Dark

ACN20270115C190
ACN Jan 15 2027 190.00 Call (ACN270115C00190000)
option OPRA

EOD

Sep 17, 2026

20.60-0.483%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.1800	20.6000	20.1800	20.6000	-0.483%	3	457	0.000%
2026-09-16	20.5500	20.8000	20.0300	20.7000	-17.530%	37	457	-0.483%
2026-09-15	22.1600	25.1000	22.1600	25.1000	+7.818%	22	456	-17.928%
2026-09-14	23.2800	23.2800	23.2800	23.2800	+52.256%	1	441	-11.512%
2026-09-11	15.7000	15.7000	15.2900	15.2900	+5.448%	4	441	+34.729%
2026-09-10	15.1000	15.1000	14.5000	14.5000	0.000%	5	440	+42.069%
2026-09-09	14.5000	14.6000	14.4000	14.5000	-2.027%	26	443	+42.069%
2026-09-08	15.3000	15.6000	14.8000	14.8000	-23.077%	14	446	+39.189%
2026-09-04	20.2000	20.2000	19.2400	19.2400	-20.166%	9	442	+7.069%
2026-09-03	22.6100	24.1000	22.6000	24.1000	+20.500%	8	442	-14.523%
2026-09-01	20.0000	20.0000	20.0000	20.0000	-9.461%	1	441	+3.000%
2026-08-31	22.1800	22.1800	22.0900	22.0900	-2.472%	21	441	-6.745%
2026-08-28	22.6500	22.6500	22.6500	22.6500	+3.425%	2	440	-9.051%
2026-08-27	21.9700	22.4900	21.9000	21.9000	+18.442%	14	440	-5.936%
2026-08-26	18.4900	18.4900	18.4900	18.4900	-14.000%	3	439	+11.412%
2026-08-25	21.3000	21.5000	21.3000	21.5000	+1.415%	6	442	-4.186%
2026-08-24	22.1700	22.1700	21.2000	21.2000	+5.736%	2	447	-2.830%
2026-08-21	21.5000	21.5000	20.0500	20.0500	+1.622%	7	448	+2.743%
2026-08-20	20.2900	20.2900	19.7300	19.7300	-1.792%	3	443	+4.410%
2026-08-19	21.0500	21.2000	20.0900	20.0900	+29.113%	7	441	+2.539%
2026-08-18	15.5600	15.5600	15.5600	15.5600	-13.747%	2	438	+32.391%
2026-08-14	17.0000	18.0400	17.0000	18.0400	-1.421%	2	436	+14.191%
2026-08-13	20.0000	20.0000	18.3000	18.3000	+2.809%	12	438	+12.568%
2026-08-12	17.3500	17.8000	17.3500	17.8000	-6.069%	20	428	+15.730%
2026-08-11	18.6000	19.2000	18.4000	18.9500	-1.558%	52	408	+8.707%
2026-08-10	19.0400	19.2500	19.0400	19.2500	+6.944%	2	358	+7.013%
2026-08-07	17.0000	18.0000	16.8000	18.0000	+13.924%	40	358	+14.444%
2026-08-06	15.8000	15.8000	15.8000	15.8000	-0.629%	1	321	+30.380%
2026-08-05	15.8600	15.9000	15.8600	15.9000	+3.922%	25	321	+29.560%
2026-08-03	15.3000	15.4000	15.3000	15.3000	0.000%	7	321	+34.641%
2026-07-31	13.7000	15.3000	13.4000	15.3000	+5.517%	14	316	+34.641%
2026-07-30	13.9000	14.7000	13.9000	14.5000	-19.890%	19	308	+42.069%
2026-07-29	15.5200	19.2000	15.5200	18.1000	+31.159%	27	314	+13.812%
2026-07-28	13.8000	13.8000	13.8000	13.8000	+24.661%	1	300	+49.275%
2026-07-27	10.4000	11.2000	10.2000	11.0700	+46.623%	82	299	+86.089%
2026-07-24	7.3000	8.0000	7.3000	7.5500	+23.770%	6	251	+172.848%
2026-07-23	6.1000	6.1000	6.1000	6.1000	-1.613%	3	249	+237.705%
2026-07-22	6.5000	6.5000	6.2000	6.2000	-11.302%	4	248	+232.258%
2026-07-21	6.9900	6.9900	6.9900	6.9900	+10.952%	1	246	+194.707%
2026-07-17	7.0800	7.0800	6.1000	6.3000	-11.268%	9	246	+226.984%
2026-07-16	7.0000	7.1000	7.0000	7.1000	+17.940%	2	246	+190.141%
2026-07-15	5.0100	6.0200	5.0100	6.0200	+28.085%	8	246	+242.193%
2026-07-14	7.0000	7.0000	4.7000	4.7000	-21.667%	6	240	+338.298%
2026-07-13	5.9000	6.0000	5.9000	6.0000	-15.134%	5	238	+243.333%
