Dark

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

EOD

Jul 14, 2026

2.30-23.333%(-0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.4400	2.4400	2.3000	2.3000	-23.333%	10	992	0.000%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+7.143%	1	995	-23.333%
2026-07-09	2.8000	2.8000	2.8000	2.8000	0.000%	1	995	-17.857%
2026-07-08	2.8000	2.8000	2.8000	2.8000	-17.647%	2	995	-17.857%
2026-07-07	3.5000	3.7000	3.4000	3.4000	+28.302%	12	995	-32.353%
2026-07-06	2.5500	2.8000	2.5500	2.6500	-7.986%	6	983	-13.208%
2026-07-02	2.5000	2.8800	2.4200	2.8800	+85.806%	39	972	-20.139%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-11.429%	5	972	+48.387%
2026-06-29	1.7500	1.7500	1.7500	1.7500	-12.500%	4	972	+31.429%
2026-06-26	2.0000	2.0000	2.0000	2.0000	0.000%	5	976	+15.000%
2026-06-25	1.9500	2.0000	1.8800	2.0000	+8.108%	27	976	+15.000%
2026-06-24	1.8600	1.8600	1.8500	1.8500	-1.070%	5	953	+24.324%
2026-06-23	1.8700	1.8700	1.8700	1.8700	+30.769%	1	953	+22.995%
2026-06-22	1.6000	1.6000	1.4300	1.4300	-18.286%	6	952	+60.839%
2026-06-18	2.5000	2.5000	1.7500	1.7500	-76.351%	44	955	+31.429%
2026-06-17	8.2100	8.5700	7.2000	7.4000	-24.490%	9	955	-68.919%
2026-06-16	9.8000	9.8000	9.8000	9.8000	-11.950%	12	955	-76.531%
2026-06-12	11.1300	11.1300	11.1300	11.1300	-2.795%	1	955	-79.335%
2026-06-11	10.9000	11.4500	10.9000	11.4500	-0.435%	11	955	-79.913%
2026-06-10	11.9500	11.9500	11.5000	11.5000	-2.707%	18	954	-80.000%
2026-06-09	12.8900	13.5000	11.8000	11.8200	-16.170%	8	937	-80.541%
2026-06-05	15.3000	15.3000	14.1000	14.1000	-4.730%	8	938	-83.688%
2026-06-04	16.0000	16.0000	14.8000	14.8000	-5.732%	3	938	-84.459%
2026-06-03	16.0000	16.0000	15.0000	15.7000	-13.736%	7	939	-85.350%
2026-06-02	19.3000	19.8100	18.0000	18.2000	-24.167%	6	938	-87.363%
2026-06-01	20.1000	24.0000	19.4600	24.0000	+72.662%	16	937	-90.417%
2026-05-29	13.9000	13.9000	13.9000	13.9000	+4.511%	400	939	-83.453%
2026-05-27	13.4000	13.4000	13.3000	13.3000	-4.317%	10	542	-82.707%
2026-05-26	12.6100	13.9000	12.6100	13.9000	+15.833%	5	532	-83.453%
2026-05-21	13.1000	13.1000	12.0000	12.0000	-9.091%	2	530	-80.833%
2026-05-20	11.8000	13.3000	11.8000	13.2000	+3.937%	3	529	-82.576%
2026-05-19	13.8000	13.8000	12.3000	12.7000	0.000%	18	531	-81.890%
2026-05-18	10.2000	12.7000	10.2000	12.7000	+36.559%	11	531	-81.890%
2026-05-14	9.3000	9.9900	9.3000	9.3000	+25.676%	10	531	-75.269%
2026-05-13	8.5000	8.5000	7.4000	7.4000	-36.207%	8	528	-68.919%
2026-05-12	11.6000	11.6000	11.6000	11.6000	-15.942%	1	528	-80.172%
2026-05-08	13.8000	13.8000	13.8000	13.8000	-1.429%	1	528	-83.333%
2026-05-07	14.0000	14.0000	14.0000	14.0000	-1.961%	2	529	-83.571%
2026-05-01	14.2800	14.2800	14.2800	14.2800	+2.734%	5	531	-83.894%
2026-04-27	13.7000	13.9000	13.7000	13.9000	+11.200%	8	531	-83.453%
2026-04-24	13.2500	13.2500	12.5000	12.5000	-3.101%	2	535	-81.600%
2026-04-23	12.6700	12.9000	12.6700	12.9000	-24.340%	3	535	-82.171%
