Dark

ACN20270115C210
ACN Jan 15 2027 210.00 Call (ACN270115C00210000)
option OPRA

EOD

Sep 17, 2026

12.50-6.015%(-0.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6000	12.6000	11.9900	12.5000	-6.015%	20	1,223	0.000%
2026-09-16	12.9000	13.3000	12.9000	13.3000	-7.188%	11	1,213	-6.015%
2026-09-15	15.7000	16.0200	14.3300	14.3300	-3.176%	11	1,210	-12.770%
2026-09-14	12.9700	14.8000	12.9700	14.8000	+42.719%	24	1,219	-15.541%
2026-09-11	10.3700	10.3700	10.3700	10.3700	+17.841%	1	1,199	+20.540%
2026-09-10	8.8000	8.8000	8.8000	8.8000	+0.457%	36	1,198	+42.045%
2026-09-09	8.7000	8.7600	8.7000	8.7600	-28.197%	2	1,212	+42.694%
2026-09-04	12.5000	12.5000	12.2000	12.2000	-22.785%	3	1,213	+2.459%
2026-09-03	14.7000	15.8000	14.7000	15.8000	+19.245%	5	1,213	-20.886%
2026-09-01	13.1300	13.2500	13.1300	13.2500	-6.690%	25	1,212	-5.660%
2026-08-31	13.7000	14.7000	13.7000	14.2000	-4.248%	9	1,222	-11.972%
2026-08-28	15.0700	15.8100	14.8300	14.8300	+3.345%	12	1,222	-15.711%
2026-08-27	13.7600	14.7000	13.7600	14.3500	+17.623%	19	1,217	-12.892%
2026-08-26	13.5000	13.5000	11.9600	12.2000	-14.685%	11	1,215	+2.459%
2026-08-25	14.2000	14.5000	14.2000	14.3000	+2.878%	8	1,218	-12.587%
2026-08-24	14.4000	14.5000	13.5000	13.9000	-3.472%	109	1,215	-10.072%
2026-08-21	14.4000	14.4000	14.4000	14.4000	+6.825%	2	1,192	-13.194%
2026-08-20	13.2000	13.5000	12.4000	13.4800	-1.028%	297	1,194	-7.270%
2026-08-19	11.5000	13.9000	11.5000	13.6200	+33.529%	14	1,076	-8.223%
2026-08-18	9.7000	10.5900	9.7000	10.2000	+13.333%	14	1,073	+22.549%
2026-08-17	9.0000	9.0000	9.0000	9.0000	-19.643%	10	1,072	+38.889%
2026-08-14	11.2000	11.2000	11.2000	11.2000	-19.424%	3	1,068	+11.607%
2026-08-13	13.7000	14.9000	13.7000	13.9000	+11.200%	9	1,068	-10.072%
2026-08-11	12.3000	12.5000	12.3000	12.5000	+3.734%	45	1,070	0.000%
2026-08-10	11.8000	12.0500	11.8000	12.0500	+8.559%	335	1,077	+3.734%
2026-08-07	11.6100	11.6500	11.1000	11.1000	+3.738%	50	1,038	+12.613%
2026-08-06	8.1600	10.7000	8.1600	10.7000	-0.465%	23	1,025	+16.822%
2026-08-05	11.8000	11.8000	10.7500	10.7500	+1.992%	2	1,019	+16.279%
2026-08-03	10.7000	10.7000	10.3700	10.5400	+4.253%	10	1,019	+18.596%
2026-07-31	9.2300	10.1100	9.2300	10.1100	+12.333%	4	1,021	+23.640%
2026-07-30	9.0000	9.0000	9.0000	9.0000	-25.000%	1	1,024	+38.889%
2026-07-29	10.0000	13.4100	10.0000	12.0000	+42.180%	44	1,024	+4.167%
2026-07-28	7.9600	9.8100	7.9600	8.4400	+18.873%	85	1,027	+48.104%
2026-07-27	6.2000	7.1000	6.2000	7.1000	+42.000%	46	1,057	+76.056%
