Dark

AXP20270115P270
AXP Jan 15 2027 270.00 Put (AXP270115P00270000)
option OPRA

EOD

Jul 16, 2026

4.00-3.614%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.9000	4.0000	3.9000	4.0000	-3.614%	5	786	0.000%
2026-07-15	4.1500	4.1500	4.1500	4.1500	-3.488%	5	785	-3.614%
2026-07-14	4.2500	4.3000	4.2500	4.3000	-3.371%	5	783	-6.977%
2026-07-13	4.4500	4.4500	4.4500	4.4500	-7.292%	5	780	-10.112%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-24.409%	1	780	-16.667%
2026-07-08	6.0300	6.3500	6.0300	6.3500	+35.106%	5	780	-37.008%
2026-07-07	4.4000	4.8000	4.3500	4.7000	+9.302%	8	778	-14.894%
2026-07-06	4.3000	4.3000	4.3000	4.3000	-10.230%	4	781	-6.977%
2026-07-02	4.9300	5.0000	4.7500	4.7900	-21.475%	31	794	-16.493%
2026-06-30	6.2000	6.2500	6.1000	6.1000	+0.826%	8	794	-34.426%
2026-06-25	5.7200	6.0500	5.7200	6.0500	-8.055%	16	800	-33.884%
2026-06-18	6.3500	6.5800	6.3500	6.5800	+9.850%	11	797	-39.210%
2026-06-17	5.9900	5.9900	5.9900	5.9900	-12.936%	5	797	-33.222%
2026-06-16	6.8800	6.8800	6.8800	6.8800	-5.495%	2	799	-41.860%
2026-06-15	7.2800	7.2800	7.2800	7.2800	-23.126%	4	797	-45.055%
2026-06-12	9.4700	9.4700	9.4700	9.4700	-10.237%	3	801	-57.761%
2026-06-11	11.9000	11.9000	10.5500	10.5500	-2.315%	27	804	-62.085%
2026-06-10	10.5000	10.8000	10.5000	10.8000	+1.887%	4	818	-62.963%
2026-06-09	11.0000	11.0000	10.6000	10.6000	-9.787%	20	822	-62.264%
2026-06-05	11.6500	11.9500	11.6000	11.7500	-10.646%	11	822	-65.957%
2026-06-03	12.3000	13.3000	12.3000	13.1500	+15.859%	14	816	-69.582%
2026-06-02	11.5000	11.5000	11.3500	11.3500	-2.575%	4	811	-64.758%
2026-06-01	11.2500	11.6500	11.2500	11.6500	+7.870%	6	810	-65.665%
2026-05-29	11.3000	11.3000	10.8000	10.8000	-6.087%	3	804	-62.963%
2026-05-28	12.0500	12.0500	11.4000	11.5000	+0.437%	20	802	-65.217%
2026-05-27	11.4500	11.4500	11.4500	11.4500	-5.606%	2	797	-65.066%
2026-05-26	12.2000	12.2000	11.8000	12.1300	+0.497%	387	795	-67.024%
2026-05-22	11.8500	12.0700	11.8500	12.0700	-4.130%	21	529	-66.860%
2026-05-21	12.7500	12.7500	12.5500	12.5900	-1.641%	4	528	-68.229%
2026-05-20	13.9500	13.9500	12.7500	12.8000	+0.629%	10	528	-68.750%
2026-05-19	12.5000	13.0000	12.5000	12.7200	+4.691%	24	520	-68.553%
2026-05-18	12.1500	12.1500	12.1500	12.1500	-9.328%	1	520	-67.078%
2026-05-13	13.4000	13.4000	13.4000	13.4000	+8.502%	3	520	-70.149%
2026-05-12	12.3500	12.3500	12.3500	12.3500	+5.106%	1	519	-67.611%
2026-05-06	11.7500	11.7500	11.7500	11.7500	-4.858%	16	519	-65.957%
