Dark

ACN20270115C200
ACN Jan 15 2027 200.00 Call (ACN270115C00200000)
option OPRA

EOD

Jul 16, 2026

6.00+36.364%(+1.60)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.2500	6.0000	4.2500	6.0000	+36.364%	19	994	0.000%
2026-07-15	4.4000	4.5700	4.3000	4.4000	+6.538%	13	998	+36.364%
2026-07-14	3.9000	4.1300	3.9000	4.1300	-10.217%	2	999	+45.278%
2026-07-13	5.0000	5.0000	4.4600	4.6000	+12.195%	5	998	+30.435%
2026-07-10	5.3000	5.3000	4.1000	4.1000	-15.114%	8	1,001	+46.341%
2026-07-09	3.8700	4.8800	3.8700	4.8300	+8.539%	11	997	+24.224%
2026-07-08	5.2000	5.2000	4.4500	4.4500	-16.038%	25	1,004	+34.831%
2026-07-07	5.0000	5.5500	5.0000	5.3000	+17.778%	156	996	+13.208%
2026-07-06	3.8000	4.5000	3.8000	4.5000	+4.408%	5	969	+33.333%
2026-07-02	4.0000	4.3100	4.0000	4.3100	+22.792%	74	965	+39.211%
2026-07-01	3.0000	3.8000	3.0000	3.5100	+41.532%	51	965	+70.940%
2026-06-30	2.5000	2.6000	2.4800	2.4800	-4.615%	5	986	+141.935%
2026-06-29	3.5000	3.5000	2.6000	2.6000	-20.732%	8	985	+130.769%
2026-06-26	3.2400	3.2800	3.2400	3.2800	+7.541%	3	985	+82.927%
2026-06-25	3.1900	3.2600	3.0000	3.0500	-15.278%	29	986	+96.721%
2026-06-24	3.1000	3.6000	3.0900	3.6000	+16.129%	32	983	+66.667%
2026-06-23	2.9500	3.1500	2.8800	3.1000	+14.815%	24	1,002	+93.548%
2026-06-22	2.7500	2.8000	2.3000	2.7000	-25.000%	63	1,004	+122.222%
2026-06-18	3.6000	4.0000	2.6500	3.6000	-62.925%	148	862	+66.667%
2026-06-17	12.0000	12.3400	9.7100	9.7100	-24.729%	77	862	-38.208%
2026-06-16	13.5800	13.5800	12.9000	12.9000	-13.190%	4	814	-53.488%
2026-06-15	14.6400	14.8900	14.6100	14.8600	+6.143%	7	814	-59.623%
2026-06-12	14.0000	14.0000	14.0000	14.0000	-7.346%	2	807	-57.143%
2026-06-11	13.9800	15.1100	13.9800	15.1100	-11.118%	7	805	-60.291%
2026-06-10	17.1000	17.1000	17.0000	17.0000	+2.410%	39	803	-64.706%
2026-06-09	17.8000	17.8000	16.6000	16.6000	-10.753%	4	771	-63.855%
2026-06-08	20.3000	20.3000	18.6000	18.6000	-8.824%	9	772	-67.742%
2026-06-05	21.0000	21.0000	19.5000	20.4000	+1.090%	12	768	-70.588%
2026-06-04	22.5000	23.1000	20.1800	20.1800	-3.905%	7	765	-70.268%
2026-06-03	22.2600	22.2600	21.0000	21.0000	-13.223%	14	762	-71.429%
2026-06-02	24.3100	24.3100	24.2000	24.2000	-22.061%	11	753	-75.207%
2026-06-01	28.6500	31.8000	28.1800	31.0500	+30.572%	32	742	-80.676%
2026-05-29	19.0000	23.7800	19.0000	23.7800	+23.854%	9	739	-74.769%
2026-05-28	19.2000	19.2000	18.6000	19.2000	+0.366%	3	735	-68.750%
2026-05-27	19.4000	19.4000	19.0000	19.1300	+0.157%	7	733	-68.636%
