Dark

AXP20270115C420
AXP Jan 15 2027 420.00 Call (AXP270115C00420000)
option OPRA

EOD

Jul 17, 2026

10.90-13.492%(-1.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	9.9000	11.6300	9.9000	10.9000	-13.492%	5	524	0.000%
2026-07-15	12.8000	12.8000	12.6000	12.6000	+17.757%	4	520	-13.492%
2026-07-13	10.7000	10.7000	10.7000	10.7000	+9.744%	14	520	+1.869%
2026-07-10	10.2700	10.2700	9.7500	9.7500	+18.902%	7	506	+11.795%
2026-07-09	8.2000	8.2000	8.2000	8.2000	+10.067%	1	505	+32.927%
2026-07-08	7.8500	7.8500	7.3600	7.4500	-26.238%	33	505	+46.309%
2026-07-07	11.0500	11.0500	10.1000	10.1000	-13.675%	50	546	+7.921%
2026-07-06	11.7000	11.7000	11.7000	11.7000	+14.146%	30	546	-6.838%
2026-07-02	9.5500	10.2500	9.5500	10.2500	+5.670%	12	515	+6.341%
2026-07-01	9.7000	9.7000	9.7000	9.7000	+21.250%	1	515	+12.371%
2026-06-30	8.0000	8.0500	8.0000	8.0000	-1.235%	3	515	+36.250%
2026-06-29	8.1500	8.1500	8.1000	8.1000	-20.354%	2	515	+34.568%
2026-06-25	10.1700	10.1700	10.1700	10.1700	+17.031%	1	516	+7.178%
2026-06-24	8.6000	8.6900	8.6000	8.6900	+11.410%	2	516	+25.432%
2026-06-22	7.8000	7.8000	7.8000	7.8000	-10.138%	2	515	+39.744%
2026-06-18	8.8000	8.8000	8.6800	8.6800	-0.686%	10	516	+25.576%
2026-06-17	9.2300	9.2300	8.7400	8.7400	+4.671%	3	516	+24.714%
2026-06-16	8.4000	8.4500	8.3500	8.3500	+8.442%	6	517	+30.539%
2026-06-15	8.1000	8.1000	7.7000	7.7000	+66.307%	14	517	+41.558%
2026-06-11	4.6300	4.6300	4.6300	4.6300	+26.849%	1	523	+135.421%
2026-06-03	3.6500	3.6500	3.6500	3.6500	-24.742%	2	522	+198.630%
2026-06-01	4.9500	4.9500	4.8500	4.8500	-12.770%	2	522	+124.742%
2026-05-29	5.3300	5.5600	5.3300	5.5600	+16.562%	2	523	+96.043%
2026-05-28	4.7700	4.7700	4.7700	4.7700	-4.980%	1	522	+128.512%
2026-05-27	5.0200	5.0200	5.0200	5.0200	+11.556%	1	523	+117.131%
2026-05-26	4.5000	4.5000	4.5000	4.5000	0.000%	2	523	+142.222%
2026-05-22	4.5000	4.5000	4.5000	4.5000	+12.500%	38	490	+142.222%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-21.260%	8	490	+172.500%
2026-05-18	5.0800	5.0800	5.0800	5.0800	+19.529%	1	490	+114.567%
2026-05-13	4.2500	4.2500	4.2500	4.2500	-12.008%	1	490	+156.471%
2026-05-11	5.1000	5.1000	4.8300	4.8300	-27.368%	16	490	+125.673%
2026-04-28	6.6500	6.6500	6.6500	6.6500	+4.232%	15	490	+63.910%
2026-04-27	6.3800	6.3800	6.3800	6.3800	+6.333%	1	490	+70.846%
2026-04-24	6.2000	6.2000	6.0000	6.0000	-39.086%	4	490	+81.667%
2026-04-22	9.8500	9.8500	9.8500	9.8500	+10.923%	1	494	+10.660%