2026-05-01	12.3500	12.3500	12.3500	12.3500	-7.143%	4	503	-67.611%
2026-04-30	13.3000	13.3000	13.3000	13.3000	-0.746%	1	503	-69.925%
2026-04-28	13.5300	13.5800	13.4000	13.4000	-2.545%	44	503	-70.149%
2026-04-27	14.3200	14.3200	13.7500	13.7500	+0.880%	8	519	-70.909%
2026-04-23	12.4500	13.9100	11.8900	13.6300	+14.059%	21	523	-70.653%
2026-04-20	11.9500	11.9500	11.9500	11.9500	+9.132%	1	542	-66.527%
2026-04-17	10.9500	10.9500	10.9500	10.9500	-12.189%	1	542	-63.470%
2026-04-16	12.4700	12.4700	12.4700	12.4700	-9.309%	1	541	-67.923%
2026-04-14	13.7500	13.7500	13.7500	13.7500	-5.303%	1	542	-70.909%
2026-04-13	14.5200	14.5200	14.5200	14.5200	-10.920%	5	542	-72.452%
2026-04-10	16.3000	16.3000	16.3000	16.3000	-0.306%	1	540	-75.460%
2026-04-09	16.3500	16.3500	16.3500	16.3500	+4.473%	1	539	-75.535%
2026-04-08	15.4200	15.8500	15.4200	15.6500	-19.330%	22	538	-74.441%
2026-04-07	19.5000	19.5000	19.0000	19.4000	-2.513%	5	547	-79.381%
2026-04-06	19.9000	19.9000	19.9000	19.9000	-7.870%	1	545	-79.899%
2026-04-02	21.2000	21.6000	21.2000	21.6000	-0.461%	28	534	-81.481%
2026-03-31	21.8000	21.8000	21.7000	21.7000	-2.821%	2	534	-81.567%
2026-03-30	22.3000	22.3300	22.3000	22.3300	-3.333%	3	534	-82.087%
2026-03-20	23.1000	23.1000	23.1000	23.1000	+4.525%	3	531	-82.684%
2026-03-12	21.8500	22.1000	21.8500	22.1000	+6.506%	3	528	-81.900%
2026-03-10	21.3700	21.3700	20.7500	20.7500	-0.144%	12	527	-80.723%
2026-03-09	22.9500	22.9500	20.7800	20.7800	+3.641%	6	524	-80.751%
2026-03-05	20.3000	20.3000	20.0500	20.0500	+8.496%	159	526	-80.050%
2026-03-04	19.6800	20.4300	18.4000	18.4800	-10.940%	140	383	-78.355%
2026-03-02	20.7000	20.7500	20.7000	20.7500	+0.679%	13	371	-80.723%
2026-02-27	19.6000	20.6100	19.6000	20.6100	+46.690%	3	372	-80.592%
2026-02-25	14.0500	14.0500	14.0500	14.0500	-15.361%	1	371	-71.530%
2026-02-24	17.0900	17.0900	16.6000	16.6000	-0.718%	6	371	-75.904%
2026-02-23	17.3000	17.3000	16.7200	16.7200	+34.297%	2	371	-76.077%
2026-02-13	12.2000	12.4500	12.2000	12.4500	+10.963%	13	358	-67.871%
2026-02-12	11.3000	11.3000	10.9100	11.2200	+30.465%	15	358	-64.349%
2026-02-09	8.5500	8.6000	8.5500	8.6000	-10.881%	27	355	-53.488%
2026-02-05	9.7500	9.7500	9.6500	9.6500	+2.116%	6	335	-58.549%
2026-02-04	9.4500	9.4500	9.4500	9.4500	-2.073%	1	339	-57.672%
2026-02-02	9.6500	9.6500	9.6500	9.6500	+4.324%	3	338	-58.549%
