Dark

AXP20270115P290
AXP Jan 15 2027 290.00 Put (AXP270115P00290000)
option OPRA

EOD

Sep 17, 2026

8.85-4.839%(-0.45)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.6000	8.8500	8.4000	8.8500	-4.839%	29	1,068	0.000%
2026-09-16	8.4500	9.3000	8.0500	9.3000	+36.765%	33	1,039	-4.839%
2026-09-15	6.6900	6.8700	6.6900	6.8000	+1.493%	32	1,029	+30.147%
2026-09-11	6.9000	6.9000	6.7000	6.7000	-14.650%	7	1,007	+32.090%
2026-09-10	7.5300	7.8500	7.5200	7.8500	+8.276%	31	1,000	+12.739%
2026-09-09	7.1700	7.2500	7.1700	7.2500	+15.446%	3	971	+22.069%
2026-09-08	6.5000	6.5000	6.2000	6.2800	+4.667%	13	968	+40.924%
2026-09-02	6.7200	6.7200	6.0000	6.0000	-13.295%	3	958	+47.500%
2026-09-01	7.0700	7.0700	6.8700	6.9200	+13.816%	12	955	+27.890%
2026-08-31	6.0800	6.0800	6.0800	6.0800	+6.667%	2	948	+45.559%
2026-08-28	5.6500	5.7100	5.6500	5.7000	-5.000%	10	946	+55.263%
2026-08-27	6.5000	6.5000	6.0000	6.0000	+3.448%	4	946	+47.500%
2026-08-26	5.8000	5.8000	5.8000	5.8000	-5.997%	3	946	+52.586%
2026-08-25	6.1700	6.1700	6.1700	6.1700	+12.182%	1	946	+43.436%
2026-08-24	5.5000	5.5000	5.5000	5.5000	-15.644%	13	946	+60.909%
2026-08-21	6.1500	6.5200	6.1500	6.5200	-3.407%	3	949	+35.736%
2026-08-20	6.1000	6.7500	6.1000	6.7500	+19.469%	49	947	+31.111%
2026-08-18	5.6500	5.6500	5.6500	5.6500	0.000%	1	909	+56.637%
2026-08-17	5.0800	5.7500	5.0800	5.6500	+4.630%	15	908	+56.637%
2026-08-14	5.3000	5.4000	5.3000	5.4000	+2.857%	76	915	+63.889%
2026-08-13	5.2000	5.2500	5.2000	5.2500	-13.934%	10	856	+68.571%
2026-08-11	6.0500	6.1000	6.0500	6.1000	-3.175%	2	866	+45.082%
2026-08-10	6.3500	6.3500	6.3000	6.3000	+2.439%	6	866	+40.476%
2026-08-07	6.1500	6.1500	6.1500	6.1500	-17.560%	1	866	+43.902%
2026-07-31	7.7000	7.7500	7.4500	7.4600	-5.570%	32	867	+18.633%
2026-07-30	8.5000	8.6500	7.9000	7.9000	-5.952%	22	835	+12.025%
2026-07-29	8.2500	8.5000	8.2500	8.4000	-4.000%	33	841	+5.357%
2026-07-28	8.3500	8.7500	8.3500	8.7500	+4.167%	2	829	+1.143%
2026-07-27	8.7500	8.9000	8.4000	8.4000	-20.755%	12	828	+5.357%
2026-07-24	11.2500	11.6500	10.2000	10.6000	+31.677%	64	825	-16.509%
2026-07-23	8.1000	8.1000	7.9500	8.0500	+14.184%	76	761	+9.938%
2026-07-22	6.9000	7.0500	6.9000	7.0500	-0.704%	4	779	+25.532%
2026-07-21	7.1000	7.1000	7.1000	7.1000	+5.185%	1	777	+24.648%
2026-07-17	6.7500	6.7500	6.7500	6.7500	+5.799%	2	777	+31.111%
2026-07-16	6.4800	6.4800	6.3800	6.3800	-0.156%	7	777	+38.715%
