Dark

AXP20270115P340
AXP Jan 15 2027 340.00 Put (AXP270115P00340000)
option OPRA

EOD

Sep 15, 2026

27.35-7.445%(-2.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	27.3500	27.3500	27.3500	27.3500	-7.445%	3	579	0.000%
2026-09-10	29.8000	29.8000	29.5500	29.5500	+24.526%	9	578	-7.445%
2026-09-03	23.7700	23.8100	23.7300	23.7300	-3.927%	9	583	+15.255%
2026-09-02	24.9000	24.9000	24.7000	24.7000	+9.778%	2	587	+10.729%
2026-08-28	22.5000	22.5000	22.5000	22.5000	-3.846%	1	588	+21.556%
2026-08-27	23.2500	23.4100	23.2500	23.4000	+6.849%	8	594	+16.880%
2026-08-26	22.4500	22.6000	21.9000	21.9000	+0.922%	3	589	+24.886%
2026-08-25	21.9500	22.1500	21.7000	21.7000	-1.139%	22	590	+26.037%
2026-08-24	19.7500	21.9500	19.7500	21.9500	+8.128%	22	591	+24.601%
2026-08-19	19.3000	20.3000	19.3000	20.3000	-7.094%	19	588	+34.729%
2026-08-18	21.8500	21.8500	21.8500	21.8500	-1.577%	1	579	+25.172%
2026-08-17	21.3500	22.2000	21.3500	22.2000	+7.767%	11	578	+23.198%
2026-08-14	20.1000	20.8500	20.1000	20.6000	+5.587%	63	577	+32.767%
2026-08-13	19.5100	19.5100	19.5100	19.5100	-3.892%	1	568	+40.185%
2026-08-12	21.1300	21.1300	20.3000	20.3000	-3.103%	12	568	+34.729%
2026-08-11	20.9500	20.9500	20.9500	20.9500	-6.930%	1	556	+30.549%
2026-08-10	22.6500	22.8000	22.5100	22.5100	+6.936%	7	556	+21.502%
2026-08-06	20.7500	21.0500	20.7000	21.0500	+10.499%	33	551	+29.929%
2026-08-05	18.9500	19.3500	18.9500	19.0500	-3.447%	18	536	+43.570%
2026-08-04	20.4500	20.4500	19.7300	19.7300	-9.495%	11	540	+38.621%
2026-08-03	21.8000	21.8000	21.8000	21.8000	-12.274%	3	530	+25.459%
2026-07-30	26.9500	26.9500	24.8500	24.8500	-6.403%	10	527	+10.060%
2026-07-29	26.5500	26.5500	26.5500	26.5500	+2.115%	1	532	+3.013%
2026-07-28	25.2500	26.0000	25.2500	26.0000	-1.328%	17	533	+5.192%
2026-07-27	27.0800	27.0800	26.3500	26.3500	+8.974%	6	523	+3.795%
2026-07-23	24.1800	24.1800	24.1800	24.1800	+5.130%	5	522	+13.110%
2026-07-22	23.0000	23.0000	23.0000	23.0000	+8.491%	3	522	+18.913%
2026-07-21	21.6000	22.0000	20.9000	21.2000	+5.211%	53	522	+29.009%
2026-07-17	19.7500	20.2000	19.5500	20.1500	+4.081%	36	530	+35.732%
2026-07-16	18.8000	19.3600	18.5000	19.3600	+2.979%	29	513	+41.271%
2026-07-15	18.9500	19.0500	18.8000	18.8000	-9.615%	19	517	+45.479%
2026-07-14	20.4500	20.8000	20.3500	20.8000	+1.217%	13	524	+31.490%
2026-07-13	20.3500	21.0500	20.3500	20.5500	-8.259%	27	517	+33.090%
2026-07-10	23.0500	23.0500	22.3500	22.4000	-7.895%	6	504	+22.098%
2026-07-09	24.8500	24.8500	23.4500	24.3200	-11.884%	23	503	+12.459%
2026-07-08	27.1000	27.6000	27.1000	27.6000	+26.316%	9	495	-0.906%
2026-07-07	21.3000	21.9000	21.2000	21.8500	-7.689%	54	488	+25.172%
2026-07-01	23.6700	23.6700	23.6700	23.6700	-15.765%	1	477	+15.547%
2026-06-30	28.0000	28.1000	28.0000	28.1000	+5.758%	2	476	-2.669%
2026-06-26	27.0300	27.0300	26.5700	26.5700	+6.280%	7	476	+2.936%