2026-01-26	9.2500	9.2500	9.2500	9.2500	+1.648%	3	338	-56.757%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-2.151%	1	338	-56.044%
2026-01-22	9.3000	9.3000	9.3000	9.3000	-1.064%	2	337	-56.989%
2026-01-20	9.4000	9.4000	9.4000	9.4000	+8.046%	20	337	-57.447%
2026-01-16	9.1000	9.1000	8.7000	8.7000	-11.224%	5	318	-54.023%
2026-01-13	9.8000	9.8000	9.8000	9.8000	+0.513%	1	318	-59.184%
2026-01-12	9.4700	9.8000	9.4700	9.7500	+30.000%	17	317	-58.974%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-10.926%	10	318	-46.667%
2026-01-02	8.4200	8.4200	8.4200	8.4200	+1.446%	2	315	-52.494%
2025-12-29	8.3000	8.3000	8.3000	8.3000	+1.840%	5	314	-51.807%
2025-12-26	8.1500	8.1500	8.1500	8.1500	-6.322%	6	314	-50.920%
2025-12-23	8.1800	8.7000	8.1800	8.7000	+5.455%	15	308	-54.023%
2025-12-22	8.2500	8.2500	8.2500	8.2500	-6.250%	1	320	-51.515%
2025-12-19	8.4100	8.8000	8.4100	8.8000	+3.529%	3	320	-54.545%
2025-12-17	8.5000	8.5000	8.5000	8.5000	-3.409%	45	317	-52.941%
2025-12-11	8.8000	8.8000	8.8000	8.8000	-14.397%	6	272	-54.545%
2025-12-10	10.2800	10.2800	10.2800	10.2800	-1.154%	1	277	-61.089%
2025-12-08	10.1000	10.4000	10.1000	10.4000	+8.333%	2	276	-61.538%
2025-12-05	9.6000	9.6000	9.6000	9.6000	-0.415%	1	276	-58.333%
2025-12-04	9.6400	9.6400	9.6400	9.6400	-3.600%	1	276	-58.506%
2025-12-03	10.0000	10.0000	10.0000	10.0000	-8.676%	1	275	-60.000%
2025-12-02	10.9500	10.9500	10.9500	10.9500	-10.393%	2	276	-63.470%
2025-11-25	12.2200	12.2200	12.2200	12.2200	+13.674%	3	276	-67.267%
2025-11-13	10.7500	10.7500	10.7500	10.7500	+5.392%	3	279	-62.791%
2025-11-12	9.7000	10.2500	9.7000	10.2000	+1.493%	66	279	-60.784%
2025-11-11	10.0500	10.0500	10.0500	10.0500	-12.836%	10	279	-60.199%
2025-11-03	11.3000	11.5300	11.3000	11.5300	+4.818%	2	290	-65.308%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-0.181%	90	290	-63.636%
2025-10-27	11.0200	11.0200	11.0200	11.0200	-20.947%	1	374	-63.702%
2025-10-17	13.9400	13.9400	13.9400	13.9400	-15.872%	1	374	-71.306%
2025-10-16	16.8500	16.8500	16.5600	16.5700	+6.150%	5	374	-75.860%
2025-10-15	15.4500	15.9400	15.4500	15.6100	-3.642%	11	374	-74.375%
2025-10-14	16.2000	16.2000	16.2000	16.2000	-9.142%	7	379	-75.309%
2025-10-10	17.7400	17.8400	17.7400	17.8300	+11.787%	13	386	-77.566%
2025-10-07	15.4500	16.0000	15.4500	15.9500	+4.453%	15	391	-74.922%
2025-10-06	15.2800	15.2800	15.2700	15.2700	-1.674%	2	391	-73.805%
2025-10-03	15.5300	15.5300	15.5300	15.5300	+1.836%	4	391	-74.243%
2025-10-02	15.9500	16.0000	15.2500	15.2500	+1.464%	10	395	-73.770%