2026-04-22	17.2700	17.2700	17.0500	17.0500	-13.010%	10	535	-86.510%
2026-04-21	19.6000	19.6000	19.6000	19.6000	-3.162%	3	538	-88.265%
2026-04-17	21.1000	21.1000	20.2400	20.2400	+5.969%	12	538	-88.636%
2026-04-16	18.0600	19.2000	18.0600	19.1000	+11.047%	11	538	-87.958%
2026-04-14	18.2500	18.2500	17.2000	17.2000	-3.371%	5	538	-86.628%
2026-04-13	14.8000	17.8000	14.8000	17.8000	+40.157%	5	538	-87.079%
2026-04-10	13.9000	13.9000	12.7000	12.7000	-14.189%	28	537	-81.890%
2026-04-09	14.5000	14.8000	14.2200	14.8000	-23.316%	3	518	-84.459%
2026-04-08	19.3000	19.3000	19.3000	19.3000	-2.525%	1	517	-88.083%
2026-04-07	19.8000	19.8000	19.8000	19.8000	-3.883%	1	517	-88.384%
2026-04-02	20.6000	20.6000	20.6000	20.6000	+5.641%	1	516	-88.835%
2026-04-01	19.7000	19.8000	19.1500	19.5000	-5.797%	257	516	-88.205%
2026-03-31	20.7000	20.7000	20.7000	20.7000	+9.524%	1	259	-88.889%
2026-03-27	18.5000	18.9000	18.5000	18.9000	-4.061%	9	258	-87.831%
2026-03-26	20.7000	20.7000	19.7000	19.7000	+5.348%	4	251	-88.325%
2026-03-25	18.1000	18.7000	18.1000	18.7000	-3.608%	5	247	-87.701%
2026-03-24	20.1000	20.1000	19.4000	19.4000	-12.613%	2	242	-88.144%
2026-03-23	22.2000	22.2000	22.2000	22.2000	-2.546%	118	242	-89.640%
2026-03-20	24.0000	24.0000	22.7800	22.7800	-6.792%	4	124	-89.903%
2026-03-19	25.0000	25.0000	24.4400	24.4400	+19.220%	6	122	-90.589%
2026-03-18	19.8000	20.5000	19.8000	20.5000	-20.849%	2	118	-88.780%
2026-03-17	25.9000	25.9000	25.9000	25.9000	+16.667%	1	118	-91.120%
2026-03-13	22.1000	22.2000	22.1000	22.2000	+0.909%	7	118	-89.640%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-1.345%	1	111	-89.545%
2026-03-11	22.3000	22.3000	22.3000	22.3000	-14.231%	1	111	-89.686%
2026-03-10	26.0000	26.0000	26.0000	26.0000	-3.704%	1	110	-91.154%
2026-03-09	27.0000	27.0000	27.0000	27.0000	-13.517%	1	109	-91.481%
2026-03-06	31.2200	31.2200	31.2200	31.2200	+0.064%	1	109	-92.633%
2026-03-05	29.6000	31.2000	29.6000	31.2000	+5.086%	2	109	-92.628%
2026-03-04	29.6900	29.6900	29.6900	29.6900	+9.963%	1	110	-92.253%
2026-03-03	27.0000	27.0000	27.0000	27.0000	-0.735%	1	109	-91.481%
2026-03-02	28.7500	28.7500	27.2000	27.2000	-6.529%	42	110	-91.544%
2026-02-27	29.1000	29.1000	29.1000	29.1000	+38.571%	3	78	-92.096%
2026-02-25	20.5800	21.0000	20.5800	21.0000	-14.807%	7	71	-89.048%
2026-02-24	22.6000	24.6500	22.6000	24.6500	+3.138%	3	71	-90.669%
2026-02-23	25.5000	25.5000	23.9000	23.9000	-21.511%	47	74	-90.377%
2026-02-20	30.4500	30.4500	30.4500	30.4500	-0.588%	1	72	-92.447%
2026-02-19	30.0000	30.6300	30.0000	30.6300	-14.964%	12	71	-92.491%
2026-02-18	36.5800	36.5800	36.0200	36.0200	-3.947%	3	64	-93.615%
2026-02-13	37.5000	37.5000	35.9700	37.5000	+4.457%	3	61	-93.867%
2026-02-12	32.0000	35.9000	32.0000	35.9000	-26.735%	2	61	-93.593%
2026-02-03	49.0000	49.0000	49.0000	49.0000	-22.591%	1	60	-95.306%
2026-02-02	63.3000	63.3000	63.3000	63.3000	-18.950%	2	60	-96.367%
2026-01-20	78.1000	78.1000	78.1000	78.1000	-2.375%	1	60	-97.055%