2026-04-21	8.8800	8.8800	8.8800	8.8800	-10.843%	1	492	+22.748%
2026-04-17	10.5500	10.5500	9.9600	9.9600	+6.524%	15	492	+9.438%
2026-04-15	9.3500	9.3500	9.3500	9.3500	+28.966%	42	491	+16.578%
2026-04-08	7.8000	7.8000	7.1500	7.2500	+30.631%	46	516	+50.345%
2026-03-31	5.5500	5.5500	5.5500	5.5500	-14.087%	2	518	+96.396%
2026-03-23	6.4600	6.4600	6.4600	6.4600	+14.947%	1	516	+68.731%
2026-03-20	5.6200	5.6200	5.6200	5.6200	-15.106%	8	515	+93.950%
2026-03-17	6.6200	6.6200	6.6200	6.6200	-6.099%	2	519	+64.653%
2026-03-11	7.0500	7.0500	7.0500	7.0500	-7.480%	7	519	+54.610%
2026-03-10	7.5200	7.6200	7.5200	7.6200	-15.050%	30	512	+43.045%
2026-03-04	9.0000	9.0500	8.8300	8.9700	+0.787%	22	526	+21.516%
2026-03-03	8.9000	8.9000	8.9000	8.9000	-39.041%	25	540	+22.472%
2026-02-26	13.9300	14.6000	13.5000	14.6000	+23.207%	3	565	-25.342%
2026-02-24	11.8500	11.8500	11.8500	11.8500	-23.251%	11	564	-8.017%
2026-02-20	15.1700	15.4400	14.5000	15.4400	+0.260%	43	564	-29.404%
2026-02-19	16.1000	16.1000	15.4000	15.4000	-9.412%	3	523	-29.221%
2026-02-17	17.0000	17.0000	17.0000	17.0000	+1.070%	3	526	-35.882%
2026-02-12	17.1500	17.1500	16.8200	16.8200	-20.585%	21	523	-35.196%
2026-02-10	21.1800	21.1800	21.1800	21.1800	+0.379%	1	542	-48.536%
2026-02-06	21.1000	21.1000	21.1000	21.1000	+6.835%	10	543	-48.341%
2026-02-04	19.7500	19.7500	19.7500	19.7500	+6.183%	3	533	-44.810%
2026-02-02	19.1800	19.1800	18.6000	18.6000	-12.471%	2	530	-41.398%
2026-01-28	21.1000	21.3500	21.0500	21.2500	-8.602%	9	529	-48.706%
2026-01-21	23.2500	23.2500	23.2500	23.2500	+12.048%	25	529	-53.118%
2026-01-20	20.7500	20.7500	20.7500	20.7500	-20.192%	3	528	-47.470%
2026-01-16	24.9300	26.9600	24.9300	26.0000	+16.540%	12	516	-58.077%
2026-01-15	22.3100	22.3100	22.3100	22.3100	+5.986%	1	516	-51.143%
2026-01-14	21.0500	21.0500	21.0500	21.0500	-11.106%	5	516	-48.219%
2026-01-12	23.3000	23.8500	23.3000	23.6800	-22.917%	34	511	-53.970%
2026-01-07	30.7200	30.7200	30.7200	30.7200	-11.876%	1	511	-64.518%
2026-01-06	34.9000	34.9600	34.8000	34.8600	+6.965%	12	510	-68.732%
2026-01-05	32.6000	32.6500	32.1000	32.5900	+14.351%	5	510	-66.554%
2025-12-30	28.4000	28.5000	28.4000	28.5000	-14.027%	3	510	-61.754%
2025-12-26	33.1500	33.1500	33.1500	33.1500	-3.885%	1	508	-67.119%
2025-12-24	33.6000	34.4900	33.6000	34.4900	+0.701%	3	504	-68.397%
2025-12-16	34.2500	34.2500	34.2500	34.2500	-0.725%	2	504	-68.175%
