Dark

ACN20261218C200
ACN Dec 18 2026 200.00 Call (ACN261218C00200000)
option OPRA

EOD

Sep 17, 2026

14.40+2.857%(+0.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0000	14.4000	13.9000	14.4000	+2.857%	11	615	0.000%
2026-09-16	14.4000	14.4000	14.0000	14.0000	-19.122%	2	616	+2.857%
2026-09-15	16.4400	18.0000	16.0000	17.3100	+1.228%	24	616	-16.811%
2026-09-14	14.5000	17.1000	14.1500	17.1000	+46.154%	34	615	-15.789%
2026-09-11	11.7000	11.7000	11.7000	11.7000	+21.875%	1	596	+23.077%
2026-09-10	10.2000	10.2000	9.5000	9.6000	+1.053%	15	596	+50.000%
2026-09-09	9.5000	9.5000	9.5000	9.5000	-5.941%	4	589	+51.579%
2026-09-08	11.0000	11.0000	10.1000	10.1000	-29.861%	9	589	+42.574%
2026-09-04	15.0000	15.0000	14.3000	14.4000	-16.618%	51	590	0.000%
2026-09-03	16.7000	17.8000	16.7000	17.2700	+23.357%	22	590	-16.618%
2026-09-02	13.7000	14.1000	13.7000	14.0000	-5.020%	14	590	+2.857%
2026-09-01	15.2500	15.2500	14.6000	14.7400	-9.012%	33	597	-2.307%
2026-08-31	15.0000	16.2900	15.0000	16.2000	+1.504%	214	597	-11.111%
2026-08-28	16.8800	16.9800	15.9000	15.9600	+22.769%	8	469	-9.774%
2026-08-26	12.8000	13.0600	12.8000	13.0000	-15.912%	8	462	+10.769%
2026-08-25	15.7000	15.7000	15.0000	15.4600	-0.387%	18	454	-6.856%
2026-08-24	15.7700	15.9100	15.0000	15.5200	+10.071%	13	436	-7.216%
2026-08-21	15.3900	15.5200	14.1000	14.1000	-12.422%	25	434	+2.128%
2026-08-20	16.1000	16.1000	16.1000	16.1000	+3.073%	1	454	-10.559%
2026-08-19	14.4000	15.6200	14.4000	15.6200	+39.464%	5	454	-7.810%
2026-08-18	10.6000	11.2000	10.6000	11.2000	+5.660%	21	453	+28.571%
2026-08-17	10.6000	10.6000	10.6000	10.6000	-14.309%	44	433	+35.849%
2026-08-14	12.5300	12.5300	12.3700	12.3700	-9.708%	2	477	+16.411%
2026-08-13	13.5000	13.7000	12.6000	13.7000	-2.143%	40	475	+5.109%
2026-08-11	13.6000	14.0000	13.5000	14.0000	+1.449%	34	469	+2.857%
2026-08-10	11.5900	13.9400	11.5900	13.8000	+11.290%	37	466	+4.348%
2026-08-07	12.5000	13.0000	12.4000	12.4000	+13.242%	12	444	+16.129%
2026-08-06	10.3500	10.9500	10.3500	10.9500	-13.780%	2	435	+31.507%
2026-08-05	12.6000	12.7000	12.6000	12.7000	+12.389%	12	435	+13.386%
2026-08-04	10.5700	11.3000	10.5700	11.3000	-3.171%	2	429	+27.434%
2026-08-03	11.6200	11.6700	10.9900	11.6700	+13.301%	18	430	+23.393%
2026-07-31	9.5000	10.3000	9.5000	10.3000	0.000%	16	430	+39.806%
2026-07-30	10.5000	10.5000	9.1000	10.3000	-28.472%	22	418	+39.806%
2026-07-29	11.0000	14.5800	11.0000	14.4000	+41.176%	44	425	0.000%
2026-07-28	10.8000	10.8000	10.1000	10.2000	+42.061%	66	390	+41.176%
2026-07-27	6.6000	7.2100	6.6000	7.1800	+36.762%	70	389	+100.557%
2026-07-24	4.5000	5.2500	4.5000	5.2500	+38.158%	61	331	+174.286%
2026-07-23	3.8000	3.8000	3.8000	3.8000	-5.941%	10	311	+278.947%
2026-07-22	4.5000	4.5000	4.0400	4.0400	-8.182%	21	314	+256.436%
2026-07-20	4.4000	4.4000	4.4000	4.4000	+10.000%	1	318	+227.273%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+14.286%	5	317	+260.000%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-0.850%	1	312	+311.429%
2026-07-10	3.5000	3.5300	3.5000	3.5300	-9.487%	9	311	+307.932%
2026-07-09	3.8500	3.9000	3.8500	3.9000	+5.121%	7	310	+269.231%
2026-07-08	3.5600	3.7100	3.5600	3.7100	-17.556%	3	309	+288.140%
2026-07-07	4.6000	4.6000	4.2000	4.5000	+19.048%	5	308	+220.000%
2026-07-06	3.1000	3.7800	3.1000	3.7800	+14.545%	45	307	+280.952%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+15.789%	2	306	+336.364%
2026-07-01	2.8500	2.8500	2.8500	2.8500	+35.714%	5	306	+405.263%
