Dark

ACN20270115C220
ACN Jan 15 2027 220.00 Call (ACN270115C00220000)
option OPRA

EOD

Sep 17, 2026

9.48+0.851%(+0.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.7500	9.7500	9.4800	9.4800	+0.851%	8	1,371	0.000%
2026-09-16	10.2000	10.2000	9.4000	9.4000	-21.797%	11	1,363	+0.851%
2026-09-15	12.0200	12.0200	12.0200	12.0200	+2.911%	1	1,363	-21.131%
2026-09-14	11.2900	11.6800	11.2900	11.6800	+56.779%	3	1,363	-18.836%
2026-09-11	7.2600	7.4500	7.2600	7.4500	+9.559%	3	1,364	+27.248%
2026-09-10	6.8000	6.8000	6.8000	6.8000	0.000%	3	1,363	+39.412%
2026-09-09	6.9400	7.1000	6.8000	6.8000	-3.546%	6	1,363	+39.412%
2026-09-08	8.2000	8.2000	7.0500	7.0500	-31.884%	4	1,361	+34.468%
2026-09-04	11.0400	11.0400	10.3500	10.3500	-13.025%	23	1,382	-8.406%
2026-09-03	11.4200	11.9000	11.2000	11.9000	+19.000%	4	1,382	-20.336%
2026-09-02	10.0000	10.0000	10.0000	10.0000	-3.754%	1	1,381	-5.200%
2026-09-01	10.6000	10.7000	10.3900	10.3900	-9.652%	277	1,381	-8.758%
2026-08-31	11.0000	11.5000	11.0000	11.5000	-2.294%	6	1,121	-17.565%
2026-08-28	11.4000	12.4000	11.4000	11.7700	+2.348%	6	1,125	-19.456%
2026-08-27	9.9000	11.9000	9.9000	11.5000	+22.340%	26	1,120	-17.565%
2026-08-26	10.3500	10.3500	9.3000	9.4000	-18.685%	53	1,099	+0.851%
2026-08-25	12.0900	12.1000	11.4000	11.5600	-2.034%	42	1,058	-17.993%
2026-08-24	11.4200	11.8000	11.4000	11.8000	+8.257%	13	1,045	-19.661%
2026-08-21	10.6000	11.3000	10.6000	10.9000	-1.802%	5	1,053	-13.028%
2026-08-20	10.9000	11.4000	10.6800	11.1000	+2.778%	114	1,054	-14.595%
2026-08-19	11.1000	11.5700	10.5000	10.8000	+38.462%	94	1,042	-12.222%
2026-08-18	7.8000	7.8000	7.8000	7.8000	+2.632%	1	973	+21.538%
2026-08-17	7.7000	7.7000	7.6000	7.6000	-18.280%	5	974	+24.737%
2026-08-14	9.0200	9.3000	9.0000	9.3000	-4.124%	24	972	+1.935%
2026-08-13	10.5000	12.0000	9.1000	9.7000	+6.593%	111	954	-2.268%
2026-08-12	9.5000	10.0000	9.1000	9.1000	-7.143%	12	900	+4.176%
2026-08-11	10.0000	10.3000	9.8000	9.8000	-6.220%	5	890	-3.265%
2026-08-10	10.0000	10.4500	9.9000	10.4500	+4.709%	3	891	-9.282%
2026-08-07	9.2400	9.9800	9.1200	9.9800	+3.420%	9	892	-5.010%
2026-08-05	9.6500	9.6500	9.6500	9.6500	+3.763%	50	892	-1.762%
2026-08-04	9.3000	9.3000	9.3000	9.3000	+5.682%	1	927	+1.935%
2026-08-03	8.7000	8.8000	8.7000	8.8000	+20.548%	4	926	+7.727%
2026-07-31	7.2000	7.3000	7.2000	7.3000	-5.195%	137	926	+29.863%
2026-07-30	7.7000	7.7000	7.7000	7.7000	-25.962%	10	1,060	+23.117%
2026-07-29	8.0500	10.7000	8.0500	10.4000	+50.289%	61	1,060	-8.846%
2026-07-28	7.0200	8.0000	6.9200	6.9200	+21.191%	7	1,010	+36.994%
2026-07-27	5.0000	5.7100	5.0000	5.7100	+81.847%	63	1,008	+66.025%
2026-07-22	1.8000	3.1400	1.8000	3.1400	+36.522%	5	992	+201.911%
2026-07-14	2.4400	2.4400	2.3000	2.3000	-23.333%	10	992	+312.174%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+7.143%	1	995	+216.000%