2026-07-15	6.3900	6.3900	6.3900	6.3900	-11.003%	3	779	+38.498%
2026-07-13	7.1800	7.1800	7.1800	7.1800	-10.250%	5	776	+23.259%
2026-07-10	7.9000	8.2500	7.7700	8.0000	-7.514%	64	776	+10.625%
2026-07-09	9.3000	9.3000	8.5000	8.6500	-11.554%	53	759	+2.312%
2026-07-08	9.7500	9.7800	9.7500	9.7800	+33.061%	8	731	-9.509%
2026-07-07	6.6800	7.3500	6.6800	7.3500	+6.522%	4	723	+20.408%
2026-07-06	6.8700	6.9000	6.8700	6.9000	-13.098%	4	726	+28.261%
2026-07-02	8.0000	8.0000	7.9400	7.9400	-1.975%	26	706	+11.461%
2026-07-01	8.5000	8.6000	8.1000	8.1000	-19.403%	37	706	+9.259%
2026-06-30	9.9000	10.0500	9.9000	10.0500	+4.688%	13	693	-11.940%
2026-06-29	9.8000	9.8000	9.6000	9.6000	-1.538%	12	685	-7.813%
2026-06-26	9.8500	9.8500	9.3500	9.7500	+0.515%	8	674	-9.231%
2026-06-25	8.5500	9.8000	8.5500	9.7000	-1.020%	21	666	-8.763%
2026-06-24	10.3000	10.3000	9.6500	9.8000	-10.502%	23	655	-9.694%
2026-06-23	10.4500	10.9500	10.4500	10.9500	+4.785%	134	641	-19.178%
2026-06-22	10.7300	10.7300	10.4500	10.4500	-1.878%	7	519	-15.311%
2026-06-18	9.7500	10.6500	9.7500	10.6500	+4.514%	52	494	-16.901%
2026-06-17	10.2000	10.2000	10.0500	10.1900	-0.098%	4	494	-13.150%
2026-06-16	11.0500	11.0500	10.2000	10.2000	-8.929%	3	495	-13.235%
2026-06-15	11.9000	11.9000	10.5000	11.2000	-23.549%	92	496	-20.982%
2026-06-12	14.5000	14.6500	14.5000	14.6500	-9.288%	18	419	-39.590%
2026-06-11	18.4500	18.4500	16.1500	16.1500	-6.377%	44	415	-45.201%
2026-06-10	16.0500	17.2500	16.0500	17.2500	+2.374%	23	387	-48.696%
2026-06-09	16.3000	16.8500	16.3000	16.8500	-1.462%	2	393	-47.478%
2026-06-08	17.1000	17.1000	17.1000	17.1000	-7.065%	2	394	-48.246%
2026-06-05	17.5500	18.4000	17.5500	18.4000	+5.384%	5	394	-51.902%
2026-06-02	17.4500	17.4600	17.4500	17.4600	+7.446%	7	391	-49.313%
2026-05-29	17.1000	17.1000	16.0500	16.2500	-9.972%	35	395	-45.538%
2026-05-27	17.1000	18.0500	17.1000	18.0500	+2.849%	2	370	-50.970%
2026-05-26	17.9400	17.9400	17.5500	17.5500	-1.681%	2	370	-49.573%
2026-05-22	18.0500	18.0500	17.8500	17.8500	-7.990%	4	365	-50.420%
2026-05-21	19.4000	19.4000	19.4000	19.4000	+1.305%	3	362	-54.381%
2026-05-20	19.1500	19.1500	19.1500	19.1500	0.000%	1	362	-53.786%
2026-05-19	19.0200	19.1500	19.0200	19.1500	+3.514%	10	357	-53.786%
2026-05-18	18.5000	18.5000	18.5000	18.5000	-0.270%	8	357	-52.162%
2026-05-15	18.5500	18.5500	18.5500	18.5500	+0.542%	1	357	-52.291%
