Dark

AXP20270115P310
AXP Jan 15 2027 310.00 Put (AXP270115P00310000)
option OPRA

EOD

Sep 17, 2026

16.15-3.003%(-0.50)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.0500	16.1500	15.5000	16.1500	-3.003%	27	1,299	0.000%
2026-09-16	15.3500	16.6500	14.7000	16.6500	+37.603%	34	1,288	-3.003%
2026-09-14	12.1000	12.1000	12.1000	12.1000	-3.662%	1	1,303	+33.471%
2026-09-11	12.5600	12.5600	12.5600	12.5600	-11.237%	1	1,302	+28.583%
2026-09-10	13.9000	14.3500	13.9000	14.1500	+6.391%	19	1,312	+14.134%
2026-09-09	13.2000	13.3000	13.2000	13.3000	+13.191%	31	1,298	+21.429%
2026-09-08	11.7000	11.7500	11.6500	11.7500	+12.118%	24	1,268	+37.447%
2026-09-03	10.7000	10.7000	10.4800	10.4800	-5.586%	5	1,252	+54.103%
2026-09-02	11.0500	11.1000	11.0500	11.1000	-11.624%	4	1,247	+45.495%
2026-09-01	12.5000	12.5600	12.5000	12.5600	+14.390%	5	1,243	+28.583%
2026-08-31	10.9800	10.9800	10.9800	10.9800	+8.177%	1	1,239	+47.086%
2026-08-25	10.1500	10.1500	10.1500	10.1500	-5.581%	1	1,239	+59.113%
2026-08-21	11.0000	11.0500	10.7500	10.7500	-11.230%	3	1,238	+50.233%
2026-08-20	11.2000	12.1100	11.1900	12.1100	+25.492%	48	1,235	+33.361%
2026-08-19	9.6500	9.6500	9.6500	9.6500	-5.854%	2	1,214	+67.358%
2026-08-18	10.4000	10.4000	10.2500	10.2500	-0.292%	8	1,214	+57.561%
2026-08-17	9.9400	10.2800	9.9400	10.2800	+8.211%	9	1,207	+57.101%
2026-08-12	9.5000	9.5000	9.5000	9.5000	-5.473%	10	1,210	+70.000%
2026-08-11	10.0500	10.0500	10.0500	10.0500	-9.050%	118	1,208	+60.697%
2026-08-10	10.9000	11.2000	10.9000	11.0500	+13.333%	40	1,205	+46.154%
2026-08-06	9.6500	9.7500	9.6500	9.7500	+4.278%	3	1,178	+65.641%
2026-08-05	9.2500	9.4500	9.2500	9.3500	-4.103%	17	1,178	+72.727%
2026-08-04	9.9000	9.9000	9.7500	9.7500	-12.946%	20	1,161	+65.641%
2026-08-03	10.8500	11.3500	10.8500	11.2000	-10.543%	48	1,146	+44.196%
2026-07-31	12.6000	12.7000	12.4000	12.5200	-2.568%	64	1,102	+28.994%
2026-07-30	14.2000	14.2000	12.8500	12.8500	-5.861%	4	1,055	+25.681%
2026-07-29	14.1000	14.1500	13.5500	13.6500	0.000%	33	1,051	+18.315%
2026-07-28	13.7500	14.3500	13.6500	13.6500	-2.500%	16	1,019	+18.315%
2026-07-27	14.3000	14.3000	13.8500	14.0000	-17.062%	23	1,005	+15.357%
2026-07-24	16.6500	17.2000	16.4500	16.8800	+31.362%	128	996	-4.325%
2026-07-23	13.0500	13.1500	12.8500	12.8500	+13.216%	53	885	+25.681%
2026-07-22	11.9000	11.9000	11.3000	11.3500	+0.442%	10	913	+42.291%
2026-07-21	11.5000	11.6000	11.3000	11.3000	+2.262%	25	918	+42.920%
2026-07-20	10.8500	11.2000	10.8500	11.0500	+3.659%	4	915	+46.154%
2026-07-17	10.6600	10.6600	10.6600	10.6600	+2.010%	1	911	+51.501%
