Dark

AXP20270115P320
AXP Jan 15 2027 320.00 Put (AXP270115P00320000)
option OPRA

EOD

Sep 17, 2026

21.00-4.545%(-1.00)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.6500	21.0000	20.3000	21.0000	-4.545%	35	1,455	0.000%
2026-09-16	20.3000	22.0000	19.2500	22.0000	+33.172%	7	1,422	-4.545%
2026-09-15	16.6500	16.6500	16.4900	16.5200	+4.889%	5	1,417	+27.119%
2026-09-14	15.7500	15.7500	15.7500	15.7500	-14.634%	11	1,417	+33.333%
2026-09-10	18.7700	18.7700	18.4500	18.4500	+5.429%	7	1,409	+13.821%
2026-09-09	17.3500	17.8000	17.3500	17.5000	+12.903%	95	1,409	+20.000%
2026-09-08	15.5500	15.5500	15.3500	15.5000	-0.641%	7	1,334	+35.484%
2026-09-04	15.5600	15.6000	15.4500	15.6000	+10.247%	259	1,104	+34.615%
2026-09-03	14.2500	14.3000	14.1500	14.1500	-1.394%	3	1,104	+48.410%
2026-09-02	14.3500	14.3500	14.3500	14.3500	-13.136%	1	1,103	+46.341%
2026-09-01	15.2500	16.5200	15.2500	16.5200	+14.882%	28	1,103	+27.119%
2026-08-31	14.5500	14.5500	14.3800	14.3800	-1.843%	11	1,099	+46.036%
2026-08-27	13.9900	14.6500	13.9000	14.6500	+11.832%	23	1,104	+43.345%
2026-08-25	14.5000	14.5000	13.1000	13.1000	-2.166%	6	1,081	+60.305%
2026-08-24	12.6500	13.3900	12.6500	13.3900	-14.222%	2	1,076	+56.833%
2026-08-20	14.8200	15.6900	14.7000	15.6100	+25.382%	48	1,076	+34.529%
2026-08-19	12.3000	12.4500	12.3000	12.4500	-7.435%	18	1,035	+68.675%
2026-08-18	14.0000	14.0000	13.4500	13.4500	-1.825%	24	1,029	+56.134%
2026-08-17	13.3700	13.7000	13.3700	13.7000	+8.730%	11	1,049	+53.285%
2026-08-14	12.5500	12.6500	12.5500	12.6000	-3.817%	62	1,052	+66.667%
2026-08-12	13.1000	13.1000	13.1000	13.1000	+1.158%	1	1,005	+60.305%
2026-08-11	13.0000	13.0000	12.9500	12.9500	-9.441%	14	1,005	+62.162%
2026-08-10	14.1000	14.5500	14.1000	14.3000	+7.925%	34	993	+46.853%
2026-08-06	12.5500	13.2500	12.4500	13.2500	+10.879%	22	967	+58.491%
2026-08-05	12.0000	12.2500	11.9000	11.9500	-4.016%	64	969	+75.732%
2026-08-04	13.0300	13.0300	12.4500	12.4500	-11.135%	15	921	+68.675%
2026-08-03	13.9000	14.2500	13.9000	14.0100	-13.519%	87	911	+49.893%
2026-07-31	16.2000	16.2000	16.2000	16.2000	-1.699%	1	876	+29.630%
2026-07-30	18.8900	18.8900	16.4800	16.4800	-3.059%	14	876	+27.427%
2026-07-29	17.6500	17.7000	16.9200	17.0000	-0.817%	21	862	+23.529%
2026-07-28	17.9300	17.9300	17.1400	17.1400	-1.210%	39	856	+22.520%
2026-07-27	17.6800	17.6800	17.3500	17.3500	-20.046%	20	854	+21.037%
2026-07-24	22.7200	22.9000	21.1000	21.7000	+52.281%	11	846	-3.226%
2026-07-22	14.3000	14.3000	14.0500	14.2500	+3.486%	116	841	+47.368%
2026-07-21	14.2500	14.6000	13.7700	13.7700	-2.340%	73	792	+52.505%