2026-06-25	25.0000	25.0000	25.0000	25.0000	-12.740%	1	481	+9.400%
2026-06-23	28.4600	28.8100	28.1500	28.6500	+0.880%	88	481	-4.538%
2026-06-22	28.5500	28.5500	28.4000	28.4000	+2.712%	5	498	-3.697%
2026-06-18	27.6500	27.6500	27.6500	27.6500	-6.112%	19	499	-1.085%
2026-06-16	28.9000	29.5000	28.9000	29.4500	+2.756%	13	499	-7.131%
2026-06-15	28.5000	28.6600	28.5000	28.6600	-29.130%	2	493	-4.571%
2026-06-10	40.4000	40.4400	40.4000	40.4400	-3.045%	4	492	-32.369%
2026-06-08	41.5000	41.7100	41.5000	41.7100	-0.738%	8	493	-34.428%
2026-05-28	44.5400	44.5400	41.1500	42.0200	-3.580%	15	497	-34.912%
2026-05-19	43.5800	43.5800	43.5800	43.5800	+2.710%	1	492	-37.242%
2026-05-15	42.0500	42.4300	42.0500	42.4300	-0.071%	6	492	-35.541%
2026-04-30	42.4600	42.4600	42.4600	42.4600	-0.024%	1	491	-35.586%
2026-04-29	42.4700	42.4700	42.4700	42.4700	+28.697%	1	492	-35.602%
2026-04-17	33.0000	33.0000	33.0000	33.0000	-9.713%	1	493	-17.121%
2026-04-15	36.5500	36.5500	36.5500	36.5500	-6.997%	2	492	-25.171%
2026-04-14	39.3000	39.3000	39.3000	39.3000	-10.171%	1	490	-30.407%
2026-04-08	43.7500	43.7500	43.7500	43.7500	-11.794%	10	490	-37.486%
2026-03-04	49.6000	49.6000	49.6000	49.6000	-5.470%	1	490	-44.859%
2026-02-27	52.4700	52.4700	52.4700	52.4700	+18.845%	2	489	-47.875%
2026-02-25	44.1500	44.1500	44.1500	44.1500	-1.605%	3	486	-38.052%
2026-02-24	44.8000	44.9500	44.8000	44.8700	-4.021%	87	486	-39.046%
2026-02-23	33.4200	47.0100	33.4200	46.7500	+29.322%	12	445	-41.497%
2026-02-13	34.6800	36.2500	34.6800	36.1500	+13.787%	18	422	-24.343%
2026-02-12	31.7700	31.7700	31.7700	31.7700	+12.860%	1	422	-13.912%
2026-02-11	27.5500	28.2000	27.5500	28.1500	+16.611%	8	422	-2.842%
2026-02-10	24.1400	24.1400	24.1400	24.1400	-17.159%	1	426	+13.297%
2026-02-04	28.9500	29.1400	28.9500	29.1400	-2.280%	2	425	-6.143%
2026-02-02	29.8200	29.8200	29.8200	29.8200	+0.067%	50	425	-8.283%
2026-01-30	30.8300	30.8300	29.8000	29.8000	+3.724%	53	435	-8.221%
2026-01-29	28.7300	28.7300	28.7300	28.7300	+5.046%	1	382	-4.803%
2026-01-28	27.3500	27.3500	27.3500	27.3500	-1.619%	1	382	0.000%
2026-01-27	27.8000	27.8000	27.8000	27.8000	-0.251%	1	381	-1.619%
2026-01-23	27.8700	27.8700	27.8700	27.8700	-5.365%	2	380	-1.866%
2026-01-21	29.4500	29.4500	29.4500	29.4500	-3.852%	1	380	-7.131%
2026-01-20	28.1000	30.6500	28.0000	30.6300	+14.121%	54	380	-10.708%
2026-01-16	27.2500	27.3000	26.8400	26.8400	-10.234%	14	356	+1.900%
2026-01-14	30.0000	30.0500	29.9000	29.9000	+2.749%	8	356	-8.528%
2026-01-13	28.8000	29.1000	28.7600	29.1000	+6.985%	10	352	-6.014%
2026-01-12	28.2500	28.2500	27.2000	27.2000	+18.415%	2	350	+0.551%
2026-01-09	22.7500	22.9700	22.7500	22.9700	+3.004%	91	349	+19.068%
2026-01-07	22.2000	22.3000	22.2000	22.3000	-0.268%	8	258	+22.646%
2026-01-06	22.5000	22.6500	22.3000	22.3600	+2.100%	50	255	+22.317%
2026-01-05	21.9000	21.9000	21.9000	21.9000	-7.983%	1	235	+24.886%