2026-05-08	18.4000	18.4500	18.4000	18.4500	-4.602%	20	357	-52.033%
2026-05-05	19.3400	19.3400	19.3400	19.3400	+4.654%	1	343	-54.240%
2026-05-01	18.3000	18.4800	18.3000	18.4800	-10.029%	20	340	-52.110%
2026-04-24	20.5500	20.5500	20.5400	20.5400	+20.117%	20	340	-56.913%
2026-04-23	17.1000	17.1000	17.1000	17.1000	+6.277%	13	340	-48.246%
2026-04-17	15.6000	16.1000	15.0000	16.0900	-7.794%	75	340	-44.997%
2026-04-16	17.4500	17.4500	17.4500	17.4500	-4.331%	1	312	-49.284%
2026-04-14	19.1000	19.1000	18.2400	18.2400	-11.884%	31	313	-51.480%
2026-04-13	20.7000	20.7000	20.7000	20.7000	-7.795%	14	298	-57.246%
2026-04-10	22.4500	22.4500	22.4500	22.4500	-1.535%	1	306	-60.579%
2026-04-09	22.5000	22.8000	22.5000	22.8000	+3.167%	5	306	-61.184%
2026-04-08	22.2000	22.2500	22.1000	22.1000	-15.455%	6	305	-59.955%
2026-04-07	26.5500	26.5500	25.8400	26.1400	-3.006%	21	308	-66.144%
2026-04-06	26.9500	26.9500	26.9500	26.9500	-13.953%	1	287	-67.161%
2026-03-27	31.3500	31.3500	31.3200	31.3200	+8.374%	20	286	-71.743%
2026-03-25	28.9000	28.9000	28.9000	28.9000	-11.077%	13	304	-69.377%
2026-03-20	32.5000	32.5000	32.5000	32.5000	+3.175%	1	295	-72.769%
2026-03-19	31.5000	31.5000	31.5000	31.5000	+12.701%	5	295	-71.905%
2026-03-16	27.9500	27.9500	27.9500	27.9500	-5.892%	5	295	-68.336%
2026-03-12	29.7000	29.7000	29.7000	29.7000	+5.245%	1	295	-70.202%
2026-03-09	28.2200	28.2200	28.2200	28.2200	+6.491%	4	294	-68.639%
2026-03-05	27.4000	27.4000	26.5000	26.5000	+4.950%	3	298	-66.604%
2026-03-04	25.5000	25.5000	25.2000	25.2500	-8.845%	18	297	-64.950%
2026-03-02	27.7500	28.1500	27.7000	27.7000	+23.385%	7	288	-68.051%
2026-02-24	22.4000	22.5000	22.4000	22.4500	-3.441%	20	284	-60.579%
2026-02-23	23.3700	23.4500	23.2100	23.2500	+42.638%	50	285	-61.935%
2026-02-17	16.4000	16.4000	16.3000	16.3000	-5.780%	15	297	-45.706%
2026-02-13	17.1000	17.3000	17.1000	17.3000	+8.125%	20	282	-48.844%
2026-02-12	16.0000	16.0000	16.0000	16.0000	+18.959%	5	282	-44.688%
2026-02-04	13.4000	13.4500	13.4000	13.4500	-1.103%	2	277	-34.201%
2026-02-02	13.6000	13.6000	13.6000	13.6000	-6.529%	2	277	-34.926%
2026-01-30	14.5500	14.5500	14.5500	14.5500	+10.227%	2	277	-39.175%
2026-01-29	13.2000	13.2000	13.2000	13.2000	+5.179%	21	277	-32.955%
2026-01-28	13.0000	13.0000	12.5500	12.5500	+0.400%	32	277	-29.482%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-4.580%	1	307	-29.200%
2026-01-23	13.1000	13.1000	13.1000	13.1000	-10.274%	2	307	-32.443%
