Dark

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

EOD

Sep 17, 2026

15.90-2.454%(-0.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.1000	16.1100	15.4000	15.9000	-2.454%	13	1,310	0.000%
2026-09-16	16.5000	16.9000	16.3000	16.3000	-11.317%	8	1,312	-2.454%
2026-09-15	19.0800	20.0000	18.3800	18.3800	+8.118%	41	1,313	-13.493%
2026-09-14	17.5000	17.5000	16.8700	17.0000	+39.344%	17	1,302	-6.471%
2026-09-11	12.2000	12.2000	12.2000	12.2000	+8.929%	1	1,298	+30.328%
2026-09-10	11.6700	11.6700	11.2000	11.2000	0.000%	11	1,297	+41.964%
2026-09-09	11.4400	11.9000	10.8000	11.2000	-6.667%	41	1,298	+41.964%
2026-09-08	13.0000	13.0000	11.4000	12.0000	-22.581%	45	1,296	+32.500%
2026-09-04	15.9000	16.0000	15.4000	15.5000	-21.320%	25	1,302	+2.581%
2026-09-03	18.1000	19.9000	18.1000	19.7000	+23.125%	3	1,302	-19.289%
2026-09-02	15.9700	16.0000	15.9700	16.0000	-4.192%	17	1,301	-0.625%
2026-09-01	16.7000	16.7000	16.7000	16.7000	-5.006%	1	1,294	-4.790%
2026-08-31	18.2000	18.3200	17.5800	17.5800	-3.829%	16	1,294	-9.556%
2026-08-28	18.7300	19.0000	18.2800	18.2800	+3.277%	7	1,307	-13.020%
2026-08-27	16.5000	18.1600	16.5000	17.7000	+17.219%	28	1,310	-10.169%
2026-08-26	14.8000	15.1000	14.7500	15.1000	-12.666%	29	1,314	+5.298%
2026-08-25	17.5000	18.0000	17.2900	17.2900	-0.632%	42	1,328	-8.039%
2026-08-24	16.5600	17.6700	16.5600	17.4000	0.000%	90	1,327	-8.621%
2026-08-21	17.0000	18.1000	17.0000	17.4000	+10.828%	21	1,258	-8.621%
2026-08-20	16.1000	16.8500	15.7000	15.7000	-4.268%	295	1,256	+1.274%
2026-08-19	16.0000	17.6000	16.0000	16.4000	+26.154%	30	1,037	-3.049%
2026-08-18	12.0000	13.0000	11.8000	13.0000	+8.333%	23	1,049	+22.308%
2026-08-17	12.4000	12.4000	12.0000	12.0000	-12.409%	24	1,029	+32.500%
2026-08-14	14.0400	14.0400	13.7000	13.7000	-14.375%	5	1,051	+16.058%
2026-08-13	17.0000	18.2000	15.5000	16.0000	+6.667%	33	1,051	-0.625%
2026-08-11	15.1000	15.7000	15.0000	15.0000	-3.475%	52	1,050	+6.000%
2026-08-10	15.0000	16.1000	15.0000	15.5400	+4.576%	22	1,056	+2.317%
2026-08-07	14.3000	14.8600	14.3000	14.8600	+10.074%	37	1,060	+6.999%
2026-08-06	10.0900	13.5000	10.0900	13.5000	+0.671%	27	1,048	+17.778%
2026-08-05	13.3000	13.4100	13.3000	13.4100	+6.429%	7	1,034	+18.568%
2026-08-04	11.0600	12.6000	11.0600	12.6000	0.000%	24	1,027	+26.190%
2026-08-03	13.5000	13.7500	12.5000	12.6000	+1.613%	125	1,027	+26.190%
2026-07-31	9.9600	12.4000	9.9600	12.4000	+11.712%	71	1,107	+28.226%
2026-07-30	12.0000	12.0000	10.9000	11.1000	-26.974%	94	1,103	+43.243%
