Dark

ACN20270115C230
ACN Jan 15 2027 230.00 Call (ACN270115C00230000)
option OPRA

EOD

Sep 17, 2026

7.60-2.564%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.6000	7.6000	7.6000	7.6000	-2.564%	5	423	0.000%
2026-09-16	7.8000	7.8000	7.8000	7.8000	-17.109%	1	420	-2.564%
2026-09-15	9.4500	9.4500	9.4100	9.4100	+2.283%	2	419	-19.235%
2026-09-14	8.3300	9.2000	8.3300	9.2000	+69.429%	4	420	-17.391%
2026-09-10	5.4300	5.4300	5.4300	5.4300	+4.423%	5	421	+39.963%
2026-09-09	5.2000	5.2000	5.2000	5.2000	-38.824%	2	419	+46.154%
2026-09-04	8.0000	8.5000	8.0000	8.5000	-2.299%	4	421	-10.588%
2026-09-03	8.7000	8.7000	8.7000	8.7000	+12.987%	3	421	-12.644%
2026-09-02	7.8000	8.0000	7.6000	7.7000	-6.098%	8	422	-1.299%
2026-09-01	8.2000	8.2000	8.2000	8.2000	-9.392%	5	425	-7.317%
2026-08-31	8.5000	9.3500	8.3200	9.0500	-4.737%	38	425	-16.022%
2026-08-28	10.0000	10.0000	9.5000	9.5000	+24.836%	6	419	-20.000%
2026-08-26	7.7000	7.7000	7.6000	7.6100	-12.529%	3	413	-0.131%
2026-08-25	8.7000	8.7000	8.7000	8.7000	-7.447%	1	412	-12.644%
2026-08-24	9.3000	9.5000	9.2300	9.4000	+43.731%	9	411	-19.149%
2026-08-18	6.5400	6.5400	6.5400	6.5400	+10.847%	1	413	+16.208%
2026-08-17	6.2000	6.2000	5.9000	5.9000	-21.333%	12	413	+28.814%
2026-08-14	7.5000	7.5000	7.5000	7.5000	-2.597%	6	403	+1.333%
2026-08-13	9.7000	10.0000	7.7000	7.7000	-3.750%	6	403	-1.299%
2026-08-12	7.2000	8.0000	7.2000	8.0000	-5.882%	4	400	-5.000%
2026-08-11	8.5000	8.5000	8.5000	8.5000	+3.406%	1	400	-10.588%
2026-08-10	8.2000	8.3000	8.0000	8.2200	+6.753%	5	399	-7.543%
2026-08-07	7.6000	7.7000	7.6000	7.7000	+14.925%	2	398	-1.299%
2026-08-06	6.3000	6.7000	6.3000	6.7000	-15.190%	3	397	+13.433%
2026-08-05	7.9000	7.9000	7.9000	7.9000	+12.857%	8	397	-3.797%
2026-08-03	7.0000	7.0000	7.0000	7.0000	+32.576%	2	397	+8.571%
2026-07-31	5.2800	5.2800	5.2800	5.2800	-37.882%	1	396	+43.939%
2026-07-29	7.3000	8.5000	7.3000	8.5000	+32.813%	7	397	-10.588%
2026-07-28	5.0000	6.4000	5.0000	6.4000	+48.837%	7	395	+18.750%
2026-07-27	4.3000	4.3000	4.3000	4.3000	+43.333%	1	397	+76.744%
2026-07-24	3.0000	3.2000	2.7500	3.0000	+9.091%	10	397	+153.333%
2026-07-21	2.8000	2.8000	2.7500	2.7500	+10.000%	2	399	+176.364%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+14.155%	5	399	+204.000%
2026-07-15	2.1900	2.1900	2.1900	2.1900	+9.500%	1	399	+247.032%
2026-07-14	1.8500	2.1500	1.8500	2.0000	-16.667%	4	399	+280.000%
2026-07-13	2.4000	2.4000	2.4000	2.4000	+18.812%	1	398	+216.667%
2026-07-10	2.4000	2.4000	2.0200	2.0200	-19.200%	3	398	+276.238%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-12.281%	1	395	+204.000%
2026-07-07	2.7000	2.8500	2.7000	2.8500	+22.845%	4	395	+166.667%