2026-07-16	10.4500	10.4500	10.3500	10.4500	+1.951%	22	911	+54.545%
2026-07-15	9.9500	10.2500	9.9500	10.2500	-18.327%	16	891	+57.561%
2026-07-10	12.5500	12.5500	12.5500	12.5500	-6.691%	1	890	+28.685%
2026-07-09	14.1500	14.1500	13.2000	13.4500	-12.662%	12	891	+20.074%
2026-07-08	15.1900	15.4000	15.1900	15.4000	+26.749%	5	886	+4.870%
2026-07-07	11.1500	12.2000	11.1500	12.1500	+11.982%	37	883	+32.922%
2026-07-06	11.2000	11.2000	10.8500	10.8500	-12.003%	3	860	+48.848%
2026-07-02	12.6000	12.6000	12.3300	12.3300	-1.753%	2	861	+30.981%
2026-07-01	13.0000	13.0000	12.5500	12.5500	-20.570%	4	861	+28.685%
2026-06-30	15.7000	15.8000	15.2500	15.8000	+6.397%	6	858	+2.215%
2026-06-29	15.1500	15.2000	14.8500	14.8500	-0.669%	4	852	+8.754%
2026-06-26	15.2500	15.2500	14.8500	14.9500	+2.749%	8	848	+8.027%
2026-06-25	12.8500	14.7000	12.8500	14.5500	-5.519%	8	840	+10.997%
2026-06-24	14.7500	15.4000	14.7500	15.4000	-5.114%	5	834	+4.870%
2026-06-23	16.3000	16.4000	16.2300	16.2300	+0.185%	28	831	-0.493%
2026-06-22	16.2000	16.2000	16.2000	16.2000	+0.621%	1	828	-0.309%
2026-06-18	15.4000	16.1000	15.3500	16.1000	+13.141%	117	803	+0.311%
2026-06-17	14.7000	14.7000	14.2300	14.2300	-13.232%	9	803	+13.493%
2026-06-15	17.1000	17.1500	16.1000	16.4000	-37.165%	62	806	-1.524%
2026-06-11	26.2000	26.2000	26.1000	26.1000	+6.314%	5	810	-38.123%
2026-06-10	24.5000	24.5500	24.2100	24.5500	+7.346%	4	810	-34.216%
2026-06-09	22.8700	22.8700	22.8700	22.8700	-8.884%	1	812	-29.383%
2026-06-08	25.2000	25.3000	25.1000	25.1000	-2.524%	3	813	-35.657%
2026-06-04	26.1500	26.2000	25.1000	25.7500	-12.116%	9	813	-37.282%
2026-06-03	29.0000	29.6500	29.0000	29.3000	+13.346%	15	813	-44.881%
2026-06-02	25.6000	25.8500	25.6000	25.8500	+1.174%	15	804	-37.524%
2026-06-01	25.5500	25.5500	25.5500	25.5500	+5.797%	1	792	-36.791%
2026-05-29	23.9000	24.1500	23.7500	24.1500	-7.115%	15	792	-33.126%
2026-05-28	27.0000	27.0000	26.0000	26.0000	+4.000%	10	789	-37.885%
2026-05-27	25.0000	25.0000	25.0000	25.0000	-6.015%	1	791	-35.400%
2026-05-26	26.0000	26.6000	26.0000	26.6000	+0.949%	2	791	-39.286%
2026-05-22	26.2000	26.3500	26.1000	26.3500	-5.556%	23	780	-38.710%
2026-05-21	27.9000	27.9000	27.9000	27.9000	+1.455%	3	777	-42.115%
2026-05-19	27.5000	27.5000	27.5000	27.5000	+3.970%	3	777	-41.273%
2026-05-15	26.4500	26.4900	25.8500	26.4500	-1.673%	27	774	-38.941%
2026-05-12	26.9000	26.9000	26.9000	26.9000	+0.074%	1	761	-39.963%
2026-05-11	26.7700	26.8800	26.7700	26.8800	+5.536%	51	761	-39.918%
2026-05-08	25.4700	25.4700	25.4700	25.4700	-0.895%	5	761	-36.592%