2025-10-01	15.2900	15.2900	14.9100	15.0300	-2.148%	24	385	-73.387%
2025-09-30	15.0000	15.7800	15.0000	15.3600	+15.142%	68	385	-73.958%
2025-09-29	13.4500	13.4500	13.2500	13.3400	-8.000%	13	408	-70.015%
2025-09-25	14.5000	14.5000	14.5000	14.5000	+11.111%	1	414	-72.414%
2025-09-23	13.0500	13.0500	13.0500	13.0500	-0.382%	1	415	-69.349%
2025-09-18	13.1000	13.1000	13.1000	13.1000	-7.420%	1	415	-69.466%
2025-09-17	14.0000	14.1500	14.0000	14.1500	-11.118%	2	416	-71.731%
2025-09-09	15.9200	15.9200	15.9200	15.9200	+2.051%	1	418	-74.874%
2025-09-05	15.6000	15.6000	15.6000	15.6000	+4.000%	1	419	-74.359%
2025-09-04	15.0000	15.0000	15.0000	15.0000	-6.309%	12	419	-73.333%
2025-09-03	16.0100	16.0100	16.0100	16.0100	+1.651%	1	407	-75.016%
2025-09-02	15.0000	15.7500	14.9900	15.7500	+1.942%	115	406	-74.603%
2025-08-28	15.4500	15.4500	15.4500	15.4500	-2.830%	2	338	-74.110%
2025-08-27	15.9000	15.9000	15.9000	15.9000	-3.343%	3	340	-74.843%
2025-08-26	16.3000	16.4500	16.3000	16.4500	-0.604%	2	340	-75.684%
2025-08-22	16.5500	16.5500	16.5500	16.5500	-15.776%	1	339	-75.831%
2025-08-20	19.7000	19.7600	19.6500	19.6500	+0.306%	10	338	-79.644%
2025-08-19	19.4900	19.5900	19.4900	19.5900	-0.860%	2	338	-79.581%
2025-08-15	19.6000	19.7600	19.6000	19.7600	-1.789%	2	337	-79.757%
2025-08-14	20.0300	20.1200	20.0300	20.1200	+0.449%	2	337	-80.119%
2025-08-13	20.0300	20.0300	20.0300	20.0300	+0.150%	1	338	-80.030%
2025-08-12	20.0000	20.0000	20.0000	20.0000	-9.132%	6	337	-80.000%
2025-08-08	21.8000	22.0100	21.8000	22.0100	-6.181%	2	331	-81.826%
2025-08-07	23.3100	23.4600	23.3100	23.4600	+1.471%	2	330	-82.950%
2025-08-06	22.9500	23.1200	22.9500	23.1200	+2.756%	2	330	-82.699%
2025-08-05	22.2900	22.5000	22.2900	22.5000	-0.442%	2	331	-82.222%
2025-08-04	22.7000	22.7000	22.6000	22.6000	-6.418%	3	330	-82.301%
2025-08-01	23.9600	24.1500	23.9600	24.1500	+21.847%	2	327	-83.437%
2025-07-30	19.6800	19.8200	19.6800	19.8200	+3.229%	2	326	-79.818%
2025-07-29	18.6800	19.2000	18.6800	19.2000	+1.534%	14	325	-79.167%
2025-07-28	18.6900	18.9100	18.6900	18.9100	-0.211%	2	331	-78.847%
2025-07-25	19.4900	19.4900	18.9500	18.9500	-7.017%	3	330	-78.892%
2025-07-23	20.3800	20.3800	20.3800	20.3800	-1.783%	1	329	-80.373%
2025-07-22	20.7500	20.7500	20.7500	20.7500	-6.363%	1	328	-80.723%
2025-07-21	20.8600	22.1600	20.2600	22.1600	+9.432%	27	328	-81.949%
2025-07-18	20.8500	20.8500	20.2500	20.2500	+3.846%	2	303	-80.247%
