Dark

AXP20270115P330
AXP Jan 15 2027 330.00 Put (AXP270115P00330000)
option OPRA

EOD

Sep 16, 2026

27.48+22.405%(+5.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	27.4800	27.4800	27.4800	27.4800	+22.405%	5	930	0.000%
2026-09-15	21.7500	22.5000	21.5500	22.4500	-4.264%	10	933	+22.405%
2026-09-10	23.7000	23.7000	23.2500	23.4500	+17.250%	13	931	+17.186%
2026-09-08	20.8900	20.8900	19.9500	20.0000	+0.756%	3	930	+37.400%
2026-09-04	19.8500	19.8500	19.8500	19.8500	+4.749%	1	933	+38.438%
2026-09-03	18.8500	18.9500	18.5500	18.9500	-7.335%	5	933	+45.013%
2026-09-01	20.4500	20.4500	20.4500	20.4500	+8.488%	1	929	+34.377%
2026-08-31	18.8500	18.9000	18.7500	18.8500	+3.857%	11	929	+45.782%
2026-08-27	18.1500	18.1500	18.1500	18.1500	+7.206%	1	929	+51.405%
2026-08-26	17.8500	17.8500	16.9300	16.9300	-2.139%	26	929	+62.315%
2026-08-24	15.8500	17.4000	15.7500	17.3000	-12.846%	94	907	+58.844%
2026-08-20	18.9300	19.8500	18.6500	19.8500	+21.407%	11	873	+38.438%
2026-08-19	16.0000	16.3500	15.9500	16.3500	-9.167%	34	866	+68.073%
2026-08-18	18.0000	18.0000	18.0000	18.0000	+3.746%	1	835	+52.667%
2026-08-17	17.1500	17.3500	17.1500	17.3500	+7.430%	2	835	+58.386%
2026-08-14	16.1000	16.1500	16.1000	16.1500	+0.623%	5	837	+70.155%
2026-08-12	16.4500	16.6500	16.0500	16.0500	-3.604%	21	834	+71.215%
2026-08-11	16.6500	16.9500	16.6500	16.6500	-7.242%	27	813	+65.045%
2026-08-10	17.9500	17.9500	17.9500	17.9500	+8.133%	2	786	+53.092%
2026-08-06	16.1500	16.6000	16.1000	16.6000	+7.443%	38	784	+65.542%
2026-08-05	15.2500	15.6000	15.2500	15.4500	-10.435%	26	747	+77.864%
2026-08-04	17.2500	17.2500	17.2500	17.2500	-2.322%	1	721	+59.304%
2026-08-03	17.7000	17.7000	17.3000	17.6600	-10.355%	44	722	+55.606%
2026-07-31	19.7000	19.9500	19.6000	19.7000	-9.840%	12	696	+39.492%
2026-07-30	21.9000	21.9000	21.8500	21.8500	+2.582%	17	696	+25.767%
2026-07-29	21.9500	21.9500	21.3000	21.3000	+2.651%	2	681	+29.014%
2026-07-28	22.0000	22.1300	20.6000	20.7500	-3.263%	26	682	+32.434%
2026-07-27	22.6500	22.6500	21.3000	21.4500	-17.181%	18	677	+28.112%
2026-07-24	27.9500	27.9500	25.7600	25.9000	+31.807%	12	682	+6.100%
2026-07-23	20.7700	20.7700	19.6500	19.6500	+8.264%	10	682	+39.847%
2026-07-22	18.7500	19.0000	18.0500	18.1500	+4.611%	373	678	+51.405%
2026-07-21	17.9000	17.9000	17.3500	17.3500	+2.967%	15	415	+58.386%
2026-07-20	16.8500	16.8500	16.8500	16.8500	-0.296%	1	412	+63.086%
2026-07-17	15.9500	16.9000	15.9500	16.9000	+7.234%	56	411	+62.604%
2026-07-16	15.1500	15.7600	15.0000	15.7600	-2.112%	143	415	+74.365%
2026-07-15	15.4000	16.1500	15.3000	16.1000	-5.294%	11	406	+70.683%
2026-07-14	16.7200	17.0000	15.9800	17.0000	-1.048%	24	408	+61.647%
2026-07-13	16.7500	17.1800	16.7500	17.1800	-6.883%	6	408	+59.953%
2026-07-10	18.9000	19.1000	18.4500	18.4500	-8.889%	15	408	+48.943%