2026-07-29	11.3500	16.2000	11.3500	15.2000	+31.716%	107	1,031	+4.605%
2026-07-28	10.0000	12.5000	10.0000	11.5400	+34.499%	70	965	+37.782%
2026-07-27	6.5000	8.8500	6.5000	8.5800	+35.975%	19	995	+85.315%
2026-07-24	5.6600	6.3100	5.6600	6.3100	+31.458%	9	1,010	+151.981%
2026-07-23	4.5000	4.8000	4.5000	4.8000	-4.000%	6	1,012	+231.250%
2026-07-22	5.5000	5.5000	4.9200	5.0000	-9.091%	8	1,011	+218.000%
2026-07-21	5.6000	5.6000	5.4000	5.5000	-11.290%	13	1,007	+189.091%
2026-07-20	4.7000	6.2000	4.7000	6.2000	+10.714%	31	1,006	+156.452%
2026-07-17	5.0000	5.6000	5.0000	5.6000	-6.667%	10	995	+183.929%
2026-07-16	4.2500	6.0000	4.2500	6.0000	+36.364%	19	994	+165.000%
2026-07-15	4.4000	4.5700	4.3000	4.4000	+6.538%	13	998	+261.364%
2026-07-14	3.9000	4.1300	3.9000	4.1300	-10.217%	2	999	+284.988%
2026-07-13	5.0000	5.0000	4.4600	4.6000	+12.195%	5	998	+245.652%
2026-07-10	5.3000	5.3000	4.1000	4.1000	-15.114%	8	1,001	+287.805%
2026-07-09	3.8700	4.8800	3.8700	4.8300	+8.539%	11	997	+229.193%
2026-07-08	5.2000	5.2000	4.4500	4.4500	-16.038%	25	1,004	+257.303%
2026-07-07	5.0000	5.5500	5.0000	5.3000	+17.778%	156	996	+200.000%
2026-07-06	3.8000	4.5000	3.8000	4.5000	+4.408%	5	969	+253.333%
2026-07-02	4.0000	4.3100	4.0000	4.3100	+22.792%	74	965	+268.910%
2026-07-01	3.0000	3.8000	3.0000	3.5100	+41.532%	51	965	+352.991%
2026-06-30	2.5000	2.6000	2.4800	2.4800	-4.615%	5	986	+541.129%
2026-06-29	3.5000	3.5000	2.6000	2.6000	-20.732%	8	985	+511.538%
2026-06-26	3.2400	3.2800	3.2400	3.2800	+7.541%	3	985	+384.756%
2026-06-25	3.1900	3.2600	3.0000	3.0500	-15.278%	29	986	+421.311%
2026-06-24	3.1000	3.6000	3.0900	3.6000	+16.129%	32	983	+341.667%
2026-06-23	2.9500	3.1500	2.8800	3.1000	+14.815%	24	1,002	+412.903%
2026-06-22	2.7500	2.8000	2.3000	2.7000	-25.000%	63	1,004	+488.889%
2026-06-18	3.6000	4.0000	2.6500	3.6000	-62.925%	148	862	+341.667%
2026-06-17	12.0000	12.3400	9.7100	9.7100	-24.729%	77	862	+63.749%
2026-06-16	13.5800	13.5800	12.9000	12.9000	-13.190%	4	814	+23.256%
2026-06-15	14.6400	14.8900	14.6100	14.8600	+6.143%	7	814	+6.999%
2026-06-12	14.0000	14.0000	14.0000	14.0000	-7.346%	2	807	+13.571%
2026-06-11	13.9800	15.1100	13.9800	15.1100	-11.118%	7	805	+5.228%
2026-06-10	17.1000	17.1000	17.0000	17.0000	+2.410%	39	803	-6.471%
2026-06-09	17.8000	17.8000	16.6000	16.6000	-10.753%	4	771	-4.217%
2026-06-08	20.3000	20.3000	18.6000	18.6000	-8.824%	9	772	-14.516%
2026-06-05	21.0000	21.0000	19.5000	20.4000	+1.090%	12	768	-22.059%
2026-06-04	22.5000	23.1000	20.1800	20.1800	-3.905%	7	765	-21.209%
2026-06-03	22.2600	22.2600	21.0000	21.0000	-13.223%	14	762	-24.286%