2025-12-12	34.5500	34.5500	34.0000	34.5000	+33.617%	5	505	-68.406%
2025-12-08	25.6000	25.8200	25.6000	25.8200	-11.119%	3	505	-57.785%
2025-12-03	28.7500	29.0500	28.7000	29.0500	+9.623%	6	504	-62.478%
2025-12-02	26.5000	26.5000	26.5000	26.5000	-3.249%	10	504	-58.868%
2025-12-01	27.6700	27.6700	27.3900	27.3900	-2.527%	17	502	-60.204%
2025-11-25	26.8000	28.1000	26.5800	28.1000	+30.394%	63	485	-61.210%
2025-11-20	21.6000	21.6000	21.5500	21.5500	+0.326%	2	484	-49.420%
2025-11-19	21.4800	21.4800	21.4800	21.4800	-30.598%	1	483	-49.255%
2025-11-13	30.8300	31.1000	30.7600	30.9500	+4.034%	28	483	-64.782%
2025-11-07	29.2700	29.7500	29.2700	29.7500	-0.833%	4	493	-63.361%
2025-11-05	30.0000	30.0000	30.0000	30.0000	+7.143%	1	495	-63.667%
2025-11-04	28.0000	28.0000	28.0000	28.0000	+9.804%	3	495	-61.071%
2025-10-29	25.5000	25.5000	25.5000	25.5000	+6.250%	1	498	-57.255%
2025-10-24	24.0000	24.0000	24.0000	24.0000	+8.108%	1	498	-54.583%
2025-10-20	21.6500	22.2000	21.6500	22.2000	-0.671%	10	498	-50.901%
2025-10-17	21.3500	22.3500	21.3500	22.3500	+26.989%	9	498	-51.230%
2025-10-14	17.5000	17.8000	17.3500	17.6000	+24.382%	34	498	-38.068%
2025-10-13	14.0000	14.1500	14.0000	14.1500	-4.714%	9	501	-22.968%
2025-10-09	14.8500	14.8500	14.8500	14.8500	-5.474%	1	501	-26.599%
2025-10-07	15.7100	15.7100	15.7100	15.7100	-3.025%	1	501	-30.617%
2025-10-01	16.3000	16.4000	16.2000	16.2000	+2.857%	100	501	-32.716%
2025-09-30	15.7500	15.7500	15.7500	15.7500	-19.888%	25	506	-30.794%
2025-09-29	19.5000	19.6600	19.5000	19.6600	+0.306%	2	506	-44.557%
2025-09-25	19.1000	19.6000	19.1000	19.6000	+1.031%	3	505	-44.388%
2025-09-24	19.4000	19.4000	19.4000	19.4000	-0.513%	10	506	-43.814%
2025-09-23	19.4700	19.5000	19.4700	19.5000	+0.103%	3	516	-44.103%
2025-09-19	19.4800	19.4800	19.4800	19.4800	+6.857%	1	519	-44.045%
2025-09-18	18.2300	18.2300	18.2300	18.2300	+9.096%	1	520	-40.208%
2025-09-17	16.7100	16.7100	16.7100	16.7100	+9.862%	10	521	-34.770%
2025-09-15	15.2100	15.2100	15.2100	15.2100	+9.267%	16	531	-28.337%
2025-09-12	13.9200	13.9200	13.9200	13.9200	-4.000%	5	531	-21.695%
2025-09-09	14.5000	14.5000	14.5000	14.5000	+2.910%	1	536	-24.828%
2025-09-08	13.8900	14.0900	13.8900	14.0900	-4.797%	2	537	-22.640%
2025-09-05	14.8000	14.8000	14.8000	14.8000	-4.516%	1	537	-26.351%
2025-09-04	14.9000	15.5000	14.9000	15.5000	+1.974%	4	537	-29.677%
2025-08-29	15.3900	15.3900	15.2000	15.2000	+6.667%	4	534	-28.289%