2026-07-02	1.9800	2.3200	1.9800	2.3200	+71.852%	269	467	+227.586%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-12.903%	1	467	+462.963%
2026-06-26	1.5500	1.5500	1.5500	1.5500	-8.824%	5	468	+390.323%
2026-06-25	1.7500	1.7500	1.7000	1.7000	-1.163%	11	468	+347.059%
2026-06-24	1.7200	1.7200	1.7200	1.7200	+15.436%	1	468	+341.860%
2026-06-23	1.4500	1.4900	1.4500	1.4900	+14.615%	2	468	+410.067%
2026-06-22	1.1500	1.3000	1.1500	1.3000	-3.704%	6	467	+484.615%
2026-06-18	2.0000	2.0000	1.3500	1.3500	-77.500%	33	471	+462.963%
2026-06-17	7.1000	7.1000	6.0000	6.0000	-22.280%	6	471	+26.667%
2026-06-16	8.1000	8.2000	7.7200	7.7200	-10.233%	6	471	-1.554%
2026-06-15	8.6000	8.6000	8.6000	8.6000	-0.922%	5	470	-11.628%
2026-06-11	9.5000	9.5000	8.6800	8.6800	-30.560%	11	466	-12.442%
2026-06-04	14.5000	14.5000	12.5000	12.5000	0.000%	5	467	-39.200%
2026-06-03	12.5000	12.5000	12.5000	12.5000	-23.360%	1	465	-39.200%
2026-06-02	16.3100	16.3100	16.3100	16.3100	-20.940%	1	465	-53.403%
2026-06-01	19.2000	20.6300	18.9000	20.6300	+36.623%	10	465	-63.160%
2026-05-29	11.0000	15.1000	11.0000	15.1000	+31.304%	5	464	-49.669%
2026-05-27	11.3000	11.7000	11.3000	11.5000	0.000%	21	464	-33.913%
2026-05-20	11.4000	11.8000	11.4000	11.5000	-7.258%	30	462	-33.913%
2026-05-19	12.4000	12.4000	12.4000	12.4000	+21.569%	2	441	-38.710%
2026-05-18	8.6900	10.9700	8.6900	10.2000	+24.390%	138	441	-25.490%
2026-05-14	8.2000	8.2000	8.2000	8.2000	+18.841%	4	441	-7.317%
2026-05-13	7.1000	7.1000	6.8000	6.9000	-28.866%	16	439	+10.145%
2026-05-12	9.8000	9.8000	9.7000	9.7000	-14.159%	30	439	-21.649%
2026-05-11	11.6000	11.6000	11.3000	11.3000	+1.802%	5	439	-32.743%
2026-05-05	10.4000	11.1000	10.4000	11.1000	-6.250%	9	439	-31.532%
2026-05-01	11.8400	11.8400	11.8400	11.8400	+1.197%	2	439	-35.811%
2026-04-29	10.8200	11.7000	10.8200	11.7000	-1.681%	2	439	-35.043%
2026-04-27	11.9000	11.9000	11.9000	11.9000	+15.534%	1	438	-36.134%
2026-04-24	11.0900	11.0900	10.3000	10.3000	-2.830%	4	438	-26.214%
2026-04-23	10.7000	10.7700	10.6000	10.6000	-39.325%	9	438	-28.302%
2026-04-20	17.4700	17.4700	17.4700	17.4700	+8.442%	2	445	-56.497%
2026-04-16	16.1100	16.1100	16.1100	16.1100	+4.610%	50	446	-52.824%
2026-04-15	15.4000	15.5000	15.4000	15.4000	+12.409%	50	426	-50.649%
2026-04-13	13.7000	13.7000	13.7000	13.7000	+16.102%	1	378	-44.526%
2026-04-09	11.8000	11.8000	11.8000	11.8000	-21.854%	1	378	-35.593%
2026-04-08	16.4000	16.4000	15.1000	15.1000	-6.790%	2	377	-49.669%
2026-04-07	16.8000	16.8000	16.2000	16.2000	-5.263%	7	377	-53.086%
2026-04-06	16.2700	17.1000	16.2700	17.1000	-1.156%	3	374	-55.556%
2026-04-02	17.3000	17.3000	17.3000	17.3000	+5.488%	1	373	-56.069%
2026-04-01	16.4000	16.4000	16.4000	16.4000	-6.286%	3	373	-53.659%
