Dark

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

EOD

Jul 20, 2026

14.10+6.818%(+0.90)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	13.9500	14.2500	13.5500	14.1000	+6.818%	22	749	0.000%
2026-07-17	13.1000	13.2000	12.9500	13.2000	+2.724%	17	734	+6.818%
2026-07-15	12.6500	12.8500	12.6100	12.8500	-7.554%	9	720	+9.728%
2026-07-14	13.2000	13.9000	13.2000	13.9000	0.000%	10	718	+1.439%
2026-07-13	13.6500	13.9000	13.5400	13.9000	-10.265%	17	708	+1.439%
2026-07-10	15.5500	16.0300	15.3500	15.4900	-4.383%	36	699	-8.974%
2026-07-09	17.5000	17.5000	16.2000	16.2000	-18.388%	4	673	-12.963%
2026-07-08	18.9500	19.8500	18.9500	19.8500	+32.333%	12	671	-28.967%
2026-07-07	14.1500	15.0000	14.1500	15.0000	+8.696%	5	667	-6.000%
2026-07-06	13.5500	13.8000	13.5500	13.8000	-11.538%	6	669	+2.174%
2026-07-02	15.5000	15.6000	15.5000	15.6000	-19.380%	24	649	-9.615%
2026-06-30	18.8300	19.4000	18.8300	19.3500	+6.202%	7	649	-27.132%
2026-06-29	18.2200	18.2200	18.2200	18.2200	-0.437%	21	644	-22.613%
2026-06-26	18.6200	18.7500	18.1500	18.3000	+0.274%	58	639	-22.951%
2026-06-25	16.9000	18.2500	16.9000	18.2500	-0.545%	21	637	-22.740%
2026-06-24	19.7000	19.7000	17.9100	18.3500	-7.789%	32	637	-23.161%
2026-06-23	19.6000	19.9500	19.6000	19.9000	+0.759%	21	652	-29.146%
2026-06-22	19.7500	19.7500	19.7500	19.7500	+0.509%	3	668	-28.608%
2026-06-18	18.8000	19.6500	18.6600	19.6500	+3.095%	49	675	-28.244%
2026-06-17	17.7500	19.0600	17.7500	19.0600	+2.198%	4	675	-26.023%
2026-06-16	20.2300	20.2300	18.6500	18.6500	-8.578%	6	675	-24.397%
2026-06-15	19.7500	20.4500	19.5500	20.4000	-21.083%	29	670	-30.882%
2026-06-12	26.1000	26.1000	25.8000	25.8500	-16.881%	18	672	-45.455%
2026-06-11	30.9500	31.1000	30.9500	31.1000	+2.980%	2	672	-54.662%
2026-06-10	29.1000	30.2000	29.1000	30.2000	+6.151%	9	675	-53.311%
2026-06-09	28.4500	28.8500	28.4500	28.4500	-5.167%	5	677	-50.439%
2026-06-08	30.2500	30.3500	30.0000	30.0000	-2.280%	11	674	-53.000%
2026-06-05	30.9000	30.9000	30.7000	30.7000	+0.656%	6	678	-54.072%
2026-06-04	31.0000	31.1500	29.8000	30.5000	-12.104%	15	681	-53.770%
2026-06-03	34.8000	35.1500	34.7000	34.7000	+12.846%	14	680	-59.366%
2026-06-02	31.6000	31.6000	30.7500	30.7500	+1.821%	19	677	-54.146%
2026-06-01	30.5000	30.5000	30.2000	30.2000	+4.318%	6	666	-53.311%
2026-05-29	28.5500	28.9500	28.5500	28.9500	-6.159%	7	666	-51.295%
2026-05-28	32.5000	32.5000	29.8000	30.8500	-0.162%	35	659	-54.295%
2026-05-27	29.0000	30.9000	29.0000	30.9000	-0.803%	9	649	-54.369%
2026-05-22	31.1500	31.1500	31.1500	31.1500	-3.110%	6	647	-54.735%
2026-05-20	32.9500	32.9500	32.1500	32.1500	-0.924%	2	647	-56.143%
