Dark

ACN20270115C240
ACN Jan 15 2027 240.00 Call (ACN270115C00240000)
option OPRA

EOD

Sep 17, 2026

5.70-3.390%(-0.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.8500	5.8500	5.7000	5.7000	-3.390%	8	697	0.000%
2026-09-16	5.9000	5.9000	5.9000	5.9000	-23.377%	1	698	-3.390%
2026-09-15	7.1000	7.7000	6.8000	7.7000	+6.944%	7	698	-25.974%
2026-09-14	6.6300	7.2000	5.7000	7.2000	+71.021%	8	696	-20.833%
2026-09-11	4.2100	4.2100	4.2100	4.2100	+0.238%	1	696	+35.392%
2026-09-09	4.2000	4.2000	4.2000	4.2000	-1.639%	7	697	+35.714%
2026-09-08	4.0000	4.2700	4.0000	4.2700	-31.129%	5	690	+33.489%
2026-09-04	6.3000	6.3000	6.2000	6.2000	-20.513%	5	689	-8.065%
2026-09-03	7.5000	8.0000	7.5000	7.8000	+25.806%	13	689	-26.923%
2026-09-02	6.0000	6.2000	6.0000	6.2000	-8.824%	43	688	-8.065%
2026-08-31	6.8000	6.8000	6.8000	6.8000	-9.333%	1	696	-16.176%
2026-08-27	7.5800	7.5800	7.5000	7.5000	+20.968%	4	696	-24.000%
2026-08-26	6.5000	6.5000	6.0000	6.2000	-17.553%	44	696	-8.065%
2026-08-24	7.6000	7.6000	7.5200	7.5200	+6.970%	2	653	-24.202%
2026-08-21	7.0300	7.0300	7.0300	7.0300	+9.844%	1	653	-18.919%
2026-08-20	6.8700	6.8700	6.4000	6.4000	-8.571%	2	653	-10.938%
2026-08-19	7.3000	7.3000	7.0000	7.0000	+40.000%	173	653	-18.571%
2026-08-17	5.0000	5.0000	5.0000	5.0000	-18.033%	1	493	+14.000%
2026-08-14	6.1000	6.1000	6.1000	6.1000	-22.785%	2	492	-6.557%
2026-08-13	8.1000	8.1000	7.9000	7.9000	+25.397%	10	492	-27.848%
2026-08-12	6.2000	6.4400	6.2000	6.3000	-7.353%	17	492	-9.524%
2026-08-11	6.8000	6.8000	6.8000	6.8000	-2.857%	1	492	-16.176%
2026-08-10	6.6000	7.0000	6.6000	7.0000	+9.375%	3	491	-18.571%
2026-08-07	6.0000	6.4000	6.0000	6.4000	+14.286%	12	491	-10.938%
2026-08-06	5.6000	5.6000	5.6000	5.6000	-1.235%	1	490	+1.786%
2026-08-04	5.6700	5.6700	5.6700	5.6700	-3.898%	2	491	+0.529%
2026-08-03	5.9000	5.9000	5.9000	5.9000	+25.532%	12	492	-3.390%
2026-07-31	4.8000	4.9000	4.7000	4.7000	-32.857%	167	480	+21.277%
2026-07-29	7.0000	7.0000	7.0000	7.0000	+100.000%	1	520	-18.571%
2026-07-27	3.2500	3.5000	3.2500	3.5000	+37.255%	2	520	+62.857%
2026-07-24	2.5000	2.5500	2.5000	2.5500	+3.239%	2	520	+123.529%
2026-07-16	2.3100	2.4700	2.3100	2.4700	+19.903%	4	520	+130.769%
2026-07-13	1.9500	2.0600	1.8200	2.0600	+27.950%	6	524	+176.699%
2026-07-10	1.6100	1.6100	1.6100	1.6100	-28.444%	1	528	+254.037%
2026-07-07	2.1500	2.2500	2.1500	2.2500	+38.889%	2	527	+153.333%
2026-07-02	1.6200	2.0000	1.6200	1.6200	+8.000%	7	531	+251.852%
2026-07-01	1.2500	1.5000	1.2500	1.5000	+36.364%	16	531	+280.000%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-12.000%	3	537	+418.182%
2026-06-26	1.2500	1.2500	1.2500	1.2500	0.000%	1	540	+356.000%
2026-06-25	1.4000	1.4000	1.2500	1.2500	-7.407%	11	539	+356.000%