2026-03-31	17.5000	17.5000	17.5000	17.5000	+8.359%	1	370	-56.571%
2026-03-24	16.1300	16.3500	16.1300	16.1500	-15.445%	202	369	-52.941%
2026-03-20	21.3000	21.3000	19.1000	19.1000	-1.088%	14	210	-60.209%
2026-03-19	18.7500	19.3100	18.7500	19.3100	+15.560%	3	206	-60.642%
2026-03-18	18.2700	18.2700	16.7100	16.7100	-12.283%	9	207	-54.518%
2026-03-16	19.0500	19.0500	19.0500	19.0500	+0.794%	1	207	-60.105%
2026-03-13	18.9000	18.9000	18.9000	18.9000	-6.436%	7	206	-59.788%
2026-03-12	20.2000	20.2000	20.2000	20.2000	-1.463%	10	206	-62.376%
2026-03-10	20.3500	20.5000	20.3500	20.5000	-18.327%	6	196	-62.927%
2026-03-09	25.1000	25.1000	25.1000	25.1000	-8.394%	1	196	-69.721%
2026-03-05	26.7000	27.7000	26.7000	27.4000	+5.792%	24	196	-72.263%
2026-03-03	24.4000	26.2000	24.4000	25.9000	+0.661%	52	174	-70.656%
2026-02-27	25.1000	25.7300	25.1000	25.7300	+14.866%	4	129	-70.462%
2026-02-26	18.7000	22.4000	18.7000	22.4000	+12.506%	9	131	-66.071%
2026-02-24	19.9100	19.9100	19.9100	19.9100	-4.737%	3	137	-61.828%
2026-02-23	21.4000	21.4000	20.6000	20.9000	-28.425%	54	134	-63.636%
2026-02-18	29.2000	29.2000	29.2000	29.2000	-7.507%	2	91	-73.973%
2026-02-13	32.0900	32.0900	31.5700	31.5700	-1.651%	2	90	-75.927%
2026-02-12	34.5000	34.5000	27.0000	32.1000	-3.021%	6	90	-76.324%
2026-02-11	33.7500	33.7500	33.1000	33.1000	-20.624%	3	87	-77.039%
2026-02-10	41.7000	41.7000	41.7000	41.7000	+6.378%	1	86	-81.775%
2026-02-06	37.4300	39.9700	37.4300	39.2000	-25.560%	3	86	-80.612%
2026-01-29	54.0000	54.0000	52.6500	52.6600	-29.787%	13	85	-85.568%
2026-01-15	75.0000	75.0000	75.0000	75.0000	-1.316%	1	83	-89.867%
2026-01-14	76.0000	76.0000	76.0000	76.0000	+6.922%	1	83	-90.000%
2026-01-08	68.1000	71.0800	68.1000	71.0800	+31.630%	31	83	-89.308%
2026-01-05	54.0000	54.0000	54.0000	54.0000	-11.082%	3	89	-85.926%
2025-12-29	60.7300	60.7300	60.7300	60.7300	-3.603%	1	89	-87.486%
2025-12-19	63.0000	63.0000	63.0000	63.0000	-3.448%	1	90	-87.937%
2025-12-15	64.2000	65.4200	64.2000	65.2500	+4.233%	11	90	-88.352%
2025-12-10	62.6000	62.6000	62.6000	62.6000	-0.223%	1	100	-87.859%
2025-12-04	62.7400	62.7400	62.7400	62.7400	+36.391%	2	100	-87.887%
2025-11-25	46.0000	46.0000	46.0000	46.0000	-4.167%	1	100	-83.478%
2025-11-24	48.0000	48.0000	48.0000	48.0000	+6.171%	1	100	-84.167%
2025-11-07	45.2100	45.2100	45.2100	45.2100	-7.281%	1	100	-83.190%
2025-11-05	48.6800	48.7600	48.6800	48.7600	+7.212%	2	100	-84.413%
2025-11-03	45.4800	45.4800	45.4800	45.4800	-6.227%	10	107	-83.289%
2025-10-24	48.5000	48.5000	48.5000	48.5000	-2.218%	1	107	-84.330%
2025-10-22	49.6000	49.6000	49.6000	49.6000	+0.609%	2	107	-84.677%
2025-10-21	49.0000	49.3000	49.0000	49.3000	+9.800%	2	105	-84.584%