2026-07-24	4.5000	5.0000	4.5000	5.0000	+25.000%	4	1,057	+150.000%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-6.977%	5	1,057	+212.500%
2026-07-21	4.3000	4.3000	4.3000	4.3000	-14.000%	1	1,052	+190.698%
2026-07-17	4.9000	5.0000	4.9000	5.0000	+61.290%	200	1,051	+150.000%
2026-07-14	3.1000	3.1000	3.1000	3.1000	-18.421%	1	1,138	+303.226%
2026-07-13	3.4900	3.8000	3.4900	3.8000	+15.152%	3	1,137	+228.947%
2026-07-10	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,140	+278.788%
2026-07-09	3.2000	3.2000	3.2000	3.2000	0.000%	3	1,138	+290.625%
2026-07-02	3.2000	3.2000	3.2000	3.2000	+12.281%	5	1,143	+290.625%
2026-07-01	2.8000	2.8500	2.8000	2.8500	+16.327%	11	1,143	+338.596%
2026-06-25	2.4500	2.5000	2.4500	2.4500	-10.909%	7	1,154	+410.204%
2026-06-24	2.2900	2.7500	2.2900	2.7500	+14.583%	7	1,159	+354.545%
2026-06-23	2.3500	2.5500	2.3500	2.4000	+23.077%	194	1,157	+420.833%
2026-06-22	2.6000	2.6000	1.7500	1.9500	-19.087%	26	984	+541.026%
2026-06-18	4.0800	4.0800	2.2500	2.4100	-72.614%	40	950	+418.672%
2026-06-17	9.9000	9.9000	8.8000	8.8000	-18.519%	29	950	+42.045%
2026-06-16	10.9400	10.9400	10.8000	10.8000	-20.588%	5	949	+15.741%
2026-06-12	12.2200	13.6000	12.1700	13.6000	+1.493%	18	949	-8.088%
2026-06-11	12.0000	13.4000	12.0000	13.4000	-10.667%	11	944	-6.716%
2026-06-09	15.0000	16.0800	15.0000	15.0000	-5.063%	8	944	-16.667%
2026-06-08	17.0000	18.1000	15.8000	15.8000	-12.222%	6	944	-20.886%
2026-06-05	18.0000	18.0000	18.0000	18.0000	0.000%	1	944	-30.556%
2026-06-03	19.0000	19.0000	18.0000	18.0000	-13.876%	3	943	-30.556%
2026-06-02	21.6000	23.0000	20.9000	20.9000	-24.275%	5	940	-40.191%
2026-06-01	25.5000	27.6000	25.5000	27.6000	+34.634%	4	938	-54.710%
2026-05-29	20.8000	20.8000	20.5000	20.5000	+29.338%	3	938	-39.024%
2026-05-27	15.8500	15.8500	15.8500	15.8500	+1.798%	1	936	-21.136%
2026-05-26	15.5700	15.5700	15.5700	15.5700	-0.954%	2	936	-19.717%
2026-05-22	16.0000	16.1000	15.5000	15.7200	+2.745%	299	809	-20.483%
2026-05-21	15.3000	15.3000	15.3000	15.3000	-10.000%	3	809	-18.301%
2026-05-20	14.0000	17.0000	14.0000	17.0000	+6.250%	2	809	-26.471%
2026-05-19	17.8000	17.8000	16.0000	16.0000	+3.896%	266	767	-21.875%
2026-05-18	12.9000	15.4000	12.9000	15.4000	+23.200%	23	767	-18.831%
2026-05-15	12.6000	12.7000	12.3000	12.5000	+32.979%	10	767	0.000%
2026-05-13	10.3000	10.3200	9.4000	9.4000	-28.788%	6	762	+32.979%
2026-05-12	13.2000	13.2000	13.2000	13.2000	-20.482%	230	533	-5.303%
2026-05-08	16.6000	16.6000	16.6000	16.6000	-1.775%	15	533	-24.699%
2026-04-29	16.0000	17.0000	15.3500	16.9000	-3.977%	11	518	-26.036%
2026-04-27	17.1000	17.6000	17.1000	17.6000	+18.919%	7	516	-28.977%