2026-06-24	1.2200	1.4000	1.2100	1.3500	+12.500%	28	537	+322.222%
2026-06-23	1.2000	1.2000	1.2000	1.2000	+30.435%	2	546	+375.000%
2026-06-22	1.2700	1.2700	0.9200	0.9200	-23.333%	32	545	+519.565%
2026-06-18	1.2500	1.3000	1.1000	1.2000	-76.471%	48	552	+375.000%
2026-06-17	5.7000	5.7000	5.1000	5.1000	-37.269%	77	552	+11.765%
2026-06-12	7.7000	8.1300	7.6000	8.1300	+8.400%	4	609	-29.889%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-13.295%	1	610	-24.000%
2026-06-09	8.6500	8.6500	8.6500	8.6500	-17.619%	1	610	-34.104%
2026-06-04	11.4800	11.4800	10.5000	10.5000	-8.136%	12	609	-45.714%
2026-06-03	14.3000	14.3000	11.4000	11.4300	-19.394%	28	610	-50.131%
2026-06-02	15.4000	15.4000	14.1800	14.1800	-19.340%	2	603	-59.803%
2026-06-01	16.6800	17.5800	16.6800	17.5800	+41.889%	3	603	-67.577%
2026-05-29	12.3300	12.3900	12.3300	12.3900	+31.809%	2	603	-53.995%
2026-05-27	9.8000	9.9000	9.4000	9.4000	-5.528%	21	603	-39.362%
2026-05-26	8.9000	9.9500	8.6000	9.9500	-0.500%	9	585	-42.714%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+16.279%	1	581	-43.000%
2026-05-21	8.8000	8.8000	8.6000	8.6000	-6.011%	12	582	-33.721%
2026-05-18	7.7000	9.1500	7.7000	9.1500	+23.315%	3	582	-37.705%
2026-05-15	7.3400	7.8100	7.3400	7.4200	-10.602%	131	580	-23.181%
2026-05-11	9.5000	9.5000	8.3000	8.3000	-17.822%	7	575	-31.325%
2026-05-08	9.4000	10.1000	9.4000	10.1000	+4.555%	43	574	-43.564%
2026-05-07	9.6600	9.6600	9.6600	9.6600	-0.412%	1	597	-40.994%
2026-05-04	10.4200	10.4200	9.7000	9.7000	-3.770%	33	597	-41.237%
2026-05-01	10.6000	10.6000	9.5000	10.0800	+2.962%	7	599	-43.452%
2026-04-29	9.7000	9.7900	9.7000	9.7900	+1.979%	117	599	-41.777%
2026-04-28	9.9000	9.9000	9.6000	9.6000	+1.053%	2	532	-40.625%
2026-04-27	10.1000	10.1800	9.5000	9.5000	0.000%	23	532	-40.000%
2026-04-24	8.7000	9.6000	8.4000	9.5000	+7.955%	14	521	-40.000%
2026-04-23	9.0000	9.0000	8.8000	8.8000	-21.429%	2	522	-35.227%
2026-04-22	11.2000	11.2000	11.2000	11.2000	-15.789%	1	522	-49.107%
2026-04-20	13.3000	13.3000	13.3000	13.3000	+3.906%	2	522	-57.143%
2026-04-15	13.3000	13.3000	12.8000	12.8000	+3.226%	10	522	-55.469%
2026-04-13	10.7000	12.4000	10.7000	12.4000	+37.778%	6	515	-54.032%
2026-04-10	8.8000	9.0000	8.6400	9.0000	-10.000%	8	513	-36.667%
2026-04-09	9.9000	10.0000	9.6000	10.0000	-16.528%	15	516	-43.000%
2026-04-08	12.1600	12.1600	11.6300	11.9800	-12.555%	12	514	-52.421%
2026-04-07	13.7000	13.7000	13.7000	13.7000	+0.735%	17	512	-58.394%
2026-04-01	13.7600	14.2000	13.6000	13.6000	-8.541%	3	512	-58.088%
2026-03-30	14.8700	14.8700	14.8700	14.8700	+15.450%	1	511	-61.668%
2026-03-25	12.8800	12.8800	12.8800	12.8800	-18.481%	4	512	-55.745%
2026-03-23	15.4000	15.8000	15.4000	15.8000	-3.305%	57	510	-63.924%
2026-03-20	16.3400	16.3400	16.3400	16.3400	-10.710%	6	456	-65.116%