2026-07-20	13.9500	14.2500	13.5500	14.1000	+6.818%	22	749	+48.936%
2026-07-17	13.1000	13.2000	12.9500	13.2000	+2.724%	17	734	+59.091%
2026-07-15	12.6500	12.8500	12.6100	12.8500	-7.554%	9	720	+63.424%
2026-07-14	13.2000	13.9000	13.2000	13.9000	0.000%	10	718	+51.079%
2026-07-13	13.6500	13.9000	13.5400	13.9000	-10.265%	17	708	+51.079%
2026-07-10	15.5500	16.0300	15.3500	15.4900	-4.383%	36	699	+35.571%
2026-07-09	17.5000	17.5000	16.2000	16.2000	-18.388%	4	673	+29.630%
2026-07-08	18.9500	19.8500	18.9500	19.8500	+32.333%	12	671	+5.793%
2026-07-07	14.1500	15.0000	14.1500	15.0000	+8.696%	5	667	+40.000%
2026-07-06	13.5500	13.8000	13.5500	13.8000	-11.538%	6	669	+52.174%
2026-07-02	15.5000	15.6000	15.5000	15.6000	-19.380%	24	649	+34.615%
2026-06-30	18.8300	19.4000	18.8300	19.3500	+6.202%	7	649	+8.527%
2026-06-29	18.2200	18.2200	18.2200	18.2200	-0.437%	21	644	+15.258%
2026-06-26	18.6200	18.7500	18.1500	18.3000	+0.274%	58	639	+14.754%
2026-06-25	16.9000	18.2500	16.9000	18.2500	-0.545%	21	637	+15.068%
2026-06-24	19.7000	19.7000	17.9100	18.3500	-7.789%	32	637	+14.441%
2026-06-23	19.6000	19.9500	19.6000	19.9000	+0.759%	21	652	+5.528%
2026-06-22	19.7500	19.7500	19.7500	19.7500	+0.509%	3	668	+6.329%
2026-06-18	18.8000	19.6500	18.6600	19.6500	+3.095%	49	675	+6.870%
2026-06-17	17.7500	19.0600	17.7500	19.0600	+2.198%	4	675	+10.178%
2026-06-16	20.2300	20.2300	18.6500	18.6500	-8.578%	6	675	+12.601%
2026-06-15	19.7500	20.4500	19.5500	20.4000	-21.083%	29	670	+2.941%
2026-06-12	26.1000	26.1000	25.8000	25.8500	-16.881%	18	672	-18.762%
2026-06-11	30.9500	31.1000	30.9500	31.1000	+2.980%	2	672	-32.476%
2026-06-10	29.1000	30.2000	29.1000	30.2000	+6.151%	9	675	-30.464%
2026-06-09	28.4500	28.8500	28.4500	28.4500	-5.167%	5	677	-26.186%
2026-06-08	30.2500	30.3500	30.0000	30.0000	-2.280%	11	674	-30.000%
2026-06-05	30.9000	30.9000	30.7000	30.7000	+0.656%	6	678	-31.596%
2026-06-04	31.0000	31.1500	29.8000	30.5000	-12.104%	15	681	-31.148%
2026-06-03	34.8000	35.1500	34.7000	34.7000	+12.846%	14	680	-39.481%
2026-06-02	31.6000	31.6000	30.7500	30.7500	+1.821%	19	677	-31.707%
2026-06-01	30.5000	30.5000	30.2000	30.2000	+4.318%	6	666	-30.464%
2026-05-29	28.5500	28.9500	28.5500	28.9500	-6.159%	7	666	-27.461%
2026-05-28	32.5000	32.5000	29.8000	30.8500	-0.162%	35	659	-31.929%
2026-05-27	29.0000	30.9000	29.0000	30.9000	-0.803%	9	649	-32.039%
2026-05-22	31.1500	31.1500	31.1500	31.1500	-3.110%	6	647	-32.584%
2026-05-20	32.9500	32.9500	32.1500	32.1500	-0.924%	2	647	-34.681%
2026-05-19	32.4500	32.4500	32.3400	32.4500	+4.677%	4	644	-35.285%