2026-07-10	7.1000	7.1000	7.0000	7.0700	+15.902%	11	235	+191.372%
2026-07-09	5.7000	6.1000	5.7000	6.1000	+3.390%	2	229	+237.705%
2026-07-08	5.9000	5.9000	5.9000	5.9000	-11.940%	1	227	+249.153%
2026-07-07	6.5500	6.9000	6.5500	6.7000	+21.818%	3	228	+207.463%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-1.610%	1	228	+274.545%
2026-07-02	5.2000	5.5900	5.1500	5.5900	+17.684%	179	264	+268.515%
2026-07-01	4.5400	4.7500	4.5400	4.7500	+43.939%	7	264	+333.684%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-2.941%	3	260	+524.242%
2026-06-29	3.5000	3.5000	3.4000	3.4000	-15.000%	5	257	+505.882%
2026-06-26	4.4000	4.4000	4.0000	4.0000	+5.263%	2	253	+415.000%
2026-06-25	4.3000	4.3000	3.8000	3.8000	-11.628%	14	252	+442.105%
2026-06-24	4.0000	4.3000	4.0000	4.3000	+2.871%	6	249	+379.070%
2026-06-23	4.1800	4.1800	4.1800	4.1800	+39.333%	1	244	+392.823%
2026-06-22	3.6000	3.6000	3.0000	3.0000	-34.783%	12	243	+586.667%
2026-06-18	3.6600	4.6000	3.6400	4.6000	-64.615%	23	239	+347.826%
2026-06-17	15.5000	15.5000	13.0000	13.0000	-15.033%	6	239	+58.462%
2026-06-16	15.7000	15.7000	15.3000	15.3000	-4.375%	4	237	+34.641%
2026-06-15	18.2000	18.3000	16.0000	16.0000	-13.043%	11	235	+28.750%
2026-06-11	17.0000	18.4000	17.0000	18.4000	-3.158%	2	227	+11.957%
2026-06-10	19.0000	19.0000	19.0000	19.0000	-5.660%	1	228	+8.421%
2026-06-09	21.0000	21.0000	19.9900	20.1400	-8.869%	6	228	+2.284%
2026-06-08	22.1000	22.1000	22.1000	22.1000	-7.143%	2	227	-6.787%
2026-06-05	23.8000	23.8000	23.8000	23.8000	-4.032%	1	227	-13.445%
2026-06-04	24.8000	24.8000	24.8000	24.8000	+3.549%	1	227	-16.935%
2026-06-03	24.0000	24.1800	23.6000	23.9500	-16.259%	5	228	-13.987%
2026-06-02	30.5000	30.5000	28.6000	28.6000	-18.888%	2	227	-27.972%
2026-06-01	33.3600	35.5000	33.3600	35.2600	+28.686%	6	225	-41.577%
2026-05-29	27.0000	27.4000	27.0000	27.4000	+19.442%	2	226	-24.818%
2026-05-28	22.9400	22.9400	22.9400	22.9400	-0.993%	3	226	-10.201%
2026-05-27	23.1700	23.1700	23.1700	23.1700	+2.386%	1	225	-11.092%
2026-05-26	20.9000	22.9000	20.9000	22.6300	+0.133%	150	225	-8.970%
2026-05-20	22.6000	22.6000	22.6000	22.6000	-6.689%	2	78	-8.850%
2026-05-19	24.9200	24.9200	24.2200	24.2200	+10.091%	3	71	-14.946%
2026-05-18	20.7000	22.3200	20.7000	22.0000	+22.905%	7	71	-6.364%
2026-05-15	17.6000	18.0000	17.6000	17.9000	+2.286%	10	71	+15.084%
2026-05-14	15.2000	17.5000	15.2000	17.5000	+29.630%	7	71	+17.714%
2026-05-13	15.0000	15.0000	13.4800	13.5000	-35.096%	5	64	+52.593%
2026-05-12	20.8000	20.8000	20.8000	20.8000	-14.754%	1	64	-0.962%
2026-05-08	23.3000	24.4000	23.3000	24.4000	+15.094%	9	64	-15.574%
2026-05-05	21.1000	21.8000	21.1000	21.2000	-5.945%	7	72	-2.830%
2026-04-29	22.5400	22.5400	22.5400	22.5400	-5.690%	1	72	-8.607%
2026-04-28	23.9000	23.9000	23.9000	23.9000	+8.636%	6	72	-13.808%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-21.147%	2	69	-6.364%
2026-04-22	27.9000	27.9000	27.8000	27.9000	-10.347%	13	69	-26.165%
2026-04-15	31.1300	31.1300	31.1200	31.1200	+4.711%	2	67	-33.805%
2026-04-14	29.7200	29.7200	29.7200	29.7200	+12.151%	1	67	-30.686%
2026-04-13	25.7000	26.5000	25.7000	26.5000	+16.740%	5	66	-22.264%