2025-08-28	14.2500	14.2500	14.1000	14.2500	+7.547%	12	534	-23.509%
2025-08-22	13.1300	13.2500	13.1300	13.2500	+33.838%	3	534	-17.736%
2025-08-18	9.9000	9.9000	9.9000	9.9000	+1.852%	1	536	+10.101%
2025-08-14	9.6100	9.7200	9.6100	9.7200	-2.800%	2	536	+12.140%
2025-08-13	9.3600	10.0000	9.3600	10.0000	+5.152%	4	536	+9.000%
2025-08-12	9.0700	9.5100	9.0700	9.5100	+17.407%	15	535	+14.616%
2025-08-08	8.1000	8.1000	8.1000	8.1000	-1.340%	2	520	+34.568%
2025-08-06	8.6300	8.6300	8.1800	8.2100	-10.761%	104	520	+32.765%
2025-08-04	9.2000	9.2000	9.2000	9.2000	+10.180%	1	440	+18.478%
2025-08-01	8.3500	8.3500	8.3500	8.3500	-13.472%	1	439	+30.539%
2025-07-31	9.6500	9.6500	9.6500	9.6500	-10.482%	16	438	+12.953%
2025-07-30	10.7500	10.7800	10.7500	10.7800	-7.069%	10	438	+1.113%
2025-07-29	11.1500	11.9000	11.1500	11.6000	-2.521%	22	444	-6.034%
2025-07-28	12.2000	12.4500	11.8000	11.9000	+2.586%	14	442	-8.403%
2025-07-25	11.6000	11.6000	11.6000	11.6000	+1.933%	1	443	-6.034%
2025-07-24	12.2000	12.2000	11.3700	11.3800	+2.986%	25	444	-4.218%
2025-07-23	11.1000	11.1000	11.0500	11.0500	+2.791%	7	439	-1.357%
2025-07-22	10.7500	10.7500	10.7500	10.7500	+3.365%	5	432	+1.395%
2025-07-21	11.1500	11.4600	10.0800	10.4000	-15.789%	38	432	+4.808%
2025-07-18	10.8800	12.3500	10.8800	12.3500	-10.182%	51	426	-11.741%
2025-07-17	13.7500	13.7500	13.7500	13.7500	-0.794%	5	400	-20.727%
2025-07-15	15.5000	15.5000	13.8600	13.8600	-13.966%	123	397	-21.356%
2025-07-14	16.1000	16.2900	15.5900	16.1100	-3.821%	17	375	-32.340%
2025-07-11	16.7500	16.7500	16.7500	16.7500	-9.898%	4	359	-34.925%
2025-07-02	18.5900	18.5900	18.5900	18.5900	+15.609%	1	355	-41.366%
2025-06-30	15.8500	16.2500	15.8500	16.0800	+46.849%	5	355	-32.214%
2025-06-20	10.8000	10.9500	10.8000	10.9500	+3.497%	4	354	-0.457%
2025-06-12	10.2800	10.5800	10.2800	10.5800	-2.308%	2	354	+3.025%
2025-06-10	10.4800	10.8300	10.4800	10.8300	-5.990%	2	354	+0.646%
2025-06-06	11.1900	11.5200	11.1900	11.5200	+7.966%	4	354	-5.382%
2025-06-04	10.3700	10.6700	10.3700	10.6700	+3.794%	2	354	+2.156%
2025-05-28	9.9100	10.2800	9.9100	10.2800	-12.361%	2	354	+6.031%
2025-05-19	11.5100	11.7300	11.5100	11.7300	-0.929%	2	354	-7.076%
2025-05-15	11.5300	11.8400	11.5300	11.8400	+6.571%	2	354	-7.939%
2025-05-12	10.9800	11.1100	10.9800	11.1100	+18.066%	2	354	-1.890%
2025-05-09	9.3900	9.4100	9.3900	9.4100	+10.706%	4	354	+15.834%
2025-05-07	8.4000	8.5000	8.4000	8.5000	-0.932%	3	353	+28.235%