2026-06-29	2.8000	2.8000	2.1000	2.1000	-19.540%	6	310	+585.714%
2026-06-26	2.6100	2.6100	2.6100	2.6100	+4.400%	4	306	+451.724%
2026-06-25	2.6000	2.6000	2.5000	2.5000	-13.793%	18	308	+476.000%
2026-06-24	2.9000	2.9000	2.9000	2.9000	+16.000%	1	296	+396.552%
2026-06-23	2.7000	2.7000	2.5000	2.5000	+21.951%	36	296	+476.000%
2026-06-22	2.1000	2.4000	2.0500	2.0500	-19.608%	25	295	+602.439%
2026-06-18	3.2700	3.3000	2.4000	2.5500	-79.098%	103	228	+464.706%
2026-06-16	12.7400	12.7400	12.2000	12.2000	-11.594%	12	228	+18.033%
2026-06-15	13.6700	13.8000	13.6700	13.8000	+3.604%	3	216	+4.348%
2026-06-11	14.2300	14.2300	13.3200	13.3200	-9.388%	15	217	+8.108%
2026-06-10	14.8400	14.9000	14.5000	14.7000	-14.035%	18	212	-2.041%
2026-06-08	17.1000	17.1000	17.1000	17.1000	-9.667%	5	220	-15.789%
2026-06-04	19.8000	19.8000	18.9300	18.9300	-3.418%	10	225	-23.930%
2026-06-03	19.2000	19.6000	19.2000	19.6000	-14.783%	4	220	-26.531%
2026-06-02	23.0000	23.0000	23.0000	23.0000	-20.690%	4	220	-37.391%
2026-06-01	29.2500	29.3500	29.0000	29.0000	+63.565%	13	220	-50.345%
2026-05-28	18.6000	18.6000	17.7300	17.7300	+8.110%	2	223	-18.782%
2026-05-21	16.4000	16.4000	16.4000	16.4000	-15.026%	63	221	-12.195%
2026-05-20	17.9000	19.3000	17.9000	19.3000	-2.278%	5	158	-25.389%
2026-05-19	19.4000	19.7500	19.4000	19.7500	+24.921%	12	176	-27.089%
2026-05-18	15.3000	15.9600	15.3000	15.8100	+17.111%	15	176	-8.918%
2026-05-15	13.5000	13.5000	13.5000	13.5000	+5.634%	95	176	+6.667%
2026-05-14	13.2000	13.2000	12.7800	12.7800	+22.885%	14	118	+12.676%
2026-05-13	11.5000	11.6000	10.4000	10.4000	-30.667%	3	105	+38.462%
2026-05-12	15.0000	15.0000	15.0000	15.0000	-23.077%	1	105	-4.000%
2026-05-08	18.8000	19.5000	18.8000	19.5000	+2.632%	12	105	-26.154%
2026-05-07	19.0000	19.0000	19.0000	19.0000	+7.345%	1	98	-24.211%
2026-05-05	16.3800	17.7000	16.3800	17.7000	-25.941%	2	98	-18.644%
2026-04-22	23.9000	23.9000	23.9000	23.9000	-14.490%	1	99	-39.749%
2026-04-17	27.9500	27.9500	27.9500	27.9500	+17.437%	1	100	-48.479%
2026-04-14	23.8000	23.8000	23.8000	23.8000	+22.680%	1	99	-39.496%
2026-04-10	19.4000	19.4000	19.4000	19.4000	-3.242%	2	98	-25.773%
2026-04-09	19.8800	20.2000	19.8800	20.0500	-16.458%	11	96	-28.180%
2026-04-08	26.3000	26.3000	24.0000	24.0000	-10.781%	3	106	-40.000%
2026-04-07	26.9000	26.9000	26.9000	26.9000	-2.536%	1	103	-46.468%
2026-04-06	27.6000	27.6000	27.6000	27.6000	+2.985%	3	103	-47.826%
2026-04-01	26.8000	26.8000	26.8000	26.8000	-2.899%	1	100	-46.269%
2026-03-31	27.9000	28.0000	27.6000	27.6000	+10.533%	10	99	-47.826%
2026-03-27	24.9700	24.9700	24.9700	24.9700	-7.587%	1	95	-42.331%
2026-03-26	27.0200	27.0200	27.0200	27.0200	+7.222%	1	94	-46.706%
2026-03-24	25.2000	25.2000	25.2000	25.2000	-18.182%	1	93	-42.857%
2026-03-23	30.8000	30.8000	30.8000	30.8000	0.000%	1	92	-53.247%
2026-03-20	31.5000	31.5000	29.0000	30.8000	-3.750%	4	91	-53.247%
2026-03-19	31.8000	32.0000	31.8000	32.0000	+2.894%	21	87	-55.000%
2026-03-17	31.1000	31.1000	31.1000	31.1000	+5.068%	1	72	-53.698%
2026-03-16	29.6000	29.6000	29.6000	29.6000	-3.896%	1	71	-51.351%
2026-03-11	29.8400	30.8000	29.8400	30.8000	-19.792%	52	70	-53.247%
2026-03-04	38.9000	38.9000	38.3000	38.4000	+9.246%	22	43	-62.500%
2026-03-02	35.4500	35.4500	35.1500	35.1500	+5.873%	10	21	-59.033%
2026-02-26	34.7300	34.7300	33.1000	33.2000	+4.075%	8	11	-56.627%
2026-02-23	37.0000	37.0000	31.7000	31.9000	0.000%	4	3	-54.859%