2026-01-20	14.1000	14.6000	14.1000	14.6000	+18.893%	3	307	-39.384%
2026-01-16	12.2800	12.2800	12.2800	12.2800	-8.358%	2	304	-27.932%
2026-01-12	13.2200	13.4000	13.2200	13.4000	+29.469%	10	304	-33.955%
2026-01-07	10.4500	10.4500	10.3500	10.3500	+3.190%	2	312	-14.493%
2026-01-06	10.0300	10.0300	10.0300	10.0300	-13.160%	2	312	-11.765%
2025-12-31	11.5500	11.5500	11.5500	11.5500	+0.435%	1	313	-23.377%
2025-12-29	11.5000	11.5000	11.5000	11.5000	+0.877%	2	313	-23.043%
2025-12-19	11.4000	11.4000	11.4000	11.4000	-6.557%	1	313	-22.368%
2025-12-17	12.2000	12.2000	12.2000	12.2000	-9.630%	2	313	-27.459%
2025-12-03	13.5000	13.5000	13.5000	13.5000	-37.063%	2	311	-34.444%
2025-11-18	21.5000	21.5000	21.4200	21.4500	+8.773%	4	313	-58.741%
2025-11-17	19.7200	19.7200	19.7200	19.7200	+33.786%	10	314	-55.122%
2025-11-06	14.7400	14.7400	14.7400	14.7400	-4.903%	1	313	-39.959%
2025-11-04	15.5000	15.5000	15.5000	15.5000	+6.897%	2	314	-42.903%
2025-10-28	15.4500	15.4500	14.3500	14.5000	-2.357%	50	312	-38.966%
2025-10-27	14.8500	14.8500	14.8500	14.8500	-10.000%	2	289	-40.404%
2025-10-23	16.3500	16.5000	16.3500	16.5000	+1.664%	2	289	-46.364%
2025-10-22	16.2300	16.2300	16.2300	16.2300	-11.937%	1	288	-45.471%
2025-10-17	19.2900	19.2900	18.4300	18.4300	-18.451%	3	288	-51.980%
2025-10-16	22.4000	22.6000	22.4000	22.6000	+5.855%	41	286	-60.841%
2025-10-15	21.0000	21.3500	21.0000	21.3500	-9.725%	26	308	-58.548%
2025-10-10	24.0000	24.0200	23.6500	23.6500	+7.991%	4	314	-62.579%
2025-10-09	22.2000	22.3500	21.9000	21.9000	+6.053%	69	313	-59.589%
2025-10-06	20.5000	20.6500	20.5000	20.6500	-0.482%	2	330	-57.143%
2025-10-03	20.7500	20.7500	20.7500	20.7500	+0.242%	1	330	-57.349%
2025-10-02	21.0000	21.0000	20.7000	20.7000	+13.425%	2	330	-57.246%
2025-09-29	18.2500	18.4500	17.9500	18.2500	-1.351%	259	330	-51.507%
2025-09-22	18.5000	18.5000	18.5000	18.5000	-15.138%	4	252	-52.162%
2025-09-16	21.8000	21.8000	21.8000	21.8000	+2.782%	2	256	-59.404%
2025-09-15	21.0500	21.2100	21.0500	21.2100	-1.441%	2	254	-58.274%
2025-09-12	21.4000	21.5200	21.4000	21.5200	+3.811%	2	254	-58.875%
2025-09-11	20.7300	20.7300	20.7300	20.7300	-4.470%	1	254	-57.308%
2025-09-09	21.9500	21.9500	21.7000	21.7000	+2.118%	2	254	-59.217%
2025-09-05	21.2500	21.2500	21.2500	21.2500	-2.299%	1	253	-58.353%
2025-09-03	21.6000	21.7500	21.6000	21.7500	+7.673%	14	252	-59.310%
