38.8000	38.8000	+4.582%	5	361	-47.680%
2026-01-20	37.7000	37.7000	37.1000	37.1000	-11.667%	7	356	-45.283%
2026-01-16	39.9900	42.0000	39.9900	42.0000	+13.636%	6	349	-51.667%
2026-01-15	37.3300	37.3300	36.9600	36.9600	+2.809%	30	349	-45.076%
2026-01-14	36.0000	36.0000	35.9500	35.9500	-4.768%	2	360	-43.533%
2026-01-13	37.7500	37.7500	37.7500	37.7500	-3.205%	5	359	-46.225%
2026-01-12	37.0500	39.0000	37.0500	39.0000	-24.928%	4	354	-47.949%
2026-01-08	51.9500	51.9500	51.9500	51.9500	+2.729%	3	352	-60.924%
2026-01-07	50.5300	50.5700	50.5300	50.5700	-5.033%	30	349	-59.858%
2026-01-06	50.2000	53.2500	50.2000	53.2500	+5.907%	16	323	-61.878%
2026-01-05	50.0000	50.2800	50.0000	50.2800	+15.986%	2	315	-59.626%
2026-01-02	43.3500	43.3500	43.3500	43.3500	-2.409%	25	315	-53.172%
2025-12-31	43.6000	44.4200	43.6000	44.4200	-1.355%	3	340	-54.300%
2025-12-30	45.0300	45.0300	45.0300	45.0300	-10.743%	6	340	-54.919%
2025-12-26	50.4500	50.4500	50.4500	50.4500	-1.599%	1	335	-59.762%
2025-12-22	51.2700	51.2700	51.2700	51.2700	+5.494%	1	335	-60.406%
2025-12-18	48.6000	48.6000	48.6000	48.6000	-4.706%	1	335	-58.230%
2025-12-16	51.0000	51.0000	51.0000	51.0000	-6.043%	1	335	-60.196%
2025-12-15	54.2800	54.2800	54.2800	54.2800	+2.473%	1	336	-62.601%
2025-12-12	55.0000	55.5900	52.1000	52.9700	-3.603%	5	335	-61.676%
2025-12-11	50.2300	54.9500	50.2300	54.9500	+18.811%	5	336	-63.057%
2025-12-04	47.0000	47.0000	46.2500	46.2500	+38.390%	11	335	-56.108%
2025-11-19	33.4200	33.4200	33.4200	33.4200	-0.536%	1	332	-39.258%
2025-11-18	33.6000	33.6600	33.6000	33.6000	-13.066%	4	332	-39.583%
2025-11-17	38.6500	38.6500	38.6500	38.6500	-23.313%	1	331	-47.477%
2025-11-12	49.9500	50.4000	49.9500	50.4000	+7.969%	8	331	-59.722%
2025-11-10	46.6800	46.6800	46.6800	46.6800	+3.320%	1	330	-56.512%
2025-11-07	44.2500	45.1800	44.2500	45.1800	-2.059%	3	329	-55.069%
2025-11-05	46.1300	46.1300	46.1300	46.1300	+6.046%	1	330	-55.994%
2025-11-03	43.5000	43.5000	43.5000	43.5000	+4.042%	1	330	-53.333%
2025-10-27	42.4000	42.4000	41.5200	41.8100	+2.125%	3	331	-51.447%
2025-10-24	40.9400	40.9400	40.9400	40.9400	+6.338%	1	331	-50.415%
2025-10-23	38.5000	38.5000	38.5000	38.5000	+7.093%	2	331	-47.273%
2025-10-17	31.7500	35.9500	31.7500	35.9500	+26.229%	5	331	-43.533%
2025-10-14	28.4800	28.4800	28.4800	28.4800	+12.658%	1	333	-28.722%
2025-10-08	25.2800	25.2800	25.2800	25.2800	-7.905%	1	333	-19.699%
2025-10-01	27.4500	27.4500	27.4500	27.4500	-10.000%	4	333	-26.047%
2025-09-22	30.5000	30.5000	30.5000	30.5000	-8.601%	1	329	-33.443%