2026-07-09	2.8000	2.8000	2.8000	2.8000	0.000%	1	995	+238.571%
2026-07-08	2.8000	2.8000	2.8000	2.8000	-17.647%	2	995	+238.571%
2026-07-07	3.5000	3.7000	3.4000	3.4000	+28.302%	12	995	+178.824%
2026-07-06	2.5500	2.8000	2.5500	2.6500	-7.986%	6	983	+257.736%
2026-07-02	2.5000	2.8800	2.4200	2.8800	+85.806%	39	972	+229.167%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-11.429%	5	972	+511.613%
2026-06-29	1.7500	1.7500	1.7500	1.7500	-12.500%	4	972	+441.714%
2026-06-26	2.0000	2.0000	2.0000	2.0000	0.000%	5	976	+374.000%
2026-06-25	1.9500	2.0000	1.8800	2.0000	+8.108%	27	976	+374.000%
2026-06-24	1.8600	1.8600	1.8500	1.8500	-1.070%	5	953	+412.432%
2026-06-23	1.8700	1.8700	1.8700	1.8700	+30.769%	1	953	+406.952%
2026-06-22	1.6000	1.6000	1.4300	1.4300	-18.286%	6	952	+562.937%
2026-06-18	2.5000	2.5000	1.7500	1.7500	-76.351%	44	955	+441.714%
2026-06-17	8.2100	8.5700	7.2000	7.4000	-24.490%	9	955	+28.108%
2026-06-16	9.8000	9.8000	9.8000	9.8000	-11.950%	12	955	-3.265%
2026-06-12	11.1300	11.1300	11.1300	11.1300	-2.795%	1	955	-14.825%
2026-06-11	10.9000	11.4500	10.9000	11.4500	-0.435%	11	955	-17.205%
2026-06-10	11.9500	11.9500	11.5000	11.5000	-2.707%	18	954	-17.565%
2026-06-09	12.8900	13.5000	11.8000	11.8200	-16.170%	8	937	-19.797%
2026-06-05	15.3000	15.3000	14.1000	14.1000	-4.730%	8	938	-32.766%
2026-06-04	16.0000	16.0000	14.8000	14.8000	-5.732%	3	938	-35.946%
2026-06-03	16.0000	16.0000	15.0000	15.7000	-13.736%	7	939	-39.618%
2026-06-02	19.3000	19.8100	18.0000	18.2000	-24.167%	6	938	-47.912%
2026-06-01	20.1000	24.0000	19.4600	24.0000	+72.662%	16	937	-60.500%
2026-05-29	13.9000	13.9000	13.9000	13.9000	+4.511%	400	939	-31.799%
2026-05-27	13.4000	13.4000	13.3000	13.3000	-4.317%	10	542	-28.722%
2026-05-26	12.6100	13.9000	12.6100	13.9000	+15.833%	5	532	-31.799%
2026-05-21	13.1000	13.1000	12.0000	12.0000	-9.091%	2	530	-21.000%
2026-05-20	11.8000	13.3000	11.8000	13.2000	+3.937%	3	529	-28.182%
2026-05-19	13.8000	13.8000	12.3000	12.7000	0.000%	18	531	-25.354%
2026-05-18	10.2000	12.7000	10.2000	12.7000	+36.559%	11	531	-25.354%
2026-05-14	9.3000	9.9900	9.3000	9.3000	+25.676%	10	531	+1.935%
2026-05-13	8.5000	8.5000	7.4000	7.4000	-36.207%	8	528	+28.108%
2026-05-12	11.6000	11.6000	11.6000	11.6000	-15.942%	1	528	-18.276%
2026-05-08	13.8000	13.8000	13.8000	13.8000	-1.429%	1	528	-31.304%
2026-05-07	14.0000	14.0000	14.0000	14.0000	-1.961%	2	529	-32.286%
2026-05-01	14.2800	14.2800	14.2800	14.2800	+2.734%	5	531	-33.613%
2026-04-27	13.7000	13.9000	13.7000	13.9000	+11.200%	8	531	-31.799%
2026-04-24	13.2500	13.2500	12.5000	12.5000	-3.101%	2	535	-24.160%
2026-04-23	12.6700	12.9000	12.6700	12.9000	-24.340%	3	535	-26.512%
2026-04-22	17.2700	17.2700	17.0500	17.0500	-13.010%	10	535	-44.399%
2026-04-21	19.6000	19.6000	19.6000	19.6000	-3.162%	3	538	-51.633%
2026-04-17	21.1000	21.1000	20.2400	20.2400	+5.969%	12	538	-53.162%