2025-12-30	23.8000	23.8000	23.8000	23.8000	+3.478%	1	235	+14.916%
2025-12-29	22.8700	23.0000	22.8700	23.0000	-3.483%	200	234	+18.913%
2025-12-17	23.9200	23.9500	23.8300	23.8300	+0.889%	4	36	+14.771%
2025-12-16	23.6200	23.6200	23.6200	23.6200	-1.130%	1	37	+15.792%
2025-12-12	23.9000	23.9000	23.8900	23.8900	-10.591%	2	37	+14.483%
2025-12-04	26.7200	26.7200	26.7200	26.7200	-8.179%	1	37	+2.358%
2025-11-26	30.3000	30.3000	29.1000	29.1000	-18.005%	5	37	-6.014%
2025-11-21	35.4900	35.4900	35.4900	35.4900	-6.210%	2	37	-22.936%
2025-11-19	37.8400	37.8400	37.8400	37.8400	-5.400%	1	37	-27.722%
2025-11-18	40.2000	40.2000	39.5500	40.0000	+3.708%	15	37	-31.625%
2025-11-17	38.6100	38.6100	38.5700	38.5700	+29.083%	6	40	-29.090%
2025-10-27	29.8800	29.8800	29.8800	29.8800	-2.193%	1	41	-8.467%
2025-10-24	30.7500	30.7500	30.5500	30.5500	-12.137%	7	41	-10.475%
2025-10-20	34.7700	34.7700	34.7700	34.7700	-7.576%	1	35	-21.340%
2025-10-17	40.2300	40.2300	37.6200	37.6200	-8.578%	24	35	-27.299%
2025-10-14	41.1500	41.1500	41.1500	41.1500	-1.673%	1	22	-33.536%
2025-10-08	41.8500	41.8500	41.8500	41.8500	+13.415%	5	22	-34.648%
2025-09-29	36.7000	36.9000	36.7000	36.9000	+1.681%	15	22	-25.881%
2025-09-23	36.0500	36.2900	36.0500	36.2900	+1.171%	2	12	-24.635%
2025-09-19	35.8700	35.8700	35.8700	35.8700	-16.484%	5	13	-23.752%
2025-09-16	42.9500	42.9500	42.9500	42.9500	+2.506%	1	13	-36.321%
2025-09-15	41.7000	41.9000	41.7000	41.9000	-0.828%	2	12	-34.726%
2025-09-08	42.5000	42.5000	42.2500	42.2500	+5.757%	4	12	-35.266%
2025-09-04	39.9500	39.9500	39.9500	39.9500	-6.659%	1	12	-31.539%
2025-09-03	42.5400	42.8000	42.5400	42.8000	+5.627%	2	11	-36.098%
2025-09-02	40.4000	40.5200	40.4000	40.5200	+2.686%	2	11	-32.502%
2025-08-29	39.3800	39.4600	39.3800	39.4600	-10.825%	4	7	-30.689%
2025-08-22	44.2500	44.2500	44.2500	44.2500	-14.061%	1	7	-38.192%
2025-08-15	51.2500	51.4900	51.2500	51.4900	+4.761%	2	6	-46.883%
2025-07-29	48.9400	49.1500	48.9400	49.1500	+0.327%	2	5	-44.354%
2025-07-28	49.0000	49.0000	48.9900	48.9900	+5.696%	2	6	-44.172%
2025-07-14	46.3500	46.3500	46.3500	46.3500	+1.378%	5	6	-40.992%
2025-07-02	45.7200	45.7200	45.7200	45.7200	-21.766%	1	1	-40.179%
2025-06-12	58.1800	58.4400	58.1800	58.4400	-34.602%	2	2	-53.200%
2025-03-11	89.1700	89.3600	89.1700	89.3600	+48.340%	5	2	-69.393%
2025-02-21	60.2400	60.2400	60.2400	60.2400	+7.093%	2	6	-54.598%
2025-02-20	56.2500	56.2500	56.2500	56.2500	+2.909%	1	5	-51.378%
2025-02-12	54.6600	54.6600	54.6600	54.6600	+3.641%	1	4	-49.963%
2025-02-10	52.7400	52.7400	52.7400	52.7400	+3.942%	2	3	-48.142%
2025-01-27	50.7400	50.7400	50.7400	50.7400	-22.357%	1	2	-46.098%
2024-12-19	65.3500	65.3500	65.3500	65.3500	-15.992%	2	2	-58.148%
2024-10-31	77.7900	77.7900	77.7900	77.7900	-1.656%	2	2	-64.841%
2024-10-25	79.4000	79.4000	79.1000	79.1000	0.000%	4	0	-65.424%