2026-06-02	24.3100	24.3100	24.2000	24.2000	-22.061%	11	753	-34.298%
2026-06-01	28.6500	31.8000	28.1800	31.0500	+30.572%	32	742	-48.792%
2026-05-29	19.0000	23.7800	19.0000	23.7800	+23.854%	9	739	-33.137%
2026-05-28	19.2000	19.2000	18.6000	19.2000	+0.366%	3	735	-17.188%
2026-05-27	19.4000	19.4000	19.0000	19.1300	+0.157%	7	733	-16.884%
2026-05-26	17.9300	19.1000	17.5000	19.1000	+2.139%	4	737	-16.754%
2026-05-22	20.4700	20.4700	18.7000	18.7000	+3.315%	56	693	-14.973%
2026-05-21	18.4000	18.4000	18.1000	18.1000	-6.508%	3	690	-12.155%
2026-05-20	15.8800	19.3600	15.8800	19.3600	+5.792%	13	690	-17.872%
2026-05-19	20.3100	22.2000	18.3000	18.3000	-1.348%	24	710	-13.115%
2026-05-18	15.5000	18.5500	15.5000	18.5500	+22.848%	50	710	-14.286%
2026-05-15	15.4000	15.4000	14.1300	15.1000	+10.623%	19	710	+5.298%
2026-05-14	14.0000	14.8800	13.4400	13.6500	+11.885%	283	703	+16.484%
2026-05-13	12.1000	12.2000	11.0000	12.2000	-27.853%	340	230	+30.328%
2026-05-12	17.0000	17.0000	16.9100	16.9100	-12.383%	15	230	-5.973%
2026-05-08	16.8900	19.3000	16.8900	19.3000	-2.525%	4	230	-17.617%
2026-05-07	19.3000	19.8000	19.3000	19.8000	+10.000%	6	232	-19.697%
2026-05-06	18.5000	18.5000	18.0000	18.0000	-3.743%	6	233	-11.667%
2026-05-05	18.1400	18.7000	18.1400	18.7000	-7.745%	2	234	-14.973%
2026-05-04	21.0000	21.0000	20.2700	20.2700	-0.637%	7	233	-21.559%
2026-05-01	20.0000	20.4000	20.0000	20.4000	+4.082%	6	237	-22.059%
2026-04-30	18.6000	19.6000	18.6000	19.6000	+4.255%	2	237	-18.878%
2026-04-29	19.0000	19.0000	18.6200	18.8000	-5.528%	11	236	-15.426%
2026-04-28	20.0500	20.0500	19.9000	19.9000	+4.188%	2	238	-20.101%
2026-04-27	20.6000	20.6000	19.1000	19.1000	-2.551%	32	237	-16.754%
2026-04-24	17.9100	19.7000	17.9100	19.6000	+5.946%	13	224	-18.878%
2026-04-23	18.0300	18.9000	18.0300	18.5000	-23.237%	23	229	-14.054%
2026-04-22	24.2000	24.2000	24.1000	24.1000	-13.775%	2	232	-34.025%
2026-04-21	25.8000	29.1500	25.8000	27.9500	+5.472%	3	233	-43.113%
2026-04-20	26.8000	26.8000	26.5000	26.5000	-5.458%	3	233	-40.000%
2026-04-17	28.7000	28.8100	28.0000	28.0300	+9.922%	78	232	-43.275%
2026-04-16	25.5000	25.5000	25.5000	25.5000	+4.938%	1	166	-37.647%
2026-04-14	25.8000	25.8000	24.3000	24.3000	+5.652%	5	166	-34.568%
2026-04-13	21.3000	23.0000	21.3000	23.0000	+22.340%	3	170	-30.870%
2026-04-10	18.4500	18.8000	18.4500	18.8000	-12.558%	3	171	-15.426%
2026-04-09	24.0000	24.0000	20.7000	21.5000	-22.214%	13	170	-26.047%
2026-04-06	27.6400	27.6400	27.6400	27.6400	-0.217%	1	164	-42.475%