2025-09-19	32.6300	33.4600	32.6300	33.3700	+8.768%	38	330	-39.167%
2025-09-18	30.5300	30.6800	30.5300	30.6800	+25.224%	2	313	-33.833%
2025-09-16	23.6500	24.5000	23.4300	24.5000	-1.408%	5	313	-17.143%
2025-09-15	24.8500	24.8500	24.8500	24.8500	+3.112%	1	310	-18.310%
2025-09-12	24.0000	24.1000	24.0000	24.1000	-6.950%	2	310	-15.768%
2025-09-11	25.9000	25.9000	25.9000	25.9000	+2.372%	1	310	-21.622%
2025-09-05	25.3000	25.3000	25.3000	25.3000	+9.524%	1	311	-19.763%
2025-09-03	24.9200	24.9300	23.0000	23.1000	-9.055%	14	310	-12.121%
2025-09-02	24.3500	25.4000	24.3500	25.4000	+19.025%	8	299	-20.079%
2025-08-27	21.3400	21.3400	21.3400	21.3400	-1.750%	2	304	-4.873%
2025-08-26	21.7200	21.7200	21.7200	21.7200	+1.733%	1	302	-6.538%
2025-08-25	20.2000	21.3500	20.2000	21.3500	+9.769%	6	303	-4.918%
2025-08-22	19.4500	19.4500	19.4500	19.4500	+13.016%	1	299	+4.370%
2025-08-15	17.2100	17.2100	17.2100	17.2100	+17.234%	3	299	+17.955%
2025-08-06	14.6800	14.6800	14.6800	14.6800	-28.841%	1	298	+38.283%
2025-07-28	20.3500	20.6300	20.3500	20.6300	+2.129%	2	299	-1.600%
2025-07-25	20.2000	20.2000	20.2000	20.2000	+2.799%	2	300	+0.495%
2025-07-23	19.6500	19.6500	19.6500	19.6500	+5.362%	1	302	+3.308%
2025-07-22	18.9200	18.9200	18.6500	18.6500	-3.117%	27	303	+8.847%
2025-07-21	19.3000	19.3000	19.2500	19.2500	-17.169%	2	292	+5.455%
2025-07-17	23.0000	23.2400	23.0000	23.2400	-1.525%	2	290	-12.651%
2025-07-15	23.5800	23.6000	23.5800	23.6000	-11.011%	2	291	-13.983%
2025-07-14	26.4500	26.5200	26.4500	26.5200	-6.915%	2	292	-23.454%
2025-07-10	28.4900	28.4900	28.4900	28.4900	-4.171%	1	292	-28.747%
2025-07-02	29.7500	29.7500	29.7300	29.7300	+14.346%	2	291	-31.719%
2025-06-30	26.0000	26.0000	26.0000	26.0000	+11.111%	1	291	-21.923%
2025-06-27	23.4000	23.4000	23.4000	23.4000	+8.837%	1	291	-13.248%
2025-06-25	21.4000	21.5000	21.4000	21.5000	+27.824%	2	292	-5.581%
2025-06-18	17.2500	17.2500	16.8200	16.8200	+2.436%	2	291	+20.690%
2025-06-13	16.2300	16.4200	16.2300	16.4200	-17.653%	4	291	+23.630%
2025-06-11	19.7500	19.9400	19.7500	19.9400	+3.800%	2	291	+1.805%
2025-06-10	18.8100	19.2100	18.8100	19.2100	-3.127%	2	291	+5.674%
2025-06-06	19.4600	19.8300	19.4600	19.8300	+7.889%	4	291	+2.370%
2025-06-04	18.2300	18.3800	18.2300	18.3800	+1.379%	2	291	+10.446%
2025-05-29	18.0000	18.1300	18.0000	18.1300	+2.603%	2	291	+11.969%
2025-05-27	17.5200	17.6700	17.5200	17.6700	+11.553%	2	291	+14.884%
2025-05-05	15.6600	15.8400	15.6600	15.8400	+34.809%	2	291	+28.157%
2025-04-29	11.5300	11.7500	11.5300	11.7500	-3.292%	2	290	+72.766%