2026-07-09	21.0000	21.0000	19.9500	20.2500	-15.555%	5	404	+35.704%
2026-07-08	22.1900	23.9800	22.1900	23.9800	+29.692%	46	404	+14.595%
2026-07-07	17.4500	18.5000	17.4500	18.4900	+8.637%	11	397	+48.621%
2026-07-06	17.0200	17.0200	17.0200	17.0200	-16.976%	1	396	+61.457%
2026-07-01	20.3500	20.5000	20.1000	20.5000	-12.580%	17	397	+34.049%
2026-06-30	23.2000	23.4500	23.2000	23.4500	+5.869%	3	396	+17.186%
2026-06-26	22.1000	22.3000	22.0000	22.1500	+8.578%	31	397	+24.063%
2026-06-25	20.4000	20.4000	20.4000	20.4000	-12.634%	1	377	+34.706%
2026-06-24	23.7500	23.7500	23.3500	23.3500	-2.096%	20	377	+17.687%
2026-06-23	23.5000	23.9500	23.5000	23.8500	+0.633%	4	372	+15.220%
2026-06-22	24.3500	24.3500	23.7000	23.7000	+3.268%	9	374	+15.949%
2026-06-18	22.0500	23.2000	22.0500	22.9500	-6.897%	19	388	+19.739%
2026-06-16	24.5500	24.6500	24.5500	24.6500	+2.751%	2	388	+11.481%
2026-06-15	23.9000	23.9900	23.9000	23.9900	-21.344%	2	388	+14.548%
2026-06-12	30.5000	30.5000	30.5000	30.5000	-17.523%	1	387	-9.902%
2026-06-11	36.9800	36.9800	36.9800	36.9800	+8.478%	1	388	-25.690%
2026-06-10	34.0900	34.0900	34.0900	34.0900	+3.775%	1	389	-19.390%
2026-06-09	32.6000	32.8500	32.6000	32.8500	-7.465%	2	392	-16.347%
2026-06-01	35.5000	35.5000	35.5000	35.5000	+4.566%	6	392	-22.592%
2026-05-29	35.2500	35.3000	33.8000	33.9500	-3.633%	19	393	-19.057%
2026-05-28	35.1000	35.2300	35.1000	35.2300	-3.427%	6	379	-21.998%
2026-05-15	36.3500	36.4800	36.3500	36.4800	+1.474%	6	382	-24.671%
2026-05-08	35.9500	35.9500	35.9500	35.9500	+10.141%	1	382	-23.561%
2026-05-06	32.9000	32.9000	32.6400	32.6400	-13.651%	3	381	-15.809%
2026-04-29	37.8000	37.8000	37.8000	37.8000	-0.787%	1	380	-27.302%
2026-04-24	37.3800	38.1000	37.3800	38.1000	+13.528%	6	379	-27.874%
2026-04-23	33.5600	33.5600	33.5600	33.5600	+9.566%	1	375	-18.117%
2026-04-22	30.6300	30.6300	30.6300	30.6300	+3.480%	1	376	-10.284%
2026-04-21	29.6000	29.6000	29.6000	29.6000	-5.219%	1	374	-7.162%
2026-04-20	31.2300	31.2300	31.2300	31.2300	+2.696%	1	374	-12.008%
2026-04-17	30.4000	30.4100	30.4000	30.4100	-5.851%	20	374	-9.635%
2026-04-15	32.3000	32.3000	32.3000	32.3000	-18.228%	1	374	-14.923%
2026-04-13	39.5000	39.5000	39.5000	39.5000	-1.863%	1	374	-30.430%
2026-04-10	40.2500	40.2500	40.2500	40.2500	+3.470%	1	374	-31.727%
2026-04-08	38.9000	38.9000	38.9000	38.9000	-13.266%	1	374	-29.357%
2026-04-01	44.8500	44.8500	44.8500	44.8500	-11.188%	1	374	-38.729%
2026-03-31	50.5000	50.5000	50.5000	50.5000	+2.747%	2	374	-45.584%
2026-03-25	49.1500	49.1500	49.1500	49.1500	+5.269%	10	376	-44.090%
2026-03-05	46.6900	46.6900	46.6900	46.6900	+6.477%	2	376	-41.144%
2026-03-04	44.5000	44.5000	43.8500	43.8500	-15.003%	11	377	-37.332%
2026-03-03	51.5900	51.5900	51.5900	51.5900	+7.816%	1	366	-46.734%
2026-03-02	48.3000	48.3000	46.6900	47.8500	+0.314%	18	367	-42.571%