2026-05-15	31.1000	31.2500	30.8500	31.0000	+1.639%	108	644	-32.258%
2026-05-12	30.7000	30.8000	30.4000	30.5000	-2.275%	34	614	-31.148%
2026-05-11	31.2100	31.2100	31.2100	31.2100	+1.661%	3	594	-32.714%
2026-05-08	30.0000	30.7000	30.0000	30.7000	+7.719%	14	597	-31.596%
2026-05-06	28.5000	28.5000	28.5000	28.5000	-8.065%	10	587	-26.316%
2026-05-05	31.0000	31.0000	31.0000	31.0000	+3.506%	10	597	-32.258%
2026-05-01	30.1400	30.3200	29.9500	29.9500	-8.466%	28	591	-29.883%
2026-04-24	32.7200	32.7200	32.7200	32.7200	+1.552%	20	591	-35.819%
2026-04-23	32.3000	32.3200	31.9000	32.2200	+19.113%	5	591	-34.823%
2026-04-22	27.0500	27.0500	27.0500	27.0500	-6.724%	1	589	-22.366%
2026-04-14	29.0000	29.0000	29.0000	29.0000	-18.425%	50	589	-27.586%
2026-04-09	35.5500	35.5500	35.5500	35.5500	+4.252%	11	616	-40.928%
2026-04-08	33.3500	34.6300	33.3500	34.1000	-13.671%	16	605	-38.416%
2026-04-07	40.3500	40.3500	39.5000	39.5000	-4.126%	4	591	-46.835%
2026-04-06	40.7500	41.2500	40.7500	41.2000	-3.286%	4	594	-49.029%
2026-04-01	40.3000	42.6000	40.3000	42.6000	-9.323%	5	593	-50.704%
2026-03-27	46.8000	47.1400	46.8000	46.9800	+3.984%	4	591	-55.300%
2026-03-26	45.1800	45.1800	45.1800	45.1800	+9.051%	1	593	-53.519%
2026-03-25	41.4300	41.4300	41.4300	41.4300	-2.288%	20	594	-49.312%
2026-03-17	42.4000	42.4000	42.4000	42.4000	+1.073%	1	576	-50.472%
2026-03-05	41.7600	41.9500	41.2300	41.9500	+6.203%	7	576	-49.940%
2026-03-04	39.1600	39.5000	39.1400	39.5000	-4.934%	17	576	-46.835%
2026-03-03	46.0000	46.0000	41.5500	41.5500	-1.306%	11	573	-49.458%
2026-03-02	45.3000	45.3000	40.9000	42.1000	+1.446%	50	564	-50.119%
2026-02-27	36.0000	41.5000	36.0000	41.5000	+30.094%	56	550	-49.398%
2026-02-25	31.9000	31.9000	31.9000	31.9000	-9.117%	2	529	-34.169%
2026-02-24	35.7700	35.7700	34.5900	35.1000	-4.878%	51	529	-40.171%
2026-02-23	35.6000	36.9000	35.6000	36.9000	+40.198%	8	482	-43.089%
2026-02-19	26.3200	26.3200	26.3200	26.3200	-3.306%	1	477	-20.213%
2026-02-13	27.2000	28.1000	26.6000	27.2200	+32.136%	33	475	-22.851%
2026-02-11	21.1000	21.2500	20.5100	20.6000	+1.179%	38	475	+1.942%
2026-02-06	20.3600	20.3600	20.3600	20.3600	-8.904%	2	462	+3.143%
2026-02-05	21.7400	22.3500	21.7400	22.3500	+2.288%	31	462	-6.040%
2026-02-04	21.7500	21.8500	21.7500	21.8500	-3.319%	2	465	-3.890%
2026-01-30	23.0000	23.0000	22.4500	22.6000	+11.057%	5	465	-7.080%
2026-01-28	20.2000	20.3500	20.2000	20.3500	-1.453%	10	463	+3.194%
2026-01-27	20.6500	20.6500	20.4500	20.6500	+2.685%	3	453	+1.695%
2026-01-26	20.1100	20.1100	20.1100	20.1100	-2.850%	1	454	+4.426%
2026-01-23	20.7000	20.7000	20.7000	20.7000	-4.167%	1	453	+1.449%