2026-03-19	18.3000	18.3000	18.3000	18.3000	+18.065%	6	456	-68.852%
2026-03-18	15.5000	15.5000	15.5000	15.5000	-6.061%	1	456	-63.226%
2026-03-16	16.5000	16.5000	16.5000	16.5000	+2.484%	1	456	-65.455%
2026-03-13	16.1000	16.1000	16.1000	16.1000	+17.518%	7	456	-64.596%
2026-03-12	15.6000	15.9000	13.7000	13.7000	-17.964%	36	449	-58.394%
2026-03-11	16.7000	16.7000	16.7000	16.7000	-5.114%	1	422	-65.868%
2026-03-10	17.6000	17.6000	17.6000	17.6000	-16.190%	1	422	-67.614%
2026-03-09	21.0000	21.0000	21.0000	21.0000	-12.134%	1	421	-72.857%
2026-03-06	23.9000	23.9000	23.9000	23.9000	+1.271%	12	426	-76.151%
2026-03-05	23.7000	24.1000	23.4000	23.6000	+13.462%	81	414	-75.847%
2026-03-03	19.8000	20.8900	19.8000	20.8000	+2.970%	6	336	-72.596%
2026-03-02	20.6000	20.6000	20.2000	20.2000	-2.415%	4	339	-71.782%
2026-02-27	18.1700	20.7000	18.1700	20.7000	-1.429%	2	337	-72.464%
2026-02-26	20.5000	21.0000	19.3000	21.0000	+37.705%	86	337	-72.857%
2026-02-25	14.8500	15.2900	14.7900	15.2500	-12.857%	11	275	-62.623%
2026-02-24	18.8500	18.8500	17.5000	17.5000	-1.130%	3	275	-67.429%
2026-02-23	22.1000	22.1000	17.5500	17.7000	-21.333%	8	273	-67.797%
2026-02-19	22.6400	22.8000	22.4000	22.5000	-16.667%	12	268	-74.667%
2026-02-18	27.0000	27.0000	27.0000	27.0000	+8.000%	1	263	-78.889%
2026-02-17	26.0000	26.0000	25.0000	25.0000	-15.254%	2	262	-77.200%
2026-02-13	27.0000	29.5000	27.0000	29.5000	+11.321%	6	260	-80.678%
2026-02-12	24.0000	26.8000	24.0000	26.5000	-15.281%	5	260	-78.491%
2026-02-11	31.0000	31.2800	31.0000	31.2800	-11.887%	2	256	-81.777%
2026-02-10	35.5000	35.5000	35.5000	35.5000	+11.987%	1	255	-83.944%
2026-02-09	32.2000	32.2000	31.7000	31.7000	-8.249%	2	255	-82.019%
2026-02-06	34.5500	34.5500	34.5500	34.5500	-7.373%	1	253	-83.502%
2026-02-05	37.3000	37.3000	37.3000	37.3000	+2.332%	1	252	-84.718%
2026-02-04	31.0000	36.9000	31.0000	36.4500	+2.676%	3	253	-84.362%
2026-02-03	36.0000	36.0000	35.5000	35.5000	-29.980%	2	252	-83.944%
2026-02-02	50.7000	50.7000	50.7000	50.7000	+4.235%	2	250	-88.757%
2026-01-29	48.6400	48.6400	48.6400	48.6400	-8.244%	1	250	-88.281%
2026-01-28	53.0100	53.0100	53.0100	53.0100	-18.043%	1	251	-89.247%
2026-01-22	64.6800	64.6800	64.6800	64.6800	+12.624%	1	251	-91.187%
2026-01-21	57.4300	57.4300	57.4300	57.4300	-14.994%	1	250	-90.075%
2026-01-15	67.5600	67.5600	67.5600	67.5600	+0.836%	1	250	-91.563%
2026-01-14	67.0000	68.0000	67.0000	67.0000	+12.795%	4	250	-91.493%
2026-01-12	59.4000	59.4000	59.4000	59.4000	-0.101%	1	248	-90.404%
2026-01-09	60.1300	60.1300	59.4600	59.4600	-7.239%	2	248	-90.414%
2026-01-08	63.1000	64.1000	63.1000	64.1000	+22.142%	4	248	-91.108%
2026-01-06	52.4800	52.4800	52.4800	52.4800	+8.430%	1	252	-89.139%