2026-04-24	14.8000	14.8000	14.8000	14.8000	-10.303%	1	516	-15.541%
2026-04-23	16.0000	17.2000	14.9000	16.5000	-18.799%	109	516	-24.242%
2026-04-22	20.7600	20.7600	20.3200	20.3200	-9.286%	32	554	-38.484%
2026-04-20	22.4000	22.4000	22.4000	22.4000	-6.667%	1	544	-44.196%
2026-04-17	24.9000	24.9000	23.6000	24.0000	+6.667%	4	544	-47.917%
2026-04-16	22.5000	22.5000	22.5000	22.5000	+10.837%	1	544	-44.444%
2026-04-14	22.8000	22.8000	20.3000	20.3000	+5.181%	25	544	-38.424%
2026-04-13	19.3000	19.3000	19.3000	19.3000	+25.325%	1	559	-35.233%
2026-04-10	15.2000	15.8000	14.8200	15.4000	-12.994%	14	559	-18.831%
2026-04-09	17.5000	18.0100	17.5000	17.7000	-14.493%	7	568	-29.379%
2026-04-08	20.7000	20.7000	20.7000	20.7000	-11.159%	2	563	-39.614%
2026-04-07	23.7000	23.9000	23.3000	23.3000	-5.935%	18	563	-46.352%
2026-04-02	24.9000	24.9000	24.0000	24.7700	+6.767%	12	540	-49.536%
2026-04-01	23.1000	23.9700	23.1000	23.2000	-4.132%	4	540	-46.121%
2026-03-31	24.9000	24.9000	24.0000	24.2000	+2.979%	5	539	-48.347%
2026-03-30	23.5000	23.5000	23.5000	23.5000	+5.381%	1	536	-46.809%
2026-03-27	21.8000	22.4000	21.8000	22.3000	-4.292%	7	536	-43.946%
2026-03-26	24.5000	24.5000	23.3000	23.3000	+4.484%	160	529	-46.352%
2026-03-25	21.9000	22.4200	21.4000	22.3000	-3.463%	21	373	-43.946%
2026-03-24	22.6000	23.1000	22.6000	23.1000	-11.832%	19	356	-45.887%
2026-03-23	26.7000	26.7000	26.1000	26.2000	-9.217%	80	354	-52.290%
2026-03-19	28.8600	28.8600	28.8600	28.8600	-0.483%	1	287	-56.687%
2026-03-17	29.0000	29.0000	29.0000	29.0000	+12.621%	1	287	-56.897%
2026-03-13	25.8000	25.8000	25.7500	25.7500	-1.867%	4	288	-51.456%
2026-03-12	26.2400	26.2400	26.2400	26.2400	-0.981%	5	288	-52.363%
2026-03-11	28.0000	28.0000	26.5000	26.5000	-8.621%	2	283	-52.830%
2026-03-10	28.2200	29.0000	28.2200	29.0000	-6.058%	4	283	-56.897%
2026-03-09	33.0000	34.3000	30.8700	30.8700	-13.963%	18	285	-59.508%
2026-03-05	34.0000	36.8100	34.0000	35.8800	+10.061%	5	286	-65.162%
2026-03-04	35.5000	35.9000	32.6000	32.6000	-5.233%	5	286	-61.656%
2026-03-03	34.0000	34.4000	34.0000	34.4000	+9.904%	16	283	-63.663%
2026-03-02	33.0000	33.0000	31.1000	31.3000	-2.644%	73	283	-60.064%
2026-02-26	30.7000	32.1500	30.0000	32.1500	+14.007%	8	213	-61.120%
2026-02-24	27.0200	29.7000	27.0200	28.2000	-3.918%	8	216	-55.674%
2026-02-23	33.9500	33.9500	29.3500	29.3500	-18.472%	7	208	-57.411%
2026-02-20	37.8400	37.8400	34.0000	36.0000	+4.348%	17	205	-65.278%
2026-02-19	35.0000	35.0000	34.5000	34.5000	-16.867%	10	203	-63.768%
2026-02-13	41.5000	41.5000	41.5000	41.5000	+5.063%	1	194	-69.880%