2026-04-10	22.5500	22.7000	22.5500	22.7000	-10.348%	4	70	-9.251%
2026-04-09	25.0000	25.3200	25.0000	25.3200	-15.318%	16	70	-18.641%
2026-04-08	31.8000	31.8000	29.9000	29.9000	-10.264%	4	74	-31.104%
2026-04-06	33.3200	33.3200	33.3200	33.3200	+0.060%	1	73	-38.175%
2026-03-31	33.3000	33.3000	33.3000	33.3000	+0.301%	1	72	-38.138%
2026-03-30	32.5000	33.7500	32.5000	33.2000	+11.000%	17	72	-37.952%
2026-03-27	29.9100	29.9100	29.9100	29.9100	-1.612%	1	56	-31.127%
2026-03-25	29.2500	30.4000	29.2500	30.4000	+0.997%	25	56	-32.237%
2026-03-24	30.1000	30.1000	30.1000	30.1000	-20.497%	1	39	-31.561%
2026-03-19	37.8600	37.8600	37.8600	37.8600	+7.252%	15	38	-45.589%
2026-03-13	35.3000	35.3000	35.3000	35.3000	+4.438%	2	27	-41.643%
2026-03-12	35.2000	35.2000	33.8000	33.8000	-9.383%	5	27	-39.053%
2026-03-11	37.3000	37.3000	37.3000	37.3000	-9.312%	2	25	-44.772%
2026-03-09	41.2500	41.2500	41.1300	41.1300	-8.600%	2	23	-49.915%
2026-03-06	45.0000	45.0000	45.0000	45.0000	+0.649%	1	23	-54.222%
2026-03-03	44.7100	44.7100	44.7100	44.7100	+8.783%	4	23	-53.925%
2026-03-02	41.1000	41.1000	41.1000	41.1000	+1.256%	1	23	-49.878%
2026-02-26	33.8000	40.5900	33.8000	40.5900	+23.826%	3	24	-49.249%
2026-02-25	32.5600	32.7800	30.9000	32.7800	-12.353%	5	24	-37.157%
2026-02-24	37.5000	37.5000	37.2400	37.4000	-12.000%	8	24	-44.920%
2026-02-23	42.5000	42.5000	42.5000	42.5000	-4.900%	1	28	-51.529%
2026-02-19	44.6900	44.6900	44.6900	44.6900	-6.310%	1	29	-53.905%
2026-02-12	47.7000	47.7000	47.7000	47.7000	-29.018%	3	29	-56.813%
2026-02-04	67.2000	67.2000	67.2000	67.2000	-12.500%	3	26	-69.345%
2026-01-02	76.8000	76.8000	76.8000	76.8000	-13.611%	1	23	-73.177%
2025-12-26	88.9000	88.9000	88.9000	88.9000	0.000%	1	24	-76.828%
2025-12-22	90.6000	90.6000	88.9000	88.9000	+22.960%	2	24	-76.828%
2025-11-26	72.5000	72.5000	72.3000	72.3000	-1.499%	10	17	-71.508%
2025-11-24	73.4000	73.4000	73.4000	73.4000	-1.211%	1	17	-71.935%
2025-10-21	74.3000	74.3000	74.3000	74.3000	+11.830%	1	16	-72.275%
2025-10-17	66.4400	66.4400	66.4400	66.4400	+1.219%	1	16	-68.995%
2025-10-16	65.6400	65.6400	65.6400	65.6400	-14.864%	4	16	-68.617%
2025-10-08	75.2000	77.1000	75.2000	77.1000	+1.155%	2	16	-73.281%
2025-10-07	76.2200	76.2200	76.2200	76.2200	+7.246%	1	16	-72.973%
2025-10-06	71.0700	71.0700	71.0700	71.0700	-4.706%	1	16	-71.014%
2025-09-30	74.5800	74.5800	74.5800	74.5800	+10.571%	2	15	-72.379%
2025-09-26	67.4500	67.4500	67.4500	67.4500	-1.734%	1	15	-69.459%
2025-09-22	68.6400	68.6400	68.6400	68.6400	+3.670%	2	14	-69.988%
2025-09-19	66.2100	66.2100	66.2100	66.2100	+0.593%	1	13	-68.887%
2025-09-16	65.5100	65.8200	65.5100	65.8200	-0.348%	2	12	-68.703%
2025-09-15	66.0500	66.0500	66.0500	66.0500	-0.870%	1	11	-68.812%
2025-09-12	66.6300	66.6300	66.6300	66.6300	-16.136%	1	11	-69.083%
2025-09-08	79.4500	79.4500	79.4500	79.4500	+3.182%	1	10	-74.072%
2025-08-05	77.0000	77.0000	77.0000	77.0000	-34.746%	7	9	-73.247%
2025-07-02	119.6000	119.6000	118.0000	118.0000	-3.302%	3	2	-82.542%
2025-07-01	122.0300	122.0300	122.0300	122.0300	-9.406%	1	3	-83.119%
2025-06-02	134.7000	134.7000	134.7000	134.7000	0.000%	2	2	-84.707%