2026-05-26	17.9300	19.1000	17.5000	19.1000	+2.139%	4	737	-68.586%
2026-05-22	20.4700	20.4700	18.7000	18.7000	+3.315%	56	693	-67.914%
2026-05-21	18.4000	18.4000	18.1000	18.1000	-6.508%	3	690	-66.851%
2026-05-20	15.8800	19.3600	15.8800	19.3600	+5.792%	13	690	-69.008%
2026-05-19	20.3100	22.2000	18.3000	18.3000	-1.348%	24	710	-67.213%
2026-05-18	15.5000	18.5500	15.5000	18.5500	+22.848%	50	710	-67.655%
2026-05-15	15.4000	15.4000	14.1300	15.1000	+10.623%	19	710	-60.265%
2026-05-14	14.0000	14.8800	13.4400	13.6500	+11.885%	283	703	-56.044%
2026-05-13	12.1000	12.2000	11.0000	12.2000	-27.853%	340	230	-50.820%
2026-05-12	17.0000	17.0000	16.9100	16.9100	-12.383%	15	230	-64.518%
2026-05-08	16.8900	19.3000	16.8900	19.3000	-2.525%	4	230	-68.912%
2026-05-07	19.3000	19.8000	19.3000	19.8000	+10.000%	6	232	-69.697%
2026-05-06	18.5000	18.5000	18.0000	18.0000	-3.743%	6	233	-66.667%
2026-05-05	18.1400	18.7000	18.1400	18.7000	-7.745%	2	234	-67.914%
2026-05-04	21.0000	21.0000	20.2700	20.2700	-0.637%	7	233	-70.400%
2026-05-01	20.0000	20.4000	20.0000	20.4000	+4.082%	6	237	-70.588%
2026-04-30	18.6000	19.6000	18.6000	19.6000	+4.255%	2	237	-69.388%
2026-04-29	19.0000	19.0000	18.6200	18.8000	-5.528%	11	236	-68.085%
2026-04-28	20.0500	20.0500	19.9000	19.9000	+4.188%	2	238	-69.849%
2026-04-27	20.6000	20.6000	19.1000	19.1000	-2.551%	32	237	-68.586%
2026-04-24	17.9100	19.7000	17.9100	19.6000	+5.946%	13	224	-69.388%
2026-04-23	18.0300	18.9000	18.0300	18.5000	-23.237%	23	229	-67.568%
2026-04-22	24.2000	24.2000	24.1000	24.1000	-13.775%	2	232	-75.104%
2026-04-21	25.8000	29.1500	25.8000	27.9500	+5.472%	3	233	-78.533%
2026-04-20	26.8000	26.8000	26.5000	26.5000	-5.458%	3	233	-77.358%
2026-04-17	28.7000	28.8100	28.0000	28.0300	+9.922%	78	232	-78.594%
2026-04-16	25.5000	25.5000	25.5000	25.5000	+4.938%	1	166	-76.471%
2026-04-14	25.8000	25.8000	24.3000	24.3000	+5.652%	5	166	-75.309%
2026-04-13	21.3000	23.0000	21.3000	23.0000	+22.340%	3	170	-73.913%
2026-04-10	18.4500	18.8000	18.4500	18.8000	-12.558%	3	171	-68.085%
2026-04-09	24.0000	24.0000	20.7000	21.5000	-22.214%	13	170	-72.093%
2026-04-06	27.6400	27.6400	27.6400	27.6400	-0.217%	1	164	-78.292%
2026-04-01	27.7000	27.7000	27.7000	27.7000	-2.465%	5	164	-78.339%
2026-03-30	28.9600	28.9600	28.2000	28.4000	+8.979%	19	164	-78.873%
2026-03-27	26.0600	26.0600	26.0600	26.0600	-6.795%	1	158	-76.976%
2026-03-26	27.9600	27.9600	27.9600	27.9600	+7.538%	2	159	-78.541%