2026-01-21	21.5500	21.6400	21.5500	21.6000	+9.367%	4	452	-2.778%
2026-01-16	22.1500	22.1500	19.7000	19.7500	-10.227%	29	434	+6.329%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+1.617%	5	434	-4.545%
2026-01-13	21.6500	21.6500	21.6500	21.6500	+0.838%	1	434	-3.002%
2026-01-12	21.5600	21.5600	21.4200	21.4700	+33.354%	7	434	-2.189%
2026-01-07	16.3500	16.3500	16.1000	16.1000	+2.028%	121	430	+30.435%
2026-01-06	16.0400	17.3000	15.7800	15.7800	-3.898%	186	310	+33.080%
2026-01-05	16.4200	16.4200	16.4200	16.4200	-8.011%	1	126	+27.893%
2025-12-30	17.8500	17.8500	17.8500	17.8500	+5.372%	1	127	+17.647%
2025-12-24	16.9500	17.0000	16.9400	16.9400	-6.461%	10	122	+23.967%
2025-12-16	18.1100	18.1100	18.1100	18.1100	+1.742%	1	122	+15.958%
2025-12-12	17.8000	17.8000	17.8000	17.8000	-14.546%	1	122	+17.978%
2025-12-10	20.9500	20.9500	20.7800	20.8300	-4.537%	20	123	+0.816%
2025-12-09	21.8200	21.8200	21.8200	21.8200	+3.855%	1	119	-3.758%
2025-12-08	21.0100	21.0100	21.0100	21.0100	+3.345%	1	118	-0.048%
2025-12-05	20.3300	20.3300	20.3300	20.3300	+1.650%	1	118	+3.296%
2025-12-04	20.4000	20.5600	20.0000	20.0000	-9.788%	12	117	+5.000%
2025-12-01	22.4500	22.4500	22.1700	22.1700	-8.765%	17	111	-5.277%
2025-11-25	24.3000	24.3000	24.3000	24.3000	-13.707%	28	105	-13.580%
2025-11-21	28.5000	28.5000	28.1600	28.1600	-2.897%	2	78	-25.426%
2025-11-20	29.0000	29.0000	29.0000	29.0000	-7.849%	1	79	-27.586%
2025-11-18	31.4700	31.4700	31.4700	31.4700	+32.505%	1	79	-33.270%
2025-10-24	24.4000	24.4000	23.7500	23.7500	-4.886%	3	79	-11.579%
2025-10-23	24.9000	25.1000	24.8600	24.9700	-20.806%	8	80	-15.899%
2025-10-17	31.5300	31.5300	31.5300	31.5300	-2.895%	1	79	-33.397%
2025-10-16	32.4700	32.4700	32.4700	32.4700	+4.742%	1	80	-35.325%
2025-10-15	31.0000	31.0000	31.0000	31.0000	-1.085%	1	80	-32.258%
2025-10-14	33.3700	33.3700	31.3400	31.3400	-11.544%	3	80	-32.993%
2025-10-13	35.4300	35.4300	35.4300	35.4300	-1.309%	1	80	-40.728%
2025-10-10	35.9000	35.9000	35.9000	35.9000	+7.100%	1	80	-41.504%
2025-10-09	33.5500	33.5500	33.5200	33.5200	+6.752%	30	81	-37.351%
2025-10-06	31.4000	31.4000	31.4000	31.4000	-0.633%	1	93	-33.121%
2025-10-03	32.1800	32.1800	31.6000	31.6000	+0.095%	3	93	-33.544%
2025-10-02	32.4900	32.4900	31.5700	31.5700	-2.832%	2	93	-33.481%
2025-09-30	29.9500	32.4900	29.9500	32.4900	+15.664%	2	92	-35.365%
2025-09-29	27.8500	28.0900	27.8500	28.0900	+3.730%	2	91	-25.240%
2025-09-22	27.0800	27.0800	27.0800	27.0800	-5.082%	2	91	-22.452%
2025-09-18	28.5300	28.5300	28.5300	28.5300	-4.805%	1	90	-26.393%
2025-09-17	29.8500	29.9700	29.8500	29.9700	-10.000%	2	90	-29.930%