2026-05-01	25.7000	25.7000	25.7000	25.7000	-8.378%	1	767	-37.160%
2026-04-29	28.1000	28.1000	28.0500	28.0500	+7.678%	8	767	-42.424%
2026-04-28	26.0500	26.0500	26.0500	26.0500	-8.789%	2	766	-38.004%
2026-04-24	28.5400	28.5600	28.5400	28.5600	+5.271%	2	768	-43.452%
2026-04-23	27.6000	27.6000	27.1300	27.1300	+20.204%	2	766	-40.472%
2026-04-22	22.5700	22.5700	22.5700	22.5700	-0.221%	1	767	-28.445%
2026-04-17	22.6200	22.6200	22.6200	22.6200	-7.295%	1	766	-28.603%
2026-04-16	24.2300	24.4100	24.2300	24.4000	-19.869%	6	766	-33.811%
2026-04-10	30.4500	30.4500	30.4500	30.4500	-9.778%	1	761	-46.962%
2026-04-01	33.7500	33.7500	33.7500	33.7500	-7.458%	1	761	-52.148%
2026-03-23	36.4700	36.4700	36.4700	36.4700	-2.487%	4	761	-55.717%
2026-03-17	37.4000	37.4000	37.4000	37.4000	+3.860%	8	761	-56.818%
2026-03-10	36.0000	36.0100	36.0000	36.0100	-0.662%	20	753	-55.151%
2026-03-05	36.9100	36.9100	35.9500	36.2500	+6.149%	22	766	-55.448%
2026-03-04	33.6500	34.1500	33.6500	34.1500	-5.007%	11	754	-52.709%
2026-03-03	39.4500	40.7000	35.9500	35.9500	-1.100%	16	754	-55.076%
2026-03-02	39.4100	39.4100	36.3500	36.3500	+0.888%	26	747	-55.571%
2026-02-27	34.6900	36.2500	34.6900	36.0300	+39.597%	28	736	-55.176%
2026-02-26	25.8100	25.8100	25.8100	25.8100	-9.534%	1	723	-37.427%
2026-02-25	28.5300	28.5300	28.5300	28.5300	-5.717%	1	724	-43.393%
2026-02-24	32.4800	32.4800	29.8000	30.2600	-4.482%	272	724	-46.629%
2026-02-23	20.0500	31.6800	20.0500	31.6800	+35.849%	71	472	-49.021%
2026-02-13	23.3200	23.3200	23.3200	23.3200	+34.409%	1	465	-30.746%
2026-02-06	17.3000	17.3500	17.3000	17.3500	-9.870%	14	465	-6.916%
2026-02-05	19.2500	19.2500	19.2500	19.2500	+3.495%	50	454	-16.104%
2026-02-04	18.6000	18.6000	18.6000	18.6000	-1.326%	1	457	-13.172%
2026-02-02	18.8500	18.8500	18.8500	18.8500	-2.078%	2	457	-14.324%
2026-01-30	19.3500	19.3500	19.2500	19.2500	+11.272%	3	457	-16.104%
2026-01-28	17.3000	17.3000	17.3000	17.3000	-1.705%	2	457	-6.647%
2026-01-27	17.6500	17.6500	17.6000	17.6000	-0.283%	2	457	-8.239%
2026-01-26	17.6500	17.6500	17.6500	17.6500	-0.843%	3	457	-8.499%
2026-01-23	17.8000	17.8000	17.8000	17.8000	+4.094%	1	457	-9.270%
2026-01-16	17.1000	17.1000	17.1000	17.1000	-10.000%	1	457	-5.556%
2026-01-13	18.7000	19.0500	18.7000	19.0000	+34.752%	3	457	-15.000%
2026-01-07	14.1000	14.1000	14.1000	14.1000	-1.605%	1	456	+14.539%
2026-01-05	14.3700	14.3700	14.3300	14.3300	-6.645%	2	456	+12.701%
2025-12-30	15.3500	15.3500	15.3500	15.3500	-5.538%	1	456	+5.212%
2025-12-19	15.8700	16.2500	15.8700	16.2500	+4.839%	3	456	-0.615%