2026-03-25	26.2000	26.2000	26.0000	26.0000	-3.704%	5	157	-76.923%
2026-03-24	26.6000	27.0000	26.6000	27.0000	-13.985%	18	159	-77.778%
2026-03-20	31.3900	31.3900	31.3900	31.3900	-9.799%	1	142	-80.886%
2026-03-19	29.5000	34.9000	29.5000	34.8000	+25.405%	17	143	-82.759%
2026-03-18	29.1300	29.1500	27.7500	27.7500	-9.961%	78	160	-78.378%
2026-03-17	34.0000	34.0000	30.2200	30.8200	+2.222%	6	151	-80.532%
2026-03-16	30.1300	31.5000	29.9600	30.1500	-1.792%	6	149	-80.100%
2026-03-13	30.8000	30.8000	30.7000	30.7000	+5.281%	2	146	-80.456%
2026-03-12	31.0000	31.0000	29.1600	29.1600	-4.016%	16	144	-79.424%
2026-03-11	30.3800	30.3800	30.3800	30.3800	-3.556%	1	130	-80.250%
2026-03-10	32.7000	32.7000	31.5000	31.5000	-16.578%	2	129	-80.952%
2026-03-09	37.8600	37.8600	36.9500	37.7600	-9.012%	3	128	-84.110%
2026-03-05	41.5000	41.5000	41.5000	41.5000	+5.063%	1	128	-85.542%
2026-03-03	39.5000	39.5000	39.5000	39.5000	+4.470%	1	129	-84.810%
2026-02-27	36.2000	37.8100	36.2000	37.8100	+3.589%	3	130	-84.131%
2026-02-26	36.3500	36.5000	36.3500	36.5000	+26.123%	4	130	-83.562%
2026-02-25	29.0000	29.0000	27.0700	28.9400	-8.127%	8	125	-79.267%
2026-02-24	31.7700	31.7700	31.5000	31.5000	-6.500%	3	125	-80.952%
2026-02-23	36.0900	36.2000	33.6900	33.6900	-18.819%	13	124	-82.191%
2026-02-20	41.2800	41.5000	41.2800	41.5000	+3.750%	3	118	-85.542%
2026-02-19	40.8300	41.0000	39.6000	40.0000	-13.043%	5	115	-85.000%
2026-02-17	46.0000	46.0000	46.0000	46.0000	+2.222%	1	112	-86.957%
2026-02-13	45.0000	45.0000	45.0000	45.0000	+5.584%	1	111	-86.667%
2026-02-12	42.5000	42.6200	42.5000	42.6200	-17.403%	3	111	-85.922%
2026-02-11	51.6000	51.6000	51.6000	51.6000	-12.690%	2	108	-88.372%
2026-02-03	64.0100	64.0100	59.1000	59.1000	-38.115%	12	106	-89.848%
2026-01-22	95.5000	95.5000	95.5000	95.5000	+5.385%	2	95	-93.717%
2026-01-21	90.6200	90.6200	90.6200	90.6200	-0.929%	3	97	-93.379%
2026-01-20	91.4700	91.4700	91.4700	91.4700	-1.539%	1	100	-93.440%
2026-01-16	92.9000	92.9000	92.9000	92.9000	-5.819%	1	102	-93.541%
2026-01-14	98.6400	98.6400	98.6400	98.6400	+17.625%	2	102	-93.917%
2026-01-13	86.0000	86.0000	83.8600	83.8600	-10.721%	5	104	-92.845%
2026-01-08	93.9300	93.9300	93.9300	93.9300	+16.106%	1	103	-93.612%
2026-01-06	80.9000	80.9000	80.9000	80.9000	+13.369%	1	103	-92.583%
2026-01-02	71.3600	71.3600	71.3600	71.3600	-13.293%	2	103	-91.592%
2025-12-30	82.3000	82.3000	82.3000	82.3000	-0.133%	30	105	-92.710%