2025-07-17	19.5000	19.5000	19.5000	19.5000	-3.704%	3	301	-79.487%
2025-07-16	20.4500	20.4500	20.1500	20.2500	-0.246%	100	298	-80.247%
2025-07-15	19.5700	20.3000	19.5700	20.3000	+8.847%	39	198	-80.296%
2025-07-14	18.8500	19.1000	18.5000	18.6500	+2.024%	35	159	-78.552%
2025-07-10	18.2800	18.2800	18.2800	18.2800	-5.285%	5	124	-78.118%
2025-07-08	19.1800	19.3000	19.1800	19.3000	+0.521%	14	129	-79.275%
2025-07-07	19.2000	19.2000	19.2000	19.2000	+0.209%	1	116	-79.167%
2025-07-01	19.0500	19.1600	19.0500	19.1600	-6.170%	2	116	-79.123%
2025-06-30	20.3000	20.4200	20.3000	20.4200	+1.795%	2	117	-80.411%
2025-06-27	20.0600	20.0600	20.0600	20.0600	-4.476%	1	118	-80.060%
2025-06-26	21.1500	21.4100	21.0000	21.0000	-23.858%	4	119	-80.952%
2025-06-13	27.5800	27.5800	27.5800	27.5800	+10.144%	8	121	-85.497%
2025-06-12	24.7100	25.0400	24.7100	25.0400	+7.560%	2	125	-84.026%
2025-06-09	23.2800	23.2800	23.2800	23.2800	-5.939%	10	125	-82.818%
2025-06-04	24.7500	24.7500	24.7500	24.7500	-5.462%	4	113	-83.838%
2025-06-03	26.1800	26.1800	26.1800	26.1800	-4.278%	3	113	-84.721%
2025-06-02	27.3500	27.3500	27.3500	27.3500	+0.073%	1	116	-85.375%
2025-05-21	27.3300	27.3300	27.3300	27.3300	+6.758%	1	115	-85.364%
2025-05-12	25.6000	25.6000	25.6000	25.6000	-17.125%	30	114	-84.375%
2025-05-09	31.4300	31.4300	30.8900	30.8900	-11.082%	6	114	-87.051%
2025-05-06	34.7400	34.7400	34.7400	34.7400	+5.593%	5	111	-88.486%
2025-05-05	32.2000	32.9000	32.2000	32.9000	-3.745%	33	106	-87.842%
2025-05-02	34.5200	34.5200	34.1800	34.1800	-9.815%	4	75	-88.297%
2025-05-01	37.9000	37.9000	37.9000	37.9000	-24.906%	1	77	-89.446%
2025-04-21	50.4700	50.4700	50.4700	50.4700	+19.230%	1	76	-92.074%
2025-04-15	42.3300	42.3300	42.3300	42.3300	-12.937%	1	76	-90.550%
2025-04-11	48.5100	48.6200	48.5100	48.6200	+21.066%	4	75	-91.773%
2025-04-09	58.4900	58.4900	40.1600	40.1600	-32.447%	4	75	-90.040%
2025-04-07	66.5000	66.5000	59.4500	59.4500	+83.714%	19	71	-93.272%
2025-04-02	33.7900	33.7900	32.3600	32.3600	-7.038%	2	80	-87.639%
2025-04-01	34.8100	34.8100	34.8100	34.8100	-1.248%	1	80	-88.509%
2025-03-28	35.2500	35.2500	35.2500	35.2500	+17.304%	2	81	-88.652%
2025-03-26	30.0500	30.0500	30.0500	30.0500	-7.310%	2	82	-86.689%
2025-03-24	32.4200	32.4200	32.4200	32.4200	-7.424%	1	84	-87.662%
2025-03-21	35.0200	35.0200	35.0200	35.0200	+0.114%	2	83	-88.578%
2025-03-19	34.9800	34.9800	34.9800	34.9800	-14.370%	2	82	-88.565%