2026-02-27	44.6000	47.7000	44.6000	47.7000	+31.224%	24	360	-42.390%
2026-02-25	39.0700	39.0700	36.3000	36.3500	-9.238%	17	345	-24.402%
2026-02-24	39.5000	40.0500	39.5000	40.0500	-2.791%	95	345	-31.386%
2026-02-23	40.2700	41.3000	40.2700	41.2000	+35.437%	7	290	-33.301%
2026-02-19	30.4200	30.4200	30.4200	30.4200	-3.275%	1	285	-9.665%
2026-02-13	31.4200	31.4500	31.4200	31.4500	+27.586%	3	281	-12.623%
2026-02-11	24.6500	24.6500	24.6500	24.6500	-1.597%	1	281	+11.481%
2026-02-04	25.0500	25.0500	25.0500	25.0500	-4.207%	1	281	+9.701%
2026-01-30	26.2000	26.2000	26.1500	26.1500	+6.258%	3	281	+5.086%
2026-01-29	24.6100	24.6100	24.6100	24.6100	+4.947%	1	278	+11.662%
2026-01-28	23.4500	23.4500	23.4500	23.4500	-2.292%	1	278	+17.186%
2026-01-27	24.2300	24.2300	23.0700	24.0000	+2.784%	15	277	+14.500%
2026-01-26	23.3500	23.3500	23.3500	23.3500	-1.891%	2	268	+17.687%
2026-01-23	23.8000	23.8000	23.8000	23.8000	-5.028%	10	269	+15.462%
2026-01-21	24.9000	25.1000	24.9000	25.0600	+11.328%	8	259	+9.657%
2026-01-16	24.3000	24.3000	22.5100	22.5100	-7.670%	5	260	+22.079%
2026-01-12	25.4000	25.4000	24.3800	24.3800	+24.706%	5	260	+12.715%
2026-01-09	19.5500	19.5500	19.5500	19.5500	+1.295%	1	259	+40.563%
2026-01-08	19.3000	19.3000	19.3000	19.3000	+4.043%	1	258	+42.383%
2026-01-07	18.5500	18.6000	18.5500	18.5500	-2.829%	3	258	+48.140%
2026-01-05	19.1000	19.1500	19.0900	19.0900	-12.831%	8	259	+43.950%
2026-01-02	22.3000	22.3000	21.6900	21.9000	+6.053%	9	259	+25.479%
2025-12-30	20.5000	20.6500	20.5000	20.6500	+0.732%	183	252	+33.075%
2025-12-29	20.5000	20.5000	20.5000	20.5000	+3.119%	18	100	+34.049%
2025-12-23	19.9000	19.9000	19.8800	19.8800	-1.827%	11	82	+38.229%
2025-12-12	20.2000	20.3500	20.2000	20.2500	-3.156%	8	82	+35.704%
2025-12-11	21.0000	21.1500	20.9100	20.9100	-16.260%	8	78	+31.420%
2025-12-09	24.9700	24.9700	24.9700	24.9700	+2.757%	1	79	+10.052%
2025-12-08	24.3200	24.3200	24.3000	24.3000	+5.195%	2	79	+13.086%
2025-12-04	23.1000	23.1000	23.1000	23.1000	-3.549%	1	78	+18.961%
2025-12-03	23.9500	23.9500	23.9500	23.9500	-7.885%	3	78	+14.739%
2025-12-01	25.5000	26.0000	25.5000	26.0000	-0.077%	47	81	+5.692%
2025-11-26	26.0500	26.0500	25.9600	26.0200	-27.762%	10	93	+5.611%
2025-11-18	36.0200	36.0200	36.0200	36.0200	+24.164%	1	93	-23.709%
2025-11-17	28.9500	29.3100	28.7900	29.0100	+17.927%	78	93	-5.274%
2025-11-13	24.7300	24.9600	24.6000	24.6000	+3.145%	11	75	+11.707%
2025-11-11	24.6500	24.6500	23.8500	23.8500	-7.379%	42	74	+15.220%
2025-11-07	25.8000	25.8000	25.7500	25.7500	-9.744%	13	49	+6.718%
2025-10-23	28.6000	28.7500	28.5300	28.5300	-7.908%	8	59	-3.680%
2025-10-20	30.9800	30.9800	30.9800	30.9800	-12.659%	1	61	-11.298%
2025-10-17	35.7800	35.7800	35.4700	35.4700	-14.427%	11	61	-22.526%
2025-10-16	36.8500	41.5000	36.8500	41.4500	+16.991%	16	61	-33.703%