2026-04-01	27.7000	27.7000	27.7000	27.7000	-2.465%	5	164	-42.599%
2026-03-30	28.9600	28.9600	28.2000	28.4000	+8.979%	19	164	-44.014%
2026-03-27	26.0600	26.0600	26.0600	26.0600	-6.795%	1	158	-38.987%
2026-03-26	27.9600	27.9600	27.9600	27.9600	+7.538%	2	159	-43.133%
2026-03-25	26.2000	26.2000	26.0000	26.0000	-3.704%	5	157	-38.846%
2026-03-24	26.6000	27.0000	26.6000	27.0000	-13.985%	18	159	-41.111%
2026-03-20	31.3900	31.3900	31.3900	31.3900	-9.799%	1	142	-49.347%
2026-03-19	29.5000	34.9000	29.5000	34.8000	+25.405%	17	143	-54.310%
2026-03-18	29.1300	29.1500	27.7500	27.7500	-9.961%	78	160	-42.703%
2026-03-17	34.0000	34.0000	30.2200	30.8200	+2.222%	6	151	-48.410%
2026-03-16	30.1300	31.5000	29.9600	30.1500	-1.792%	6	149	-47.264%
2026-03-13	30.8000	30.8000	30.7000	30.7000	+5.281%	2	146	-48.208%
2026-03-12	31.0000	31.0000	29.1600	29.1600	-4.016%	16	144	-45.473%
2026-03-11	30.3800	30.3800	30.3800	30.3800	-3.556%	1	130	-47.663%
2026-03-10	32.7000	32.7000	31.5000	31.5000	-16.578%	2	129	-49.524%
2026-03-09	37.8600	37.8600	36.9500	37.7600	-9.012%	3	128	-57.892%
2026-03-05	41.5000	41.5000	41.5000	41.5000	+5.063%	1	128	-61.687%
2026-03-03	39.5000	39.5000	39.5000	39.5000	+4.470%	1	129	-59.747%
2026-02-27	36.2000	37.8100	36.2000	37.8100	+3.589%	3	130	-57.948%
2026-02-26	36.3500	36.5000	36.3500	36.5000	+26.123%	4	130	-56.438%
2026-02-25	29.0000	29.0000	27.0700	28.9400	-8.127%	8	125	-45.059%
2026-02-24	31.7700	31.7700	31.5000	31.5000	-6.500%	3	125	-49.524%
2026-02-23	36.0900	36.2000	33.6900	33.6900	-18.819%	13	124	-52.805%
2026-02-20	41.2800	41.5000	41.2800	41.5000	+3.750%	3	118	-61.687%
2026-02-19	40.8300	41.0000	39.6000	40.0000	-13.043%	5	115	-60.250%
2026-02-17	46.0000	46.0000	46.0000	46.0000	+2.222%	1	112	-65.435%
2026-02-13	45.0000	45.0000	45.0000	45.0000	+5.584%	1	111	-64.667%
2026-02-12	42.5000	42.6200	42.5000	42.6200	-17.403%	3	111	-62.694%
2026-02-11	51.6000	51.6000	51.6000	51.6000	-12.690%	2	108	-69.186%
2026-02-03	64.0100	64.0100	59.1000	59.1000	-38.115%	12	106	-73.096%
2026-01-22	95.5000	95.5000	95.5000	95.5000	+5.385%	2	95	-83.351%
2026-01-21	90.6200	90.6200	90.6200	90.6200	-0.929%	3	97	-82.454%
2026-01-20	91.4700	91.4700	91.4700	91.4700	-1.539%	1	100	-82.617%
2026-01-16	92.9000	92.9000	92.9000	92.9000	-5.819%	1	102	-82.885%
2026-01-14	98.6400	98.6400	98.6400	98.6400	+17.625%	2	102	-83.881%
2026-01-13	86.0000	86.0000	83.8600	83.8600	-10.721%	5	104	-81.040%
2026-01-08	93.9300	93.9300	93.9300	93.9300	+16.106%	1	103	-83.073%
2026-01-06	80.9000	80.9000	80.9000	80.9000	+13.369%	1	103	-80.346%