2025-05-06	8.3700	8.5800	8.3700	8.5800	-6.127%	2	350	+27.040%
2025-05-05	8.9100	9.1400	8.9100	9.1400	+13.965%	2	350	+19.256%
2025-05-02	7.8100	8.0200	7.8100	8.0200	+8.820%	4	349	+35.910%
2025-05-01	7.1900	7.3700	7.1900	7.3700	+14.441%	2	348	+47.897%
2025-04-30	6.2600	6.4400	6.2600	6.4400	+4.039%	2	347	+69.255%
2025-04-29	6.1800	6.1900	6.1800	6.1900	-4.769%	2	347	+76.090%
2025-04-28	6.2300	6.5000	6.2300	6.5000	-6.205%	2	347	+67.692%
2025-04-25	6.7300	6.9300	6.7300	6.9300	-3.347%	4	348	+57.287%
2025-04-24	6.9500	7.1700	6.9500	7.1700	+2.869%	2	349	+52.022%
2025-04-23	6.7200	6.9700	6.7200	6.9700	+17.736%	2	349	+56.385%
2025-04-11	5.9200	5.9200	5.9200	5.9200	-30.679%	2	349	+84.122%
2025-03-27	8.2600	8.5400	8.2600	8.5400	+13.715%	2	349	+27.635%
2025-03-17	7.5700	7.5700	7.5100	7.5100	+5.182%	2	350	+45.140%
2025-03-13	6.8900	7.1400	6.8900	7.1400	-9.045%	2	351	+52.661%
2025-03-11	7.6200	7.8500	7.6200	7.8500	-30.222%	2	351	+38.854%
2025-03-04	11.2500	11.2500	11.2500	11.2500	-24.648%	1	351	-3.111%
2025-02-28	14.8000	14.9300	14.8000	14.9300	-0.267%	20	352	-26.993%
2025-02-25	14.9700	14.9700	14.9700	14.9700	-24.203%	1	343	-27.188%
2025-02-03	19.7500	19.7500	19.7500	19.7500	-8.522%	1	343	-44.810%
2025-01-31	21.8000	21.8000	21.5900	21.5900	+2.565%	4	343	-49.514%
2025-01-28	21.0500	21.0500	21.0500	21.0500	-17.677%	5	343	-48.219%
2025-01-23	26.0000	26.1900	25.5700	25.5700	+3.230%	216	343	-57.372%
2025-01-22	24.4800	24.7700	24.4800	24.7700	+5.629%	97	135	-55.995%
2025-01-21	23.4000	23.4500	23.4000	23.4500	+26.757%	6	107	-53.518%
2025-01-03	18.5000	18.5000	18.5000	18.5000	-2.065%	26	103	-41.081%
2024-12-20	18.8900	18.8900	18.8900	18.8900	+10.017%	1	110	-42.298%
2024-12-19	17.1700	17.1700	17.1700	17.1700	-11.586%	1	110	-36.517%
2024-12-13	19.4200	19.4200	19.4200	19.4200	-1.170%	2	109	-43.872%
2024-12-11	19.6500	19.6500	19.6500	19.6500	-7.963%	1	109	-44.529%
2024-11-25	21.3500	21.3500	21.3500	21.3500	+21.307%	1	110	-48.946%
2024-11-21	17.6000	17.6000	17.6000	17.6000	+1.324%	100	27	-38.068%
2024-11-11	17.3700	17.3700	17.3700	17.3700	+6.044%	1	27	-37.248%
2024-11-07	16.3800	16.3800	16.3800	16.3800	-2.500%	1	27	-33.455%
2024-11-06	16.8000	16.8000	16.8000	16.8000	+36.585%	2	26	-35.119%
2024-10-31	12.3000	12.3000	12.3000	12.3000	+1.653%	7	25	-11.382%
2024-10-21	12.1000	12.1000	12.1000	12.1000	-10.701%	3	18	-9.917%
2024-10-18	13.7100	13.7100	13.5500	13.5500	0.000%	32	16	-19.557%