2026-05-19	32.4500	32.4500	32.3400	32.4500	+4.677%	4	644	-56.549%
2026-05-15	31.1000	31.2500	30.8500	31.0000	+1.639%	108	644	-54.516%
2026-05-12	30.7000	30.8000	30.4000	30.5000	-2.275%	34	614	-53.770%
2026-05-11	31.2100	31.2100	31.2100	31.2100	+1.661%	3	594	-54.822%
2026-05-08	30.0000	30.7000	30.0000	30.7000	+7.719%	14	597	-54.072%
2026-05-06	28.5000	28.5000	28.5000	28.5000	-8.065%	10	587	-50.526%
2026-05-05	31.0000	31.0000	31.0000	31.0000	+3.506%	10	597	-54.516%
2026-05-01	30.1400	30.3200	29.9500	29.9500	-8.466%	28	591	-52.922%
2026-04-24	32.7200	32.7200	32.7200	32.7200	+1.552%	20	591	-56.907%
2026-04-23	32.3000	32.3200	31.9000	32.2200	+19.113%	5	591	-56.238%
2026-04-22	27.0500	27.0500	27.0500	27.0500	-6.724%	1	589	-47.874%
2026-04-14	29.0000	29.0000	29.0000	29.0000	-18.425%	50	589	-51.379%
2026-04-09	35.5500	35.5500	35.5500	35.5500	+4.252%	11	616	-60.338%
2026-04-08	33.3500	34.6300	33.3500	34.1000	-13.671%	16	605	-58.651%
2026-04-07	40.3500	40.3500	39.5000	39.5000	-4.126%	4	591	-64.304%
2026-04-06	40.7500	41.2500	40.7500	41.2000	-3.286%	4	594	-65.777%
2026-04-01	40.3000	42.6000	40.3000	42.6000	-9.323%	5	593	-66.901%
2026-03-27	46.8000	47.1400	46.8000	46.9800	+3.984%	4	591	-69.987%
2026-03-26	45.1800	45.1800	45.1800	45.1800	+9.051%	1	593	-68.792%
2026-03-25	41.4300	41.4300	41.4300	41.4300	-2.288%	20	594	-65.967%
2026-03-17	42.4000	42.4000	42.4000	42.4000	+1.073%	1	576	-66.745%
2026-03-05	41.7600	41.9500	41.2300	41.9500	+6.203%	7	576	-66.389%
2026-03-04	39.1600	39.5000	39.1400	39.5000	-4.934%	17	576	-64.304%
2026-03-03	46.0000	46.0000	41.5500	41.5500	-1.306%	11	573	-66.065%
2026-03-02	45.3000	45.3000	40.9000	42.1000	+1.446%	50	564	-66.508%
2026-02-27	36.0000	41.5000	36.0000	41.5000	+30.094%	56	550	-66.024%
2026-02-25	31.9000	31.9000	31.9000	31.9000	-9.117%	2	529	-55.799%
2026-02-24	35.7700	35.7700	34.5900	35.1000	-4.878%	51	529	-59.829%
2026-02-23	35.6000	36.9000	35.6000	36.9000	+40.198%	8	482	-61.789%
2026-02-19	26.3200	26.3200	26.3200	26.3200	-3.306%	1	477	-46.429%
2026-02-13	27.2000	28.1000	26.6000	27.2200	+32.136%	33	475	-48.200%
2026-02-11	21.1000	21.2500	20.5100	20.6000	+1.179%	38	475	-31.553%
2026-02-06	20.3600	20.3600	20.3600	20.3600	-8.904%	2	462	-30.747%
2026-02-05	21.7400	22.3500	21.7400	22.3500	+2.288%	31	462	-36.913%
2026-02-04	21.7500	21.8500	21.7500	21.8500	-3.319%	2	465	-35.469%
2026-01-30	23.0000	23.0000	22.4500	22.6000	+11.057%	5	465	-37.611%
2026-01-28	20.2000	20.3500	20.2000	20.3500	-1.453%	10	463	-30.713%
2026-01-27	20.6500	20.6500	20.4500	20.6500	+2.685%	3	453	-31.719%
2026-01-26	20.1100	20.1100	20.1100	20.1100	-2.850%	1	454	-29.886%