2025-10-20	44.9000	44.9000	44.9000	44.9000	+10.864%	1	104	-83.073%
2025-10-16	40.6200	41.4500	40.5000	40.5000	-7.955%	3	104	-81.235%
2025-10-15	44.0000	44.0000	44.0000	44.0000	-5.519%	2	102	-82.727%
2025-10-14	44.6500	46.5700	44.6500	46.5700	-2.205%	20	100	-83.680%
2025-10-10	49.1500	49.1500	47.6200	47.6200	-7.354%	30	105	-84.040%
2025-10-08	49.1200	51.4000	49.1200	51.4000	+1.782%	3	85	-85.214%
2025-10-07	50.5000	50.5000	50.5000	50.5000	+8.836%	1	84	-84.950%
2025-10-02	47.5500	47.5500	46.4000	46.4000	-3.132%	2	84	-83.621%
2025-09-30	47.9000	47.9000	47.9000	47.9000	-5.523%	10	84	-84.134%
2025-09-29	46.0300	50.7000	46.0100	50.7000	+15.096%	7	74	-85.010%
2025-09-26	38.0000	44.0500	38.0000	44.0500	+17.092%	3	75	-82.747%
2025-09-25	41.6000	41.6000	37.6200	37.6200	-15.079%	8	74	-79.798%
2025-09-24	44.5000	44.5000	44.3000	44.3000	-1.556%	2	66	-82.844%
2025-09-23	45.0000	45.0000	45.0000	45.0000	+1.055%	5	64	-83.111%
2025-09-22	44.5300	44.5300	44.5300	44.5300	+3.800%	1	61	-82.933%
2025-09-19	42.9000	42.9000	42.9000	42.9000	-1.379%	1	60	-82.284%
2025-09-16	43.5000	43.5000	43.5000	43.5000	-3.761%	1	59	-82.529%
2025-09-11	45.2000	45.2000	45.2000	45.2000	+0.893%	1	58	-83.186%
2025-09-10	44.8000	44.8000	44.8000	44.8000	-22.491%	6	58	-83.036%
2025-08-29	56.9000	57.8000	56.9000	57.8000	+11.154%	2	55	-86.851%
2025-08-18	52.0000	52.0000	52.0000	52.0000	+3.175%	1	55	-85.385%
2025-08-15	50.8000	50.8000	49.4000	50.4000	+14.728%	21	55	-84.921%
2025-08-12	43.9000	43.9300	43.4500	43.9300	-7.125%	4	44	-82.700%
2025-08-06	47.6000	47.6000	47.3000	47.3000	-10.755%	35	42	-83.932%
2025-08-05	53.0000	53.0000	53.0000	53.0000	-25.457%	1	28	-85.660%
2025-07-14	71.1000	71.1000	71.1000	71.1000	-2.603%	3	28	-89.311%
2025-07-11	72.9000	73.0000	72.9000	73.0000	-12.992%	2	25	-89.589%
2025-06-27	83.7800	83.9000	83.7800	83.9000	-5.241%	2	24	-90.942%
2025-06-24	88.5400	88.5400	88.5400	88.5400	+10.841%	1	22	-91.416%
2025-06-23	78.4700	79.8800	78.4700	79.8800	+4.692%	3	22	-90.486%
2025-06-20	76.3000	76.3000	76.3000	76.3000	-22.309%	2	19	-90.039%
2025-06-18	98.4600	98.9000	98.2100	98.2100	-11.840%	4	16	-92.261%
2025-05-13	111.4000	111.4000	111.4000	111.4000	+0.732%	1	16	-93.178%
2025-05-12	110.5900	110.5900	110.5900	110.5900	+30.953%	10	15	-93.128%
2025-04-24	84.4500	84.4500	84.4500	84.4500	-12.965%	2	5	-91.001%
2025-03-20	97.0300	97.0300	97.0300	97.0300	-15.846%	1	3	-92.167%
2025-03-12	115.3000	115.3000	115.3000	115.3000	-7.937%	1	3	-93.408%
2025-03-10	125.2400	125.2400	125.2400	125.2400	-6.537%	1	2	-93.932%
2025-03-04	134.0000	134.0000	134.0000	134.0000	-8.875%	1	3	-94.328%
2024-12-12	147.2000	147.2000	147.0500	147.0500	0.000%	2	2	-94.832%