2025-08-29	20.0500	20.2500	20.0000	20.2000	-10.302%	32	210	-56.188%
2025-08-26	22.3200	22.6000	22.3200	22.5200	+0.987%	4	210	-60.702%
2025-08-25	22.3000	22.3000	22.3000	22.3000	-0.668%	1	210	-60.314%
2025-08-22	24.6900	24.6900	22.4500	22.4500	-15.602%	2	210	-60.579%
2025-08-20	26.5000	26.7500	26.4800	26.6000	+4.519%	4	208	-66.729%
2025-08-15	25.4500	25.4500	25.4500	25.4500	-7.455%	1	206	-65.226%
2025-08-14	27.1000	27.5000	27.1000	27.5000	+1.852%	5	207	-67.818%
2025-08-13	26.7500	27.0000	26.7500	27.0000	-9.366%	4	208	-67.222%
2025-08-11	29.5800	29.7900	29.5800	29.7900	+1.499%	2	208	-70.292%
2025-08-08	29.3500	29.3500	29.3500	29.3500	-5.323%	1	207	-69.847%
2025-08-07	31.9000	32.3500	31.0000	31.0000	+5.263%	11	207	-71.452%
2025-08-05	29.4500	29.4500	29.4500	29.4500	-1.669%	1	211	-69.949%
2025-08-04	30.0500	30.0500	29.9500	29.9500	-6.494%	5	210	-70.451%
2025-08-01	32.0300	32.0300	32.0300	32.0300	+14.680%	1	213	-72.370%
2025-07-30	27.9300	27.9300	27.9300	27.9300	+9.615%	1	213	-68.314%
2025-07-29	25.2800	25.4800	25.2800	25.4800	-0.157%	2	213	-65.267%
2025-07-28	25.2200	25.5200	25.2200	25.5200	-0.156%	2	213	-65.321%
2025-07-25	25.4200	25.6500	25.4200	25.5600	-5.368%	6	213	-65.376%
2025-07-23	26.8400	27.0100	26.8400	27.0100	+2.427%	2	213	-67.234%
2025-07-17	26.2500	26.3700	26.2500	26.3700	+6.416%	2	213	-66.439%
2025-07-11	24.7800	24.7800	24.7800	24.7800	+2.481%	3	213	-64.286%
2025-07-10	24.1800	24.1800	24.1800	24.1800	-14.255%	4	213	-63.400%
2025-06-26	28.2000	28.2000	28.2000	28.2000	-2.523%	1	213	-68.617%
2025-06-25	28.9300	28.9300	28.9300	28.9300	-18.115%	1	213	-69.409%
2025-06-13	35.0600	35.3300	35.0600	35.3300	+8.808%	4	213	-74.950%
2025-06-12	32.1700	32.4700	32.1700	32.4700	+1.979%	2	213	-72.744%
2025-06-10	31.5000	31.8400	31.5000	31.8400	+2.610%	2	213	-72.205%
2025-06-09	31.0300	31.0300	31.0300	31.0300	-0.736%	10	213	-71.479%
2025-06-06	31.2600	31.2600	31.2600	31.2600	-4.695%	2	211	-71.689%
2025-06-05	32.8000	32.8000	32.8000	32.8000	-6.098%	3	211	-73.018%
2025-06-02	34.7500	34.9300	34.7500	34.9300	-1.328%	2	210	-74.664%
2025-05-30	35.4000	35.4000	35.4000	35.4000	+2.431%	6	210	-75.000%
2025-05-27	34.5600	34.5600	34.5600	34.5600	+8.509%	20	207	-74.392%
2025-05-16	32.2300	32.2300	31.8500	31.8500	-2.807%	4	187	-72.214%
2025-05-15	32.7700	32.7700	32.7700	32.7700	+1.675%	1	187	-72.994%
2025-05-13	32.3700	32.3700	32.2300	32.2300	-2.922%	3	186	-72.541%