2025-12-15	15.5000	15.5000	15.5000	15.5000	-10.920%	1	455	+4.194%
2025-12-05	17.4000	17.4000	17.4000	17.4000	-3.064%	10	455	-7.184%
2025-12-04	17.4200	17.9500	17.4200	17.9500	-4.011%	26	455	-10.028%
2025-12-03	18.7000	18.7000	18.7000	18.7000	-5.556%	50	441	-13.636%
2025-12-01	19.8000	19.8000	19.8000	19.8000	-14.360%	2	391	-18.434%
2025-11-24	23.0000	23.4500	23.0000	23.1200	-10.906%	46	390	-30.147%
2025-11-20	25.9000	25.9500	25.9000	25.9500	+1.566%	2	395	-37.765%
2025-11-19	25.8000	26.1000	25.5500	25.5500	-6.342%	26	396	-36.791%
2025-11-18	27.2800	27.2800	27.2800	27.2800	+55.088%	1	392	-40.799%
2025-11-12	17.5900	17.5900	17.5900	17.5900	-3.458%	1	392	-8.186%
2025-11-11	18.2500	18.4500	18.2000	18.2200	-11.122%	122	349	-11.361%
2025-11-03	20.5000	20.5000	20.5000	20.5000	+4.061%	1	349	-21.220%
2025-10-28	19.7000	19.7000	19.7000	19.7000	-2.716%	1	349	-18.020%
2025-10-24	20.7000	20.7000	20.2500	20.2500	-8.371%	3	348	-20.247%
2025-10-23	22.0000	22.1000	22.0000	22.1000	-29.235%	2	347	-26.923%
2025-10-13	31.2300	31.2300	31.2300	31.2300	+0.096%	1	348	-48.287%
2025-10-10	31.2000	31.2000	31.2000	31.2000	+13.910%	1	349	-48.237%
2025-10-06	27.1500	27.3900	27.1500	27.3900	+4.943%	2	349	-41.037%
2025-09-30	26.0300	26.1000	26.0300	26.1000	+7.540%	2	349	-38.123%
2025-09-29	24.4500	24.5200	24.2700	24.2700	+0.289%	6	349	-33.457%
2025-09-22	24.2000	24.2000	24.2000	24.2000	-14.154%	4	354	-33.264%
2025-09-15	27.9500	28.1900	27.9500	28.1900	-1.777%	2	354	-42.710%
2025-09-12	28.4700	28.7000	28.4700	28.7000	-2.215%	2	354	-43.728%
2025-09-09	29.3500	29.3500	29.3500	29.3500	+0.342%	3	354	-44.974%
2025-09-08	29.2500	29.2500	29.2500	29.2500	+0.862%	38	357	-44.786%
2025-09-03	28.7500	29.0000	28.7100	29.0000	+5.416%	6	349	-44.310%
2025-09-02	27.1500	27.5100	27.1500	27.5100	+2.078%	2	348	-41.294%
2025-08-29	27.4000	27.4000	26.6000	26.9500	-7.388%	11	343	-40.074%
2025-08-27	29.1000	29.1000	29.1000	29.1000	-3.161%	1	343	-44.502%
2025-08-26	29.8200	30.0500	29.8200	30.0500	+1.008%	5	344	-46.256%
2025-08-22	29.9600	29.9600	29.7500	29.7500	-15.818%	2	344	-45.714%
2025-08-20	35.1200	35.3400	35.1200	35.3400	+1.552%	2	342	-54.301%
2025-08-18	34.8000	34.8000	34.8000	34.8000	-1.528%	1	342	-53.592%
2025-08-15	35.1000	35.3400	35.1000	35.3400	-1.560%	2	342	-54.301%
2025-08-14	35.7000	35.9000	35.7000	35.9000	-8.231%	2	342	-55.014%
2025-08-11	39.0000	39.1200	39.0000	39.1200	-6.746%	2	342	-58.717%
2025-08-01	41.7100	41.9500	41.7100	41.9500	+24.666%	2	342	-61.502%
2025-07-29	33.3300	33.6500	33.3300	33.6500	+0.298%	2	343	-52.006%