2025-09-16	33.3000	33.3000	33.3000	33.3000	+2.651%	1	90	-36.937%
2025-09-15	32.2000	32.4400	32.2000	32.4400	-1.757%	2	90	-35.265%
2025-09-12	32.6900	33.0200	32.6900	33.0200	-1.433%	2	90	-36.402%
2025-09-09	33.5800	33.6500	33.2000	33.5000	+0.390%	15	90	-37.313%
2025-09-08	33.0400	33.3700	33.0400	33.3700	+0.512%	2	80	-37.069%
2025-09-03	33.0400	33.2000	33.0400	33.2000	+5.297%	2	79	-36.747%
2025-09-02	31.2300	31.5300	31.2300	31.5300	+2.039%	2	78	-33.397%
2025-08-29	31.4000	31.4000	30.8000	30.9000	-7.291%	28	58	-32.039%
2025-08-27	33.3300	33.3300	33.3300	33.3300	-2.258%	1	58	-36.994%
2025-08-22	34.1000	34.1000	34.1000	34.1000	-15.406%	1	57	-38.416%
2025-08-15	40.1400	40.3100	40.1400	40.3100	+5.029%	2	56	-47.904%
2025-07-29	38.0900	38.3800	38.0900	38.3800	+0.471%	2	56	-45.284%
2025-07-28	37.8800	38.2100	37.8800	38.2000	+1.596%	4	56	-45.026%
2025-07-25	38.2400	38.5200	37.6000	37.6000	-2.867%	22	55	-44.149%
2025-07-24	38.5400	38.7100	38.5400	38.7100	-5.815%	2	48	-45.750%
2025-07-22	41.1000	41.1000	41.1000	41.1000	+0.244%	5	48	-48.905%
2025-07-21	41.0000	41.0000	41.0000	41.0000	+2.500%	1	43	-48.780%
2025-07-16	40.0000	40.0000	40.0000	40.0000	+1.781%	1	42	-47.500%
2025-07-15	39.5000	39.5000	39.2000	39.3000	+7.318%	7	42	-46.565%
2025-07-14	36.6800	36.6800	36.6200	36.6200	-1.027%	2	47	-42.654%
2025-07-11	37.0000	37.0000	37.0000	37.0000	+5.263%	1	46	-43.243%
2025-07-10	35.1500	35.1500	35.1500	35.1500	-7.500%	4	46	-40.256%
2025-07-09	38.0000	38.0000	38.0000	38.0000	+0.053%	1	46	-44.737%
2025-07-08	36.6000	37.9800	36.6000	37.9800	+2.649%	4	45	-44.708%
2025-07-07	35.9000	37.0000	35.9000	37.0000	+1.093%	6	45	-43.243%
2025-07-02	36.6000	36.6000	36.6000	36.6000	-13.126%	1	40	-42.623%
2025-06-24	42.7600	42.7600	42.1300	42.1300	-9.553%	6	40	-50.154%
2025-06-23	47.1500	47.1500	46.5800	46.5800	-0.598%	25	35	-54.916%
2025-06-12	46.5100	46.8600	46.5100	46.8600	+1.759%	2	16	-55.186%
2025-06-10	46.0500	46.0500	46.0500	46.0500	+2.333%	7	16	-54.397%
2025-06-09	45.0500	45.0500	45.0000	45.0000	-6.832%	6	11	-53.333%
2025-05-12	48.0500	48.3000	48.0500	48.3000	-0.719%	6	14	-56.522%
2025-02-28	47.7500	48.6500	47.7500	48.6500	-2.309%	10	11	-56.835%
2025-02-27	48.0500	49.8000	48.0500	49.8000	+4.512%	3	7	-57.831%
2025-02-26	47.6500	47.6500	47.6500	47.6500	+2.122%	2	4	-55.929%
2025-02-20	46.6600	46.6600	46.6600	46.6600	+19.366%	1	4	-54.994%
2025-01-22	38.7500	39.0900	38.7500	39.0900	-12.433%	2	3	-46.278%
2025-01-15	44.6400	44.6400	44.6400	44.6400	-7.174%	1	1	-52.957%
2025-01-10	48.0900	48.0900	48.0900	48.0900	0.000%	2	1	-56.332%