2026-01-23	20.7000	20.7000	20.7000	20.7000	-4.167%	1	453	-31.884%
2026-01-21	21.5500	21.6400	21.5500	21.6000	+9.367%	4	452	-34.722%
2026-01-16	22.1500	22.1500	19.7000	19.7500	-10.227%	29	434	-28.608%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+1.617%	5	434	-35.909%
2026-01-13	21.6500	21.6500	21.6500	21.6500	+0.838%	1	434	-34.873%
2026-01-12	21.5600	21.5600	21.4200	21.4700	+33.354%	7	434	-34.327%
2026-01-07	16.3500	16.3500	16.1000	16.1000	+2.028%	121	430	-12.422%
2026-01-06	16.0400	17.3000	15.7800	15.7800	-3.898%	186	310	-10.646%
2026-01-05	16.4200	16.4200	16.4200	16.4200	-8.011%	1	126	-14.129%
2025-12-30	17.8500	17.8500	17.8500	17.8500	+5.372%	1	127	-21.008%
2025-12-24	16.9500	17.0000	16.9400	16.9400	-6.461%	10	122	-16.765%
2025-12-16	18.1100	18.1100	18.1100	18.1100	+1.742%	1	122	-22.142%
2025-12-12	17.8000	17.8000	17.8000	17.8000	-14.546%	1	122	-20.787%
2025-12-10	20.9500	20.9500	20.7800	20.8300	-4.537%	20	123	-32.309%
2025-12-09	21.8200	21.8200	21.8200	21.8200	+3.855%	1	119	-35.380%
2025-12-08	21.0100	21.0100	21.0100	21.0100	+3.345%	1	118	-32.889%
2025-12-05	20.3300	20.3300	20.3300	20.3300	+1.650%	1	118	-30.644%
2025-12-04	20.4000	20.5600	20.0000	20.0000	-9.788%	12	117	-29.500%
2025-12-01	22.4500	22.4500	22.1700	22.1700	-8.765%	17	111	-36.401%
2025-11-25	24.3000	24.3000	24.3000	24.3000	-13.707%	28	105	-41.975%
2025-11-21	28.5000	28.5000	28.1600	28.1600	-2.897%	2	78	-49.929%
2025-11-20	29.0000	29.0000	29.0000	29.0000	-7.849%	1	79	-51.379%
2025-11-18	31.4700	31.4700	31.4700	31.4700	+32.505%	1	79	-55.195%
2025-10-24	24.4000	24.4000	23.7500	23.7500	-4.886%	3	79	-40.632%
2025-10-23	24.9000	25.1000	24.8600	24.9700	-20.806%	8	80	-43.532%
2025-10-17	31.5300	31.5300	31.5300	31.5300	-2.895%	1	79	-55.281%
2025-10-16	32.4700	32.4700	32.4700	32.4700	+4.742%	1	80	-56.575%
2025-10-15	31.0000	31.0000	31.0000	31.0000	-1.085%	1	80	-54.516%
2025-10-14	33.3700	33.3700	31.3400	31.3400	-11.544%	3	80	-55.010%
2025-10-13	35.4300	35.4300	35.4300	35.4300	-1.309%	1	80	-60.203%
2025-10-10	35.9000	35.9000	35.9000	35.9000	+7.100%	1	80	-60.724%
2025-10-09	33.5500	33.5500	33.5200	33.5200	+6.752%	30	81	-57.936%
2025-10-06	31.4000	31.4000	31.4000	31.4000	-0.633%	1	93	-55.096%
2025-10-03	32.1800	32.1800	31.6000	31.6000	+0.095%	3	93	-55.380%
2025-10-02	32.4900	32.4900	31.5700	31.5700	-2.832%	2	93	-55.337%
2025-09-30	29.9500	32.4900	29.9500	32.4900	+15.664%	2	92	-56.602%
2025-09-29	27.8500	28.0900	27.8500	28.0900	+3.730%	2	91	-49.804%
2025-09-22	27.0800	27.0800	27.0800	27.0800	-5.082%	2	91	-47.932%
2025-09-18	28.5300	28.5300	28.5300	28.5300	-4.805%	1	90	-50.578%