2026-04-16	18.0600	19.2000	18.0600	19.1000	+11.047%	11	538	-50.366%
2026-04-14	18.2500	18.2500	17.2000	17.2000	-3.371%	5	538	-44.884%
2026-04-13	14.8000	17.8000	14.8000	17.8000	+40.157%	5	538	-46.742%
2026-04-10	13.9000	13.9000	12.7000	12.7000	-14.189%	28	537	-25.354%
2026-04-09	14.5000	14.8000	14.2200	14.8000	-23.316%	3	518	-35.946%
2026-04-08	19.3000	19.3000	19.3000	19.3000	-2.525%	1	517	-50.881%
2026-04-07	19.8000	19.8000	19.8000	19.8000	-3.883%	1	517	-52.121%
2026-04-02	20.6000	20.6000	20.6000	20.6000	+5.641%	1	516	-53.981%
2026-04-01	19.7000	19.8000	19.1500	19.5000	-5.797%	257	516	-51.385%
2026-03-31	20.7000	20.7000	20.7000	20.7000	+9.524%	1	259	-54.203%
2026-03-27	18.5000	18.9000	18.5000	18.9000	-4.061%	9	258	-49.841%
2026-03-26	20.7000	20.7000	19.7000	19.7000	+5.348%	4	251	-51.878%
2026-03-25	18.1000	18.7000	18.1000	18.7000	-3.608%	5	247	-49.305%
2026-03-24	20.1000	20.1000	19.4000	19.4000	-12.613%	2	242	-51.134%
2026-03-23	22.2000	22.2000	22.2000	22.2000	-2.546%	118	242	-57.297%
2026-03-20	24.0000	24.0000	22.7800	22.7800	-6.792%	4	124	-58.385%
2026-03-19	25.0000	25.0000	24.4400	24.4400	+19.220%	6	122	-61.211%
2026-03-18	19.8000	20.5000	19.8000	20.5000	-20.849%	2	118	-53.756%
2026-03-17	25.9000	25.9000	25.9000	25.9000	+16.667%	1	118	-63.398%
2026-03-13	22.1000	22.2000	22.1000	22.2000	+0.909%	7	118	-57.297%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-1.345%	1	111	-56.909%
2026-03-11	22.3000	22.3000	22.3000	22.3000	-14.231%	1	111	-57.489%
2026-03-10	26.0000	26.0000	26.0000	26.0000	-3.704%	1	110	-63.538%
2026-03-09	27.0000	27.0000	27.0000	27.0000	-13.517%	1	109	-64.889%
2026-03-06	31.2200	31.2200	31.2200	31.2200	+0.064%	1	109	-69.635%
2026-03-05	29.6000	31.2000	29.6000	31.2000	+5.086%	2	109	-69.615%
2026-03-04	29.6900	29.6900	29.6900	29.6900	+9.963%	1	110	-68.070%
2026-03-03	27.0000	27.0000	27.0000	27.0000	-0.735%	1	109	-64.889%
2026-03-02	28.7500	28.7500	27.2000	27.2000	-6.529%	42	110	-65.147%
2026-02-27	29.1000	29.1000	29.1000	29.1000	+38.571%	3	78	-67.423%
2026-02-25	20.5800	21.0000	20.5800	21.0000	-14.807%	7	71	-54.857%
2026-02-24	22.6000	24.6500	22.6000	24.6500	+3.138%	3	71	-61.542%
2026-02-23	25.5000	25.5000	23.9000	23.9000	-21.511%	47	74	-60.335%
2026-02-20	30.4500	30.4500	30.4500	30.4500	-0.588%	1	72	-68.867%
2026-02-19	30.0000	30.6300	30.0000	30.6300	-14.964%	12	71	-69.050%
2026-02-18	36.5800	36.5800	36.0200	36.0200	-3.947%	3	64	-73.681%
2026-02-13	37.5000	37.5000	35.9700	37.5000	+4.457%	3	61	-74.720%
2026-02-12	32.0000	35.9000	32.0000	35.9000	-26.735%	2	61	-73.593%
2026-02-03	49.0000	49.0000	49.0000	49.0000	-22.591%	1	60	-80.653%
2026-02-02	63.3000	63.3000	63.3000	63.3000	-18.950%	2	60	-85.024%
2026-01-20	78.1000	78.1000	78.1000	78.1000	-2.375%	1	60	-87.862%
2026-01-08	80.0000	80.0000	80.0000	80.0000	+32.231%	1	61	-88.150%