2025-10-15	35.4300	35.4300	35.4300	35.4300	-4.835%	1	62	-22.439%
2025-10-08	37.2300	37.2300	37.2300	37.2300	+4.344%	8	62	-26.189%
2025-10-06	35.4000	35.6800	35.4000	35.6800	-0.834%	2	69	-22.982%
2025-10-02	35.9800	35.9800	35.9800	35.9800	+13.145%	1	69	-23.624%
2025-09-29	31.8500	32.1300	31.6500	31.8000	-2.544%	7	70	-13.585%
2025-09-25	32.6000	32.6300	32.6000	32.6300	+1.210%	2	72	-15.783%
2025-09-23	32.2400	32.2400	32.2400	32.2400	-1.104%	2	72	-14.764%
2025-09-18	32.6000	32.6000	32.6000	32.6000	-4.956%	1	70	-15.706%
2025-09-17	34.3000	34.3000	34.3000	34.3000	-6.540%	10	69	-19.883%
2025-09-15	36.4800	36.7000	36.4800	36.7000	-3.192%	2	59	-25.123%
2025-09-08	37.8000	37.9100	37.8000	37.9100	+0.691%	2	59	-27.513%
2025-09-03	37.4500	37.7700	37.3700	37.6500	+4.933%	6	59	-27.012%
2025-09-02	35.6000	35.8800	35.6000	35.8800	+4.000%	2	58	-23.411%
2025-08-29	35.3300	35.3300	34.5000	34.5000	-11.652%	16	42	-20.348%
2025-08-22	39.0500	39.0500	39.0500	39.0500	-13.892%	1	42	-29.629%
2025-08-20	45.3500	45.3500	45.3500	45.3500	-1.091%	4	41	-39.405%
2025-08-15	45.6900	45.8500	45.6900	45.8500	-14.698%	2	41	-40.065%
2025-08-07	53.7500	53.7500	53.7500	53.7500	+12.448%	1	41	-48.874%
2025-07-30	47.8000	47.8000	47.8000	47.8000	+9.784%	1	41	-42.510%
2025-07-29	43.3300	43.5400	43.3300	43.5400	+0.069%	2	40	-36.886%
2025-07-28	43.1800	43.5100	43.1800	43.5100	-3.418%	2	40	-36.842%
2025-07-23	45.0500	45.0500	45.0500	45.0500	-2.993%	1	40	-39.001%
2025-07-18	47.8500	48.0000	46.4400	46.4400	+3.893%	13	40	-40.827%
2025-07-16	45.1200	45.1200	44.7000	44.7000	+11.750%	2	29	-38.523%
2025-07-10	40.0000	40.0000	40.0000	40.0000	-4.146%	3	28	-31.300%
2025-07-01	41.7300	41.7300	41.7300	41.7300	-1.043%	1	25	-34.148%
2025-06-30	42.1700	42.1700	42.1700	42.1700	-3.169%	1	25	-34.835%
2025-06-27	43.3700	43.5500	42.2400	43.5500	-16.169%	3	26	-36.900%
2025-06-10	51.6000	51.9500	51.6000	51.9500	+2.973%	4	28	-47.103%
2025-06-09	50.3500	50.4500	50.3500	50.4500	+0.799%	17	26	-45.530%
2025-06-06	50.0500	50.0500	50.0500	50.0500	-6.814%	10	19	-45.095%
2025-06-05	53.2900	53.7100	53.2900	53.7100	+4.433%	2	19	-48.836%
2025-05-13	51.4100	51.4300	51.4100	51.4300	-4.671%	3	18	-46.568%
2025-05-12	53.6500	54.3500	53.6500	53.9500	-36.901%	5	23	-49.064%
2025-04-11	85.5000	85.5000	85.5000	85.5000	+6.768%	6	19	-67.860%
2025-03-11	80.0800	80.0800	80.0800	80.0800	+47.071%	1	16	-65.684%
2025-02-28	53.5500	54.4500	53.5500	54.4500	+1.491%	10	17	-49.532%
2025-02-27	53.6500	53.6500	53.6500	53.6500	+14.907%	2	12	-48.779%
2025-02-20	46.6900	46.6900	46.6900	46.6900	-0.086%	1	10	-41.144%
2025-02-14	46.7300	46.7300	46.7300	46.7300	-1.662%	2	10	-41.194%
2025-02-13	47.5000	47.5200	47.4500	47.5200	-4.097%	3	10	-42.172%
2025-02-12	49.4100	49.5500	49.4000	49.5500	+4.228%	6	7	-44.541%
2025-02-10	47.5400	47.5400	47.5400	47.5400	0.000%	1	1	-42.196%