2026-01-08	80.0000	80.0000	80.0000	80.0000	+32.231%	1	61	-97.125%
2026-01-05	60.5000	60.5000	60.5000	60.5000	-16.758%	2	72	-96.198%
2025-12-11	72.3800	72.6800	72.3800	72.6800	+7.024%	14	72	-96.835%
2025-12-05	67.9100	67.9100	67.9100	67.9100	-2.470%	1	72	-96.613%
2025-12-04	69.6300	69.6300	69.6300	69.6300	+9.654%	1	72	-96.697%
2025-12-02	63.5000	63.5000	63.5000	63.5000	+17.593%	1	72	-96.378%
2025-11-21	54.0000	54.0000	54.0000	54.0000	+8.000%	1	73	-95.741%
2025-11-11	50.0000	50.0000	50.0000	50.0000	-13.345%	1	72	-95.400%
2025-10-28	55.5000	57.7000	55.5000	57.7000	+9.488%	2	72	-96.014%
2025-10-14	52.7000	52.7000	52.7000	52.7000	+1.639%	1	72	-95.636%
2025-10-13	51.8500	51.8500	51.8500	51.8500	-1.238%	1	72	-95.564%
2025-10-10	52.5000	52.5000	52.5000	52.5000	-8.297%	1	71	-95.619%
2025-10-08	57.2500	57.2500	57.2500	57.2500	+1.868%	12	71	-95.983%
2025-10-07	56.2000	56.2000	56.2000	56.2000	+5.838%	1	83	-95.907%
2025-10-01	53.1000	53.1000	53.1000	53.1000	-7.005%	1	83	-95.669%
2025-09-30	57.1000	57.1000	57.1000	57.1000	+6.729%	1	82	-95.972%
2025-09-29	51.1400	54.0000	51.1400	53.5000	+27.381%	4	83	-95.701%
2025-09-25	44.5400	44.5400	42.0000	42.0000	-16.000%	3	85	-94.524%
2025-09-24	49.9000	50.0000	49.9000	50.0000	+6.610%	2	86	-95.400%
2025-09-23	48.0000	48.0000	46.9000	46.9000	-6.200%	2	86	-95.096%
2025-09-22	51.0500	51.0500	50.0000	50.0000	+3.520%	5	84	-95.400%
2025-09-18	48.3000	48.3000	48.3000	48.3000	-8.868%	1	82	-95.238%
2025-09-17	48.7000	53.0000	48.7000	53.0000	+12.051%	59	81	-95.660%
2025-09-16	47.8000	47.8000	47.3000	47.3000	-0.714%	58	93	-95.137%
2025-09-15	48.8600	48.8700	47.0900	47.6400	-7.135%	26	35	-95.172%
2025-09-11	51.3000	51.3000	51.3000	51.3000	-11.856%	1	11	-95.517%
2025-09-05	58.2000	58.2000	58.2000	58.2000	-7.984%	1	10	-96.048%
2025-08-29	63.2500	63.2500	63.2500	63.2500	+10.965%	1	10	-96.364%
2025-08-18	57.0000	57.0000	57.0000	57.0000	+1.786%	1	10	-95.965%
2025-08-15	54.7000	56.0000	54.7000	56.0000	+2.320%	3	11	-95.893%
2025-08-13	54.7300	54.7300	54.7300	54.7300	-28.532%	1	11	-95.798%
2025-07-29	76.5800	76.5800	76.5800	76.5800	-10.767%	1	10	-96.997%
2025-07-23	85.8200	85.8200	85.8200	85.8200	+10.026%	1	11	-97.320%
2025-07-14	78.0000	78.0000	78.0000	78.0000	-16.578%	1	10	-97.051%
2025-06-24	93.5000	93.5000	93.5000	93.5000	+4.074%	1	10	-97.540%
2025-06-23	89.8400	89.8400	89.8400	89.8400	-17.804%	1	10	-97.440%
2025-06-03	109.3000	109.3000	109.3000	109.3000	+28.211%	1	10	-97.896%
2025-04-09	85.2500	85.2500	85.2500	85.2500	-3.683%	1	9	-97.302%
2025-04-07	88.5100	88.5100	88.5100	88.5100	-15.865%	1	9	-97.401%
2025-03-24	105.2000	105.2000	105.2000	105.2000	+8.925%	4	9	-97.814%
2025-03-21	96.5800	96.5800	96.5800	96.5800	-6.956%	4	6	-97.619%
2025-03-20	103.8000	103.8000	103.8000	103.8000	-28.855%	1	4	-97.784%
2025-03-03	145.9000	145.9000	145.9000	145.9000	-4.265%	1	4	-98.424%
2024-12-23	152.4000	152.4000	152.4000	152.4000	0.000%	3	3	-98.491%