2026-01-05	46.0000	48.4000	46.0000	48.4000	+5.217%	4	250	-88.223%
2026-01-02	47.3000	47.3000	46.0000	46.0000	-25.806%	2	250	-87.609%
2025-12-17	60.0000	62.0000	60.0000	62.0000	+9.097%	3	249	-90.806%
2025-12-16	56.8300	56.8300	56.8300	56.8300	-0.647%	2	250	-89.970%
2025-12-15	57.5000	57.5000	57.2000	57.2000	+8.952%	7	251	-90.035%
2025-12-08	54.4500	54.4500	52.5000	52.5000	-6.283%	2	258	-89.143%
2025-12-05	55.0700	56.0200	55.0700	56.0200	-1.719%	3	259	-89.825%
2025-12-04	63.4300	63.4300	57.0000	57.0000	+2.703%	2	262	-90.000%
2025-12-03	55.0000	55.5000	54.5000	55.5000	+15.625%	4	263	-89.730%
2025-12-02	48.0000	48.0000	48.0000	48.0000	+4.575%	1	264	-88.125%
2025-12-01	45.9000	45.9000	45.9000	45.9000	+9.940%	1	264	-87.582%
2025-11-28	41.7500	41.7500	41.7500	41.7500	-2.018%	1	265	-86.347%
2025-11-26	44.5000	44.5000	42.6100	42.6100	-0.953%	2	263	-86.623%
2025-11-25	43.0200	43.0200	43.0200	43.0200	-4.823%	1	263	-86.750%
2025-11-21	43.0000	45.2000	43.0000	45.2000	+14.430%	13	264	-87.389%
2025-11-20	39.5000	39.5000	39.5000	39.5000	-5.773%	1	273	-85.570%
2025-11-19	41.9200	41.9200	41.9200	41.9200	-2.512%	1	274	-86.403%
2025-11-13	44.1000	44.1000	43.0000	43.0000	+7.500%	12	273	-86.744%
2025-11-07	40.0000	40.0000	40.0000	40.0000	-1.356%	1	282	-85.750%
2025-11-06	40.5500	40.5500	40.5500	40.5500	+0.247%	1	282	-85.943%
2025-11-03	40.9700	40.9700	40.4500	40.4500	-7.437%	7	282	-85.909%
2025-10-31	44.0000	44.0000	43.7000	43.7000	-3.850%	2	282	-86.957%
2025-10-29	45.4500	45.4500	45.4500	45.4500	-1.623%	1	282	-87.459%
2025-10-28	46.7700	46.7700	46.2000	46.2000	+4.525%	4	282	-87.662%
2025-10-27	44.2000	44.2000	44.2000	44.2000	+3.951%	4	282	-87.104%
2025-10-24	42.5200	42.5200	42.5200	42.5200	-4.428%	1	282	-86.595%
2025-10-22	44.8000	44.8000	44.1000	44.4900	-1.023%	5	282	-87.188%
2025-10-21	45.2000	45.2000	44.8000	44.9500	+11.594%	5	277	-87.319%
2025-10-20	40.2800	40.2800	40.2800	40.2800	+9.338%	1	276	-85.849%
2025-10-16	36.8600	37.9000	36.7500	36.8400	-5.780%	11	277	-84.528%
2025-10-15	41.3000	41.3000	39.1000	39.1000	-4.424%	2	274	-85.422%
2025-10-14	40.9100	40.9100	40.9100	40.9100	+0.516%	1	274	-86.067%
2025-10-13	40.7000	40.7000	40.7000	40.7000	+0.993%	1	273	-85.995%
2025-10-10	43.0000	43.0000	40.0000	40.3000	-12.846%	28	272	-85.856%
2025-10-09	46.7000	46.7000	46.2400	46.2400	+0.741%	2	272	-87.673%
2025-10-08	45.8000	45.9000	45.8000	45.9000	+1.325%	10	272	-87.582%
2025-10-07	44.0000	45.3000	44.0000	45.3000	+5.251%	2	274	-87.417%
2025-10-06	40.0000	43.0400	40.0000	43.0400	+4.720%	3	274	-86.757%
2025-10-03	41.4400	41.4400	41.1000	41.1000	-0.964%	2	273	-86.131%
2025-10-02	41.5000	41.5000	41.5000	41.5000	+7.457%	1	273	-86.265%
2025-10-01	39.5100	39.5100	38.6200	38.6200	-11.867%	2	273	-85.241%