2025-07-28	33.1800	33.5500	33.1800	33.5500	-0.386%	2	343	-51.863%
2025-07-25	33.5700	33.6800	33.5700	33.6800	-8.104%	2	344	-52.049%
2025-07-21	36.5100	36.6500	36.5100	36.6500	+0.825%	105	344	-55.935%
2025-07-16	36.3500	36.3500	36.3500	36.3500	+13.665%	1	268	-55.571%
2025-07-11	31.9800	31.9800	31.9800	31.9800	-4.594%	3	268	-49.500%
2025-07-08	33.1500	33.5200	33.1500	33.5200	+7.093%	3	268	-51.820%
2025-07-03	31.3000	31.3000	31.3000	31.3000	-3.929%	1	268	-48.403%
2025-07-02	32.6700	32.6700	32.5000	32.5800	-2.746%	3	268	-50.430%
2025-07-01	33.5000	33.5000	33.5000	33.5000	+1.056%	1	269	-51.791%
2025-06-30	33.1500	33.1500	33.1500	33.1500	-1.923%	1	269	-51.282%
2025-06-27	33.8000	33.8000	33.8000	33.8000	-7.245%	1	268	-52.219%
2025-06-26	36.2500	36.4400	36.2500	36.4400	-13.238%	2	268	-55.681%
2025-06-20	42.0000	42.0000	42.0000	42.0000	-7.018%	2	268	-61.548%
2025-06-13	45.0500	45.1700	45.0500	45.1700	+8.218%	4	267	-64.246%
2025-06-12	41.2700	41.7400	41.2700	41.7400	+2.304%	2	267	-61.308%
2025-06-10	40.5200	40.8000	40.5200	40.8000	-4.539%	2	267	-60.417%
2025-06-05	42.3700	42.7400	42.3700	42.7400	-8.086%	2	268	-62.213%
2025-05-22	46.5000	46.5000	46.5000	46.5000	+3.771%	250	268	-65.269%
2025-05-21	44.8100	44.8100	44.8100	44.8100	+8.578%	2	18	-63.959%
2025-05-19	41.2700	41.2700	41.2700	41.2700	-0.121%	1	18	-60.867%
2025-05-15	41.3200	41.3200	41.3200	41.3200	+2.227%	2	18	-60.915%
2025-05-13	40.4200	40.4200	40.4200	40.4200	-5.450%	1	17	-60.045%
2025-05-12	42.7500	42.7500	42.7500	42.7500	-31.159%	2	19	-62.222%
2025-04-24	62.1000	62.1000	62.1000	62.1000	-25.806%	5	19	-73.994%
2025-04-08	83.7000	83.7500	83.7000	83.7000	+49.946%	14	19	-80.705%
2025-03-07	55.8200	55.8200	55.8200	55.8200	+26.147%	2	8	-71.068%
2025-02-27	44.2000	44.2500	44.2000	44.2500	+20.902%	2	9	-63.503%
2025-02-19	36.6000	36.6000	36.6000	36.6000	-0.543%	1	7	-55.874%
2025-02-14	36.9500	36.9500	36.8000	36.8000	-1.736%	8	3	-56.114%
2025-02-11	37.4500	37.4500	37.4500	37.4500	+5.911%	2	3	-56.876%
2025-01-28	35.3600	35.3600	35.3600	35.3600	+7.969%	1	3	-54.327%
2025-01-23	32.7500	32.7500	32.7500	32.7500	-4.156%	1	2	-50.687%
2025-01-22	34.3000	34.3000	34.1700	34.1700	-2.371%	2	3	-52.736%
2025-01-21	35.0000	35.0000	35.0000	35.0000	-7.992%	1	4	-53.857%
2025-01-15	38.0900	38.0900	38.0400	38.0400	-10.113%	3	4	-57.545%
2024-12-12	42.3200	42.3200	42.3200	42.3200	+4.391%	1	1	-61.838%
2024-11-25	40.5400	40.5400	40.5400	40.5400	-15.630%	1	1	-60.163%
2024-11-07	48.0500	48.0500	48.0500	48.0500	0.000%	1	1	-66.389%