2025-04-25	11.7200	12.1500	11.7200	12.1500	+1.166%	4	290	+67.078%
2025-04-23	11.7200	12.0100	11.7200	12.0100	+26.421%	2	289	+69.026%
2025-04-22	9.1300	9.5000	9.1300	9.5000	+30.854%	2	289	+113.684%
2025-04-21	7.0100	7.2600	7.0100	7.2600	-36.316%	2	289	+179.614%
2025-04-09	11.4000	11.4000	11.4000	11.4000	+40.049%	1	289	+78.070%
2025-04-08	8.0500	8.1400	8.0500	8.1400	-11.038%	2	288	+149.386%
2025-04-07	9.1500	9.1500	9.1500	9.1500	-4.188%	4	288	+121.858%
2025-04-03	10.0200	10.0800	9.5500	9.5500	-30.292%	10	290	+112.565%
2025-03-27	13.6000	13.7000	13.6000	13.7000	-13.016%	2	295	+48.175%
2025-03-25	15.7500	15.7500	15.7500	15.7500	+19.318%	1	294	+28.889%
2025-03-14	13.2000	13.2000	13.2000	13.2000	+4.762%	2	294	+53.788%
2025-03-12	12.6000	12.6000	12.6000	12.6000	+0.800%	2	294	+61.111%
2025-03-11	12.5000	12.5000	12.5000	12.5000	-11.661%	2	296	+62.400%
2025-03-07	15.0700	15.0700	14.1500	14.1500	-24.734%	10	294	+43.463%
2025-03-05	19.3500	19.3500	18.8000	18.8000	-0.529%	5	294	+7.979%
2025-03-04	18.3900	18.9000	17.4900	18.9000	-15.436%	7	292	+7.407%
2025-02-26	22.3500	22.3500	22.3500	22.3500	+6.429%	2	292	-9.172%
2025-02-25	21.0000	21.0000	21.0000	21.0000	-24.188%	2	286	-3.333%
2025-02-13	27.7000	27.7000	27.7000	27.7000	+2.176%	2	286	-26.715%
2025-02-12	26.7600	27.1100	26.7500	27.1100	-3.592%	10	286	-25.120%
2025-02-10	32.1000	32.1000	28.1200	28.1200	-14.788%	2	280	-27.809%
2025-01-31	33.0400	33.0400	33.0000	33.0000	+2.900%	4	279	-38.485%
2025-01-28	31.2000	32.1000	31.2000	32.0700	-5.286%	7	277	-36.701%
2025-01-24	34.5000	34.5000	33.3000	33.8600	-7.864%	14	274	-40.047%
2025-01-23	37.0200	37.0200	36.7500	36.7500	+15.931%	12	267	-44.762%
2025-01-21	31.7000	31.7000	31.7000	31.7000	+3.460%	2	254	-35.962%
2025-01-17	30.4400	30.6400	30.4400	30.6400	+13.776%	8	254	-33.747%
2025-01-10	26.9300	26.9300	26.9300	26.9300	+0.112%	2	254	-24.619%
2024-12-20	26.9000	26.9000	26.9000	26.9000	-7.305%	2	254	-24.535%
2024-12-16	29.0200	29.0200	29.0200	29.0200	+1.932%	3	254	-30.048%
2024-12-11	28.4700	28.4700	28.4700	28.4700	-5.884%	4	254	-28.697%
2024-11-29	30.2500	30.2500	30.2500	30.2500	+0.833%	2	254	-32.893%
2024-11-27	30.0000	30.0000	30.0000	30.0000	+14.987%	1	254	-32.333%
2024-11-11	26.0900	26.0900	26.0900	26.0900	+53.742%	1	254	-22.192%
2024-10-25	16.9700	16.9700	16.9700	16.9700	-12.706%	4	253	+19.623%
2024-10-02	19.0300	19.4400	18.9500	19.4400	+11.596%	3	253	+4.424%
2024-10-01	17.4200	17.4200	17.4200	17.4200	-2.135%	2	250	+16.533%
2024-09-23	17.7400	17.8000	17.7400	17.8000	0.000%	250	250	+14.045%