2025-12-22	80.4700	82.4100	80.4700	82.4100	-3.252%	4	106	-92.719%
2025-12-19	85.1800	85.1800	85.1800	85.1800	+4.018%	2	104	-92.956%
2025-12-05	81.8900	81.8900	81.8900	81.8900	+2.877%	4	104	-92.673%
2025-12-03	79.6000	79.6000	79.6000	79.6000	+20.097%	1	104	-92.462%
2025-11-26	66.2800	66.2800	66.2800	66.2800	+8.656%	2	103	-90.947%
2025-11-18	61.0000	61.0000	61.0000	61.0000	-6.927%	1	103	-90.164%
2025-11-14	65.5400	65.5400	65.5400	65.5400	-2.223%	2	103	-90.845%
2025-11-13	67.0300	67.0300	67.0300	67.0300	+4.898%	1	103	-91.049%
2025-11-12	63.9000	63.9000	63.9000	63.9000	+1.429%	1	103	-90.610%
2025-11-06	63.0000	63.0000	63.0000	63.0000	-2.763%	1	104	-90.476%
2025-11-03	64.7900	64.7900	64.7900	64.7900	-7.575%	1	104	-90.739%
2025-10-29	70.1100	70.1100	70.1000	70.1000	+1.594%	3	104	-91.441%
2025-10-27	68.4000	69.0000	68.4000	69.0000	+2.816%	2	105	-91.304%
2025-10-23	66.3000	67.1100	66.3000	67.1100	-0.974%	5	105	-91.059%
2025-10-22	68.0000	68.3000	67.7700	67.7700	+0.400%	12	106	-91.147%
2025-10-21	67.4000	67.5000	67.4000	67.5000	+14.894%	2	96	-91.111%
2025-10-16	58.7500	58.7500	58.7500	58.7500	-3.689%	1	96	-89.787%
2025-10-15	61.0000	61.0000	61.0000	61.0000	-2.400%	1	95	-90.164%
2025-10-13	62.5000	62.5000	62.5000	62.5000	-10.969%	1	96	-90.400%
2025-10-09	70.8500	70.8500	70.2000	70.2000	+0.357%	2	95	-91.453%
2025-10-08	69.4000	70.0000	69.4000	69.9500	+5.188%	5	93	-91.422%
2025-10-07	66.5000	66.5000	66.5000	66.5000	+5.556%	1	97	-90.977%
2025-10-03	63.0000	63.0000	63.0000	63.0000	-1.563%	1	97	-90.476%
2025-10-02	64.0000	64.0000	64.0000	64.0000	+2.679%	2	96	-90.625%
2025-10-01	62.5000	62.5000	62.3300	62.3300	-5.632%	2	94	-90.374%
2025-09-30	67.0000	67.0000	66.0500	66.0500	-0.527%	7	94	-90.916%
2025-09-29	64.4000	66.8000	64.4000	66.4000	+23.191%	3	87	-90.964%
2025-09-25	58.0000	58.0000	53.3200	53.9000	-11.494%	6	86	-88.868%
2025-09-24	60.9000	60.9000	60.9000	60.9000	+1.500%	1	82	-90.148%
2025-09-23	60.0000	60.0000	60.0000	60.0000	-2.755%	1	81	-90.000%
2025-09-22	63.0000	63.0000	61.5000	61.7000	+6.269%	5	80	-90.276%
2025-09-19	58.0600	58.0600	58.0600	58.0600	-3.233%	2	75	-89.666%
2025-09-18	60.0000	60.0000	60.0000	60.0000	-7.422%	1	77	-90.000%
2025-09-17	64.7000	64.8100	64.7000	64.8100	+9.016%	2	76	-90.742%
2025-09-16	59.4500	59.4500	59.4500	59.4500	-4.880%	2	76	-89.907%
2025-09-12	64.9000	64.9000	62.5000	62.5000	-2.799%	2	74	-90.400%
2025-09-11	64.6000	64.6000	64.3000	64.3000	+3.877%	3	74	-90.669%