2026-01-02	71.3600	71.3600	71.3600	71.3600	-13.293%	2	103	-77.719%
2025-12-30	82.3000	82.3000	82.3000	82.3000	-0.133%	30	105	-80.680%
2025-12-22	80.4700	82.4100	80.4700	82.4100	-3.252%	4	106	-80.706%
2025-12-19	85.1800	85.1800	85.1800	85.1800	+4.018%	2	104	-81.334%
2025-12-05	81.8900	81.8900	81.8900	81.8900	+2.877%	4	104	-80.584%
2025-12-03	79.6000	79.6000	79.6000	79.6000	+20.097%	1	104	-80.025%
2025-11-26	66.2800	66.2800	66.2800	66.2800	+8.656%	2	103	-76.011%
2025-11-18	61.0000	61.0000	61.0000	61.0000	-6.927%	1	103	-73.934%
2025-11-14	65.5400	65.5400	65.5400	65.5400	-2.223%	2	103	-75.740%
2025-11-13	67.0300	67.0300	67.0300	67.0300	+4.898%	1	103	-76.279%
2025-11-12	63.9000	63.9000	63.9000	63.9000	+1.429%	1	103	-75.117%
2025-11-06	63.0000	63.0000	63.0000	63.0000	-2.763%	1	104	-74.762%
2025-11-03	64.7900	64.7900	64.7900	64.7900	-7.575%	1	104	-75.459%
2025-10-29	70.1100	70.1100	70.1000	70.1000	+1.594%	3	104	-77.318%
2025-10-27	68.4000	69.0000	68.4000	69.0000	+2.816%	2	105	-76.957%
2025-10-23	66.3000	67.1100	66.3000	67.1100	-0.974%	5	105	-76.308%
2025-10-22	68.0000	68.3000	67.7700	67.7700	+0.400%	12	106	-76.538%
2025-10-21	67.4000	67.5000	67.4000	67.5000	+14.894%	2	96	-76.444%
2025-10-16	58.7500	58.7500	58.7500	58.7500	-3.689%	1	96	-72.936%
2025-10-15	61.0000	61.0000	61.0000	61.0000	-2.400%	1	95	-73.934%
2025-10-13	62.5000	62.5000	62.5000	62.5000	-10.969%	1	96	-74.560%
2025-10-09	70.8500	70.8500	70.2000	70.2000	+0.357%	2	95	-77.350%
2025-10-08	69.4000	70.0000	69.4000	69.9500	+5.188%	5	93	-77.269%
2025-10-07	66.5000	66.5000	66.5000	66.5000	+5.556%	1	97	-76.090%
2025-10-03	63.0000	63.0000	63.0000	63.0000	-1.563%	1	97	-74.762%
2025-10-02	64.0000	64.0000	64.0000	64.0000	+2.679%	2	96	-75.156%
2025-10-01	62.5000	62.5000	62.3300	62.3300	-5.632%	2	94	-74.491%
2025-09-30	67.0000	67.0000	66.0500	66.0500	-0.527%	7	94	-75.927%
2025-09-29	64.4000	66.8000	64.4000	66.4000	+23.191%	3	87	-76.054%
2025-09-25	58.0000	58.0000	53.3200	53.9000	-11.494%	6	86	-70.501%
2025-09-24	60.9000	60.9000	60.9000	60.9000	+1.500%	1	82	-73.892%
2025-09-23	60.0000	60.0000	60.0000	60.0000	-2.755%	1	81	-73.500%
2025-09-22	63.0000	63.0000	61.5000	61.7000	+6.269%	5	80	-74.230%
2025-09-19	58.0600	58.0600	58.0600	58.0600	-3.233%	2	75	-72.615%
2025-09-18	60.0000	60.0000	60.0000	60.0000	-7.422%	1	77	-73.500%
2025-09-17	64.7000	64.8100	64.7000	64.8100	+9.016%	2	76	-75.467%
2025-09-16	59.4500	59.4500	59.4500	59.4500	-4.880%	2	76	-73.255%
2025-09-12	64.9000	64.9000	62.5000	62.5000	-2.799%	2	74	-74.560%