2026-01-05	60.5000	60.5000	60.5000	60.5000	-16.758%	2	72	-84.331%
2025-12-11	72.3800	72.6800	72.3800	72.6800	+7.024%	14	72	-86.957%
2025-12-05	67.9100	67.9100	67.9100	67.9100	-2.470%	1	72	-86.040%
2025-12-04	69.6300	69.6300	69.6300	69.6300	+9.654%	1	72	-86.385%
2025-12-02	63.5000	63.5000	63.5000	63.5000	+17.593%	1	72	-85.071%
2025-11-21	54.0000	54.0000	54.0000	54.0000	+8.000%	1	73	-82.444%
2025-11-11	50.0000	50.0000	50.0000	50.0000	-13.345%	1	72	-81.040%
2025-10-28	55.5000	57.7000	55.5000	57.7000	+9.488%	2	72	-83.570%
2025-10-14	52.7000	52.7000	52.7000	52.7000	+1.639%	1	72	-82.011%
2025-10-13	51.8500	51.8500	51.8500	51.8500	-1.238%	1	72	-81.716%
2025-10-10	52.5000	52.5000	52.5000	52.5000	-8.297%	1	71	-81.943%
2025-10-08	57.2500	57.2500	57.2500	57.2500	+1.868%	12	71	-83.441%
2025-10-07	56.2000	56.2000	56.2000	56.2000	+5.838%	1	83	-83.132%
2025-10-01	53.1000	53.1000	53.1000	53.1000	-7.005%	1	83	-82.147%
2025-09-30	57.1000	57.1000	57.1000	57.1000	+6.729%	1	82	-83.398%
2025-09-29	51.1400	54.0000	51.1400	53.5000	+27.381%	4	83	-82.280%
2025-09-25	44.5400	44.5400	42.0000	42.0000	-16.000%	3	85	-77.429%
2025-09-24	49.9000	50.0000	49.9000	50.0000	+6.610%	2	86	-81.040%
2025-09-23	48.0000	48.0000	46.9000	46.9000	-6.200%	2	86	-79.787%
2025-09-22	51.0500	51.0500	50.0000	50.0000	+3.520%	5	84	-81.040%
2025-09-18	48.3000	48.3000	48.3000	48.3000	-8.868%	1	82	-80.373%
2025-09-17	48.7000	53.0000	48.7000	53.0000	+12.051%	59	81	-82.113%
2025-09-16	47.8000	47.8000	47.3000	47.3000	-0.714%	58	93	-79.958%
2025-09-15	48.8600	48.8700	47.0900	47.6400	-7.135%	26	35	-80.101%
2025-09-11	51.3000	51.3000	51.3000	51.3000	-11.856%	1	11	-81.520%
2025-09-05	58.2000	58.2000	58.2000	58.2000	-7.984%	1	10	-83.711%
2025-08-29	63.2500	63.2500	63.2500	63.2500	+10.965%	1	10	-85.012%
2025-08-18	57.0000	57.0000	57.0000	57.0000	+1.786%	1	10	-83.368%
2025-08-15	54.7000	56.0000	54.7000	56.0000	+2.320%	3	11	-83.071%
2025-08-13	54.7300	54.7300	54.7300	54.7300	-28.532%	1	11	-82.679%
2025-07-29	76.5800	76.5800	76.5800	76.5800	-10.767%	1	10	-87.621%
2025-07-23	85.8200	85.8200	85.8200	85.8200	+10.026%	1	11	-88.954%
2025-07-14	78.0000	78.0000	78.0000	78.0000	-16.578%	1	10	-87.846%
2025-06-24	93.5000	93.5000	93.5000	93.5000	+4.074%	1	10	-89.861%
2025-06-23	89.8400	89.8400	89.8400	89.8400	-17.804%	1	10	-89.448%
2025-06-03	109.3000	109.3000	109.3000	109.3000	+28.211%	1	10	-91.327%
2025-04-09	85.2500	85.2500	85.2500	85.2500	-3.683%	1	9	-88.880%
2025-04-07	88.5100	88.5100	88.5100	88.5100	-15.865%	1	9	-89.289%
2025-03-24	105.2000	105.2000	105.2000	105.2000	+8.925%	4	9	-90.989%
2025-03-21	96.5800	96.5800	96.5800	96.5800	-6.956%	4	6	-90.184%
2025-03-20	103.8000	103.8000	103.8000	103.8000	-28.855%	1	4	-90.867%
2025-03-03	145.9000	145.9000	145.9000	145.9000	-4.265%	1	4	-93.502%
2024-12-23	152.4000	152.4000	152.4000	152.4000	0.000%	3	3	-93.780%