2025-09-30	44.5400	46.0700	43.8200	43.8200	+3.033%	4	272	-86.992%
2025-09-29	37.5000	43.0500	36.5200	42.5300	+8.772%	16	275	-86.598%
2025-09-26	36.0000	39.1000	36.0000	39.1000	+15.680%	8	271	-85.422%
2025-09-25	38.2000	38.2000	33.2000	33.8000	-13.995%	42	267	-83.136%
2025-09-24	38.0000	39.7000	38.0000	39.3000	+6.793%	10	247	-85.496%
2025-09-23	39.6200	40.0200	36.8000	36.8000	-8.229%	6	245	-84.511%
2025-09-22	41.7000	41.7000	39.2000	40.1000	+4.156%	15	241	-85.786%
2025-09-19	38.2500	39.1500	36.8000	38.5000	-3.266%	29	246	-85.195%
2025-09-18	39.0000	39.8500	39.0000	39.8000	-1.728%	9	233	-85.678%
2025-09-17	40.0000	42.3000	40.0000	40.5000	+8.666%	34	228	-85.926%
2025-09-16	37.5000	38.1000	36.8400	37.2700	-0.613%	41	233	-84.706%
2025-09-15	39.7800	39.7800	37.5000	37.5000	-2.850%	32	234	-84.800%
2025-09-12	41.7500	41.7500	38.4000	38.6000	-5.392%	12	220	-85.233%
2025-09-11	41.0400	41.1000	40.8000	40.8000	+1.241%	26	212	-86.029%
2025-09-10	42.0000	42.0000	39.0000	40.3000	-9.234%	169	190	-85.856%
2025-09-04	45.5300	45.5300	44.4000	44.4000	-5.532%	2	110	-87.162%
2025-09-03	47.0000	47.0000	47.0000	47.0000	-1.674%	1	110	-87.872%
2025-09-02	47.8000	47.8000	47.8000	47.8000	-2.449%	1	110	-88.075%
2025-08-28	49.0000	49.0000	49.0000	49.0000	-0.407%	1	109	-88.367%
2025-08-26	49.2000	49.2000	49.2000	49.2000	-7.606%	2	108	-88.415%
2025-08-22	49.3000	53.2500	49.3000	53.2500	+11.053%	56	108	-89.296%
2025-08-21	48.1000	48.1000	47.9500	47.9500	-7.788%	55	108	-88.113%
2025-08-20	50.4000	52.0000	50.4000	52.0000	+5.949%	4	53	-89.038%
2025-08-19	47.7000	49.8000	46.7500	49.0800	+9.188%	8	57	-88.386%
2025-08-18	44.1000	46.0000	44.0700	44.9500	-0.333%	6	60	-87.319%
2025-08-15	44.6500	45.5000	44.5400	45.1000	+6.318%	10	58	-87.361%
2025-08-14	42.4200	42.4200	42.4200	42.4200	-1.851%	1	55	-86.563%
2025-08-13	43.2200	43.2200	43.2200	43.2200	+9.723%	1	55	-86.812%
2025-08-12	39.7500	39.7500	39.3900	39.3900	+0.664%	2	54	-85.529%
2025-08-11	39.5000	39.5000	39.1300	39.1300	-1.436%	2	53	-85.433%
2025-08-08	40.0000	40.3200	38.9000	39.7000	-1.975%	13	51	-85.642%
2025-08-07	40.5000	40.5000	40.5000	40.5000	-7.955%	3	38	-85.926%
2025-08-06	42.2800	44.0000	41.5000	44.0000	+3.529%	26	35	-87.045%
2025-08-05	43.0000	44.8100	42.5000	42.5000	-10.995%	3	20	-86.588%
2025-08-04	47.7500	47.7500	47.7500	47.7500	+3.804%	5	17	-88.063%
2025-08-01	50.0000	50.0000	46.0000	46.0000	-32.611%	13	12	-87.609%
2025-07-22	68.2600	68.2600	68.2600	68.2600	-6.198%	1	1	-91.650%
2025-06-20	67.8300	72.7700	67.8300	72.7700	-24.552%	4	1	-92.167%
2025-06-05	96.4500	96.4500	96.4500	96.4500	-0.802%	1	1	-94.090%
2025-05-28	97.2300	97.2300	97.2300	97.2300	-4.226%	1	1	-94.138%
2025-03-13	101.5200	101.5200	101.5200	101.5200	0.000%	1	0	-94.385%