2025-05-12	34.2600	34.2600	33.2000	33.2000	-16.813%	33	188	-73.343%
2025-05-08	39.9100	39.9100	39.9100	39.9100	-8.652%	8	155	-77.825%
2025-05-02	43.1800	43.6900	43.1800	43.6900	-30.263%	22	163	-79.744%
2025-04-21	62.6500	62.6500	62.6500	62.6500	+21.532%	5	155	-85.874%
2025-03-12	51.3700	52.6700	51.3700	51.5500	-2.478%	20	160	-82.832%
2025-03-11	52.9700	52.9700	52.8600	52.8600	+31.624%	5	170	-83.258%
2025-03-04	40.1600	40.1600	40.1600	40.1600	+18.118%	1	173	-77.963%
2025-02-28	34.0000	34.0000	34.0000	34.0000	-1.762%	2	173	-73.971%
2025-02-27	34.6100	34.6100	34.6100	34.6100	+4.879%	1	173	-74.429%
2025-02-24	33.0000	33.0000	33.0000	33.0000	-0.422%	1	172	-73.182%
2025-02-21	33.3400	33.3400	33.1400	33.1400	+3.660%	6	173	-73.295%
2025-02-20	30.4900	31.9700	30.4900	31.9700	+15.374%	17	172	-72.318%
2025-02-18	27.7100	27.7100	27.7100	27.7100	-7.664%	1	181	-68.062%
2025-02-12	30.0100	30.0100	30.0100	30.0100	+2.809%	1	181	-70.510%
2025-02-11	29.1900	29.1900	29.1900	29.1900	+1.389%	1	180	-69.681%
2025-02-10	29.4000	29.5700	28.7900	28.7900	+9.343%	5	180	-69.260%
2025-02-07	26.0200	26.3300	26.0200	26.3300	-1.089%	4	177	-66.388%
2025-02-06	25.6100	26.6200	25.6100	26.6200	+2.110%	2	177	-66.754%
2025-02-05	26.0700	26.0700	26.0700	26.0700	-1.697%	1	177	-66.053%
2025-02-03	28.6800	28.6800	26.5200	26.5200	+0.455%	2	177	-66.629%
2025-01-31	26.4000	26.4000	26.4000	26.4000	+3.937%	2	177	-66.477%
2025-01-30	26.4000	26.4000	25.4000	25.4000	+2.213%	11	177	-65.157%
2025-01-23	24.8400	25.0000	24.8400	24.8500	-3.607%	3	168	-64.386%
2025-01-22	25.7800	25.7800	25.7800	25.7800	-4.128%	1	167	-65.671%
2025-01-21	26.8900	26.8900	26.8900	26.8900	-16.491%	1	167	-67.088%
2024-12-13	32.2000	32.2000	32.2000	32.2000	+3.205%	2	167	-72.516%
2024-11-27	31.2000	31.2000	31.2000	31.2000	-3.733%	1	167	-71.635%
2024-11-22	32.4100	32.4100	32.4100	32.4100	-13.573%	4	167	-72.694%
2024-11-18	37.5000	37.5000	37.5000	37.5000	+2.740%	1	169	-76.400%
2024-11-06	36.9800	37.9000	36.5000	36.5000	-20.773%	103	170	-75.753%
2024-10-25	45.7800	46.0700	45.7800	46.0700	+2.355%	12	68	-80.790%
2024-10-24	44.9400	45.0100	44.9400	45.0100	+4.069%	60	62	-80.338%
2024-10-14	43.2500	43.2500	43.2500	43.2500	-4.673%	1	2	-79.538%
2024-10-07	45.3700	45.3700	45.3700	45.3700	+2.577%	1	1	-80.494%
2024-10-04	44.2300	44.2300	44.2300	44.2300	-7.255%	2	2	-79.991%
2024-10-01	47.6900	47.6900	47.6900	47.6900	0.000%	1	1	-81.443%