2025-09-10	62.4000	62.7000	61.9000	61.9000	-14.879%	7	71	-90.307%
2025-09-08	72.7200	72.7200	72.7200	72.7200	+6.161%	1	69	-91.749%
2025-09-04	68.5000	68.5000	68.5000	68.5000	-4.795%	1	68	-91.241%
2025-09-03	71.2800	72.0000	70.7000	71.9500	-3.293%	9	69	-91.661%
2025-09-02	71.4100	74.4000	71.4100	74.4000	+0.649%	4	62	-91.935%
2025-08-28	74.5300	74.5300	73.9200	73.9200	-1.767%	4	58	-91.883%
2025-08-25	75.2500	75.2500	75.2500	75.2500	+0.333%	1	59	-92.027%
2025-08-19	71.5000	75.0000	71.5000	75.0000	+7.434%	7	60	-92.000%
2025-08-18	69.9100	69.9100	69.0000	69.8100	-0.414%	4	65	-91.405%
2025-08-15	70.1000	70.1000	70.1000	70.1000	+5.255%	1	64	-91.441%
2025-08-13	65.6500	66.6000	65.6500	66.6000	+4.144%	2	63	-90.991%
2025-08-08	63.9500	63.9500	63.9500	63.9500	-2.738%	3	61	-90.618%
2025-08-06	65.9000	65.9000	65.7500	65.7500	-1.128%	2	58	-90.875%
2025-08-05	66.5000	66.5000	66.5000	66.5000	-10.618%	3	56	-90.977%
2025-08-04	74.4000	74.4000	74.4000	74.4000	+4.348%	2	53	-91.935%
2025-08-01	71.3000	71.3000	71.3000	71.3000	-21.786%	3	51	-91.585%
2025-07-15	91.1600	91.1600	91.1600	91.1600	-21.196%	30	51	-93.418%
2025-07-03	115.0000	115.6800	115.0000	115.6800	+4.878%	12	19	-94.813%
2025-07-01	110.3000	110.3000	110.3000	110.3000	+5.651%	1	19	-94.560%
2025-06-23	101.9000	104.4000	101.9000	104.4000	+5.615%	2	20	-94.253%
2025-06-20	100.5400	101.3800	98.0000	98.8500	-21.235%	22	22	-93.930%
2025-06-02	125.5000	125.5000	125.5000	125.5000	+16.755%	1	16	-95.219%
2025-04-25	107.4900	107.4900	107.4900	107.4900	+0.807%	4	16	-94.418%
2025-04-24	106.6300	106.6300	106.6300	106.6300	+0.928%	1	14	-94.373%
2025-04-23	105.6500	105.6500	105.6500	105.6500	+0.619%	2	14	-94.321%
2025-04-16	105.0000	105.0000	105.0000	105.0000	+2.589%	1	12	-94.286%
2025-04-11	102.1600	102.3500	102.1600	102.3500	-13.263%	10	12	-94.138%
2025-04-03	118.0000	118.0000	118.0000	118.0000	-2.921%	1	7	-94.915%
2025-03-27	121.5500	121.5500	121.5500	121.5500	-0.369%	1	6	-95.064%
2025-03-25	122.0000	122.0000	122.0000	122.0000	-36.788%	1	6	-95.082%
2025-02-03	193.0000	193.0000	193.0000	193.0000	-2.377%	3	6	-96.891%
2025-01-31	197.7000	197.7000	197.7000	197.7000	+16.637%	6	6	-96.965%
2024-12-04	171.5400	171.5400	169.5000	169.5000	-0.587%	4	3	-96.460%
2024-11-07	170.5000	170.5000	170.5000	170.5000	-0.780%	1	3	-96.481%
2024-10-25	171.8400	171.8400	171.8400	171.8400	+13.801%	2	2	-96.508%
2024-09-24	151.0000	151.0000	151.0000	151.0000	0.000%	1	1	-96.026%