2025-09-17	29.8500	29.9700	29.8500	29.9700	-10.000%	2	90	-52.953%
2025-09-16	33.3000	33.3000	33.3000	33.3000	+2.651%	1	90	-57.658%
2025-09-15	32.2000	32.4400	32.2000	32.4400	-1.757%	2	90	-56.535%
2025-09-12	32.6900	33.0200	32.6900	33.0200	-1.433%	2	90	-57.299%
2025-09-09	33.5800	33.6500	33.2000	33.5000	+0.390%	15	90	-57.910%
2025-09-08	33.0400	33.3700	33.0400	33.3700	+0.512%	2	80	-57.746%
2025-09-03	33.0400	33.2000	33.0400	33.2000	+5.297%	2	79	-57.530%
2025-09-02	31.2300	31.5300	31.2300	31.5300	+2.039%	2	78	-55.281%
2025-08-29	31.4000	31.4000	30.8000	30.9000	-7.291%	28	58	-54.369%
2025-08-27	33.3300	33.3300	33.3300	33.3300	-2.258%	1	58	-57.696%
2025-08-22	34.1000	34.1000	34.1000	34.1000	-15.406%	1	57	-58.651%
2025-08-15	40.1400	40.3100	40.1400	40.3100	+5.029%	2	56	-65.021%
2025-07-29	38.0900	38.3800	38.0900	38.3800	+0.471%	2	56	-63.262%
2025-07-28	37.8800	38.2100	37.8800	38.2000	+1.596%	4	56	-63.089%
2025-07-25	38.2400	38.5200	37.6000	37.6000	-2.867%	22	55	-62.500%
2025-07-24	38.5400	38.7100	38.5400	38.7100	-5.815%	2	48	-63.575%
2025-07-22	41.1000	41.1000	41.1000	41.1000	+0.244%	5	48	-65.693%
2025-07-21	41.0000	41.0000	41.0000	41.0000	+2.500%	1	43	-65.610%
2025-07-16	40.0000	40.0000	40.0000	40.0000	+1.781%	1	42	-64.750%
2025-07-15	39.5000	39.5000	39.2000	39.3000	+7.318%	7	42	-64.122%
2025-07-14	36.6800	36.6800	36.6200	36.6200	-1.027%	2	47	-61.496%
2025-07-11	37.0000	37.0000	37.0000	37.0000	+5.263%	1	46	-61.892%
2025-07-10	35.1500	35.1500	35.1500	35.1500	-7.500%	4	46	-59.886%
2025-07-09	38.0000	38.0000	38.0000	38.0000	+0.053%	1	46	-62.895%
2025-07-08	36.6000	37.9800	36.6000	37.9800	+2.649%	4	45	-62.875%
2025-07-07	35.9000	37.0000	35.9000	37.0000	+1.093%	6	45	-61.892%
2025-07-02	36.6000	36.6000	36.6000	36.6000	-13.126%	1	40	-61.475%
2025-06-24	42.7600	42.7600	42.1300	42.1300	-9.553%	6	40	-66.532%
2025-06-23	47.1500	47.1500	46.5800	46.5800	-0.598%	25	35	-69.729%
2025-06-12	46.5100	46.8600	46.5100	46.8600	+1.759%	2	16	-69.910%
2025-06-10	46.0500	46.0500	46.0500	46.0500	+2.333%	7	16	-69.381%
2025-06-09	45.0500	45.0500	45.0000	45.0000	-6.832%	6	11	-68.667%
2025-05-12	48.0500	48.3000	48.0500	48.3000	-0.719%	6	14	-70.807%
2025-02-28	47.7500	48.6500	47.7500	48.6500	-2.309%	10	11	-71.017%
2025-02-27	48.0500	49.8000	48.0500	49.8000	+4.512%	3	7	-71.687%
2025-02-26	47.6500	47.6500	47.6500	47.6500	+2.122%	2	4	-70.409%
2025-02-20	46.6600	46.6600	46.6600	46.6600	+19.366%	1	4	-69.781%
2025-01-22	38.7500	39.0900	38.7500	39.0900	-12.433%	2	3	-63.929%
2025-01-15	44.6400	44.6400	44.6400	44.6400	-7.174%	1	1	-68.414%
2025-01-10	48.0900	48.0900	48.0900	48.0900	0.000%	2	1	-70.680%