2025-09-11	64.6000	64.6000	64.3000	64.3000	+3.877%	3	74	-75.272%
2025-09-10	62.4000	62.7000	61.9000	61.9000	-14.879%	7	71	-74.313%
2025-09-08	72.7200	72.7200	72.7200	72.7200	+6.161%	1	69	-78.135%
2025-09-04	68.5000	68.5000	68.5000	68.5000	-4.795%	1	68	-76.788%
2025-09-03	71.2800	72.0000	70.7000	71.9500	-3.293%	9	69	-77.901%
2025-09-02	71.4100	74.4000	71.4100	74.4000	+0.649%	4	62	-78.629%
2025-08-28	74.5300	74.5300	73.9200	73.9200	-1.767%	4	58	-78.490%
2025-08-25	75.2500	75.2500	75.2500	75.2500	+0.333%	1	59	-78.870%
2025-08-19	71.5000	75.0000	71.5000	75.0000	+7.434%	7	60	-78.800%
2025-08-18	69.9100	69.9100	69.0000	69.8100	-0.414%	4	65	-77.224%
2025-08-15	70.1000	70.1000	70.1000	70.1000	+5.255%	1	64	-77.318%
2025-08-13	65.6500	66.6000	65.6500	66.6000	+4.144%	2	63	-76.126%
2025-08-08	63.9500	63.9500	63.9500	63.9500	-2.738%	3	61	-75.137%
2025-08-06	65.9000	65.9000	65.7500	65.7500	-1.128%	2	58	-75.817%
2025-08-05	66.5000	66.5000	66.5000	66.5000	-10.618%	3	56	-76.090%
2025-08-04	74.4000	74.4000	74.4000	74.4000	+4.348%	2	53	-78.629%
2025-08-01	71.3000	71.3000	71.3000	71.3000	-21.786%	3	51	-77.700%
2025-07-15	91.1600	91.1600	91.1600	91.1600	-21.196%	30	51	-82.558%
2025-07-03	115.0000	115.6800	115.0000	115.6800	+4.878%	12	19	-86.255%
2025-07-01	110.3000	110.3000	110.3000	110.3000	+5.651%	1	19	-85.585%
2025-06-23	101.9000	104.4000	101.9000	104.4000	+5.615%	2	20	-84.770%
2025-06-20	100.5400	101.3800	98.0000	98.8500	-21.235%	22	22	-83.915%
2025-06-02	125.5000	125.5000	125.5000	125.5000	+16.755%	1	16	-87.331%
2025-04-25	107.4900	107.4900	107.4900	107.4900	+0.807%	4	16	-85.208%
2025-04-24	106.6300	106.6300	106.6300	106.6300	+0.928%	1	14	-85.089%
2025-04-23	105.6500	105.6500	105.6500	105.6500	+0.619%	2	14	-84.950%
2025-04-16	105.0000	105.0000	105.0000	105.0000	+2.589%	1	12	-84.857%
2025-04-11	102.1600	102.3500	102.1600	102.3500	-13.263%	10	12	-84.465%
2025-04-03	118.0000	118.0000	118.0000	118.0000	-2.921%	1	7	-86.525%
2025-03-27	121.5500	121.5500	121.5500	121.5500	-0.369%	1	6	-86.919%
2025-03-25	122.0000	122.0000	122.0000	122.0000	-36.788%	1	6	-86.967%
2025-02-03	193.0000	193.0000	193.0000	193.0000	-2.377%	3	6	-91.762%
2025-01-31	197.7000	197.7000	197.7000	197.7000	+16.637%	6	6	-91.958%
2024-12-04	171.5400	171.5400	169.5000	169.5000	-0.587%	4	3	-90.619%
2024-11-07	170.5000	170.5000	170.5000	170.5000	-0.780%	1	3	-90.674%
2024-10-25	171.8400	171.8400	171.8400	171.8400	+13.801%	2	2	-90.747%
2024-09-24	151.0000	151.0000	151.0000	151.0000	0.000%	1	1	-89.470%