2026-02-12	36.8000	39.5000	36.8000	39.5000	-20.202%	9	194	-68.354%
2026-02-06	49.3200	49.5000	49.3200	49.5000	-1.257%	6	185	-74.747%
2026-02-05	50.1300	50.1300	50.1300	50.1300	-1.994%	4	183	-75.065%
2026-02-03	51.1500	51.1500	51.1500	51.1500	-30.389%	10	183	-75.562%
2026-01-06	72.6000	73.4800	72.3200	73.4800	-0.501%	3	173	-82.989%
2025-12-26	73.7800	73.8500	73.7800	73.8500	-7.745%	36	175	-83.074%
2025-12-11	79.8300	80.0500	79.8300	80.0500	+2.760%	8	146	-84.385%
2025-12-09	77.9000	77.9000	77.9000	77.9000	+4.410%	2	146	-83.954%
2025-12-05	74.7900	74.7900	74.6100	74.6100	+0.148%	5	148	-83.246%
2025-12-03	74.5000	74.5000	74.5000	74.5000	+6.429%	1	148	-83.221%
2025-12-02	70.0000	70.0000	70.0000	70.0000	+4.478%	4	148	-82.143%
2025-12-01	66.9600	67.0000	66.9600	67.0000	+14.140%	4	147	-81.343%
2025-11-07	55.5000	58.7000	55.5000	58.7000	+10.338%	5	144	-78.705%
2025-10-16	52.6000	53.2000	51.2700	53.2000	-6.519%	88	149	-76.504%
2025-10-10	56.9100	56.9100	56.9100	56.9100	+1.227%	1	64	-78.035%
2025-10-01	56.0500	56.2200	56.0500	56.2200	-5.513%	4	63	-77.766%
2025-09-30	59.5000	59.5000	59.5000	59.5000	-1.163%	1	63	-78.992%
2025-09-29	60.0000	60.2000	59.6000	60.2000	+19.777%	3	64	-79.236%
2025-09-25	50.2600	50.2600	50.2600	50.2600	-11.044%	2	64	-75.129%
2025-09-22	56.5000	56.5000	56.5000	56.5000	+8.093%	2	64	-77.876%
2025-09-19	52.2700	52.2700	52.2700	52.2700	-8.794%	4	62	-76.086%
2025-09-17	57.5000	57.5000	57.3100	57.3100	+7.322%	4	64	-78.189%
2025-09-16	53.5000	53.5000	53.4000	53.4000	+0.755%	4	65	-76.592%
2025-09-15	53.0000	53.0000	53.0000	53.0000	-5.526%	2	61	-76.415%
2025-09-10	59.0000	59.0000	56.1000	56.1000	-13.158%	6	61	-77.718%
2025-09-05	64.6000	64.6000	64.6000	64.6000	-1.374%	1	60	-80.650%
2025-09-04	65.5000	65.5000	65.5000	65.5000	+13.913%	50	60	-80.916%
2025-08-13	57.5000	57.5000	57.5000	57.5000	+6.089%	1	10	-78.261%
2025-08-12	56.5000	56.5000	54.2000	54.2000	-8.058%	2	11	-76.937%
2025-08-05	58.9500	58.9500	58.9500	58.9500	-8.605%	1	10	-78.796%
2025-08-01	64.7500	64.7500	64.5000	64.5000	-30.913%	3	9	-80.620%
2025-07-23	93.3600	93.3600	93.3600	93.3600	+6.333%	1	6	-86.611%
2025-07-17	87.8000	87.8000	87.8000	87.8000	-29.051%	1	7	-85.763%
2025-06-11	124.7000	124.7000	123.7500	123.7500	+26.663%	2	6	-89.899%
2025-04-23	98.0000	98.0000	97.7000	97.7000	-25.220%	4	6	-87.206%
2025-03-12	130.6500	130.6500	130.6500	130.6500	-7.011%	1	2	-90.432%
2025-03-10	140.5000	140.5000	140.5000	140.5000	+1.371%	1	2	-91.103%
2024-09-20	138.6000	138.6000	138.6000	138.6000	0.000%	2	1	-90.981%