2025-03-10	36.8200	40.8500	36.8200	40.8500	+23.042%	2	82	-90.208%
2025-03-06	33.0000	33.2000	33.0000	33.2000	+12.162%	3	80	-87.952%
2025-03-04	31.9400	31.9400	29.6000	29.6000	+15.175%	2	77	-86.486%
2025-02-26	25.7000	25.7000	25.7000	25.7000	+4.855%	1	77	-84.436%
2025-02-21	24.5100	24.5100	24.5100	24.5100	+8.692%	2	78	-83.680%
2025-02-12	22.5500	22.5500	22.5500	22.5500	+14.467%	1	77	-82.262%
2025-01-30	19.7000	19.7000	19.7000	19.7000	-3.194%	6	82	-79.695%
2025-01-28	20.3500	20.3500	20.3500	20.3500	-1.453%	7	82	-80.344%
2025-01-27	21.1000	21.1000	20.6500	20.6500	+3.198%	2	75	-80.630%
2025-01-24	18.8500	20.2900	18.8500	20.0100	+6.154%	12	73	-80.010%
2025-01-23	18.7500	18.8500	18.7500	18.8500	-12.326%	2	72	-78.780%
2025-01-15	21.5000	21.5000	21.5000	21.5000	-18.868%	11	70	-81.395%
2025-01-10	26.5000	26.5000	26.5000	26.5000	+6.554%	2	69	-84.906%
2025-01-08	24.8700	24.8700	24.8700	24.8700	-4.640%	1	68	-83.916%
2024-12-31	26.0800	26.0800	26.0800	26.0800	-3.407%	1	67	-84.663%
2024-12-23	27.0000	27.0000	27.0000	27.0000	-4.051%	1	67	-85.185%
2024-12-18	26.2700	28.1400	26.2700	28.1400	+23.965%	4	66	-85.785%
2024-12-03	22.7000	22.7000	22.7000	22.7000	-3.404%	1	64	-82.379%
2024-11-29	23.5000	23.5000	23.5000	23.5000	-2.692%	6	64	-82.979%
2024-11-26	24.1500	24.1500	24.1500	24.1500	+1.471%	1	61	-83.437%
2024-11-25	24.2000	24.2000	23.8000	23.8000	-10.223%	5	62	-83.193%
2024-11-21	26.5100	26.5100	26.5100	26.5100	-7.566%	1	57	-84.911%
2024-11-20	28.6800	28.6800	28.6800	28.6800	-0.070%	1	56	-86.053%
2024-11-19	28.7000	28.7000	28.7000	28.7000	+0.702%	1	56	-86.063%
2024-11-18	28.5000	28.5000	28.5000	28.5000	-1.350%	2	56	-85.965%
2024-11-15	28.8900	28.8900	28.8900	28.8900	+5.708%	2	58	-86.154%
2024-11-14	27.3300	27.3300	27.3300	27.3300	+8.238%	1	59	-85.364%
2024-11-06	28.5000	28.5000	25.2500	25.2500	-23.485%	52	58	-84.158%
2024-10-30	33.1000	33.1000	33.0000	33.0000	-4.927%	30	77	-87.879%
2024-10-23	33.5000	34.7100	33.5000	34.7100	+0.609%	12	47	-88.476%
2024-10-21	34.5000	34.5000	34.5000	34.5000	+7.443%	1	43	-88.406%
2024-10-18	35.2600	35.2600	32.1100	32.1100	-0.895%	24	42	-87.543%
2024-10-15	32.4000	32.4000	32.4000	32.4000	-7.137%	2	31	-87.654%
2024-10-07	34.9600	35.2500	34.7500	34.8900	-5.754%	33	33	-88.535%
2024-10-03	37.0200	37.0200	37.0200	37.0200	-0.404%	1	11	-89.195%
2024-09-19	37.1700	37.1700	37.1700	37.1700	-4.201%	2	10	-89.239%
2024-09-17	38.8000	38.8000	38.8000	38.8000	0.000%	8	8	-89.691%