Dark

ACN20270115C250
ACN Jan 15 2027 250.00 Call (ACN270115C00250000)
option OPRA

EOD

Jul 16, 2026

1.87+38.519%(+0.52)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4000	1.8700	1.4000	1.8700	+38.519%	16	5,445	0.000%
2026-07-15	1.3900	1.3900	1.3500	1.3500	+8.000%	251	5,452	+38.519%
2026-07-14	1.2500	1.3000	1.2500	1.2500	-21.384%	8	5,451	+49.600%
2026-07-13	1.5500	1.6000	1.5500	1.5900	+22.308%	9	5,451	+17.610%
2026-07-10	1.5600	1.5600	1.2700	1.3000	-16.667%	9	5,454	+43.846%
2026-07-09	1.3500	1.5600	1.3500	1.5600	+6.849%	8	5,454	+19.872%
2026-07-08	1.5500	1.5500	1.4500	1.4600	-22.340%	12	5,458	+28.082%
2026-07-07	1.7700	1.8800	1.7700	1.8800	+29.655%	9	5,458	-0.532%
2026-07-06	1.3500	1.4500	1.3500	1.4500	0.000%	2	5,463	+28.966%
2026-07-02	1.2800	1.4700	1.2400	1.4500	+26.087%	103	5,431	+28.966%
2026-07-01	1.0000	1.2500	1.0000	1.1500	+76.923%	35	5,431	+62.609%
2026-06-30	0.9000	0.9000	0.6500	0.6500	-33.673%	3	5,432	+187.692%
2026-06-29	1.1000	1.1000	0.9800	0.9800	-5.769%	7	5,430	+90.816%
2026-06-26	1.0500	1.0500	1.0400	1.0400	+9.474%	4	5,433	+79.808%
2026-06-25	1.0000	1.1000	0.9500	0.9500	-18.103%	114	5,435	+96.842%
2026-06-24	0.9700	1.1600	0.9600	1.1600	+5.455%	44	5,536	+61.207%
2026-06-23	1.0000	1.1000	0.9000	1.1000	+22.222%	47	5,536	+70.000%
2026-06-22	0.8000	1.0500	0.7500	0.9000	-21.739%	2,578	5,566	+107.778%
2026-06-18	1.5000	1.5000	0.8000	1.1500	-69.816%	5,041	6,755	+62.609%
2026-06-17	5.0000	5.0000	3.8100	3.8100	-30.220%	434	6,755	-50.919%
2026-06-16	5.5000	5.5000	5.2000	5.4600	+0.183%	9	7,249	-65.751%
2026-06-15	6.2000	6.2000	5.4500	5.4500	-13.492%	3	7,248	-65.688%
2026-06-12	6.2000	6.3000	6.2000	6.3000	+5.000%	3	7,247	-70.317%
2026-06-11	6.6500	6.6500	6.0000	6.0000	-13.043%	17	7,250	-68.833%
2026-06-10	6.9000	7.2100	6.9000	6.9000	-6.757%	15	7,258	-72.899%
2026-06-09	8.1000	8.1000	7.1000	7.4000	-8.642%	11	7,265	-74.730%
2026-06-08	8.0000	8.1600	8.0000	8.1000	-11.957%	5	7,271	-76.914%
2026-06-05	10.1500	10.1500	8.5000	9.2000	+1.099%	24	7,276	-79.674%
2026-06-04	10.6900	10.6900	8.9000	9.1000	-7.143%	541	7,300	-79.451%
2026-06-03	10.7000	10.7000	9.4000	9.8000	-15.517%	162	7,264	-80.918%
2026-06-02	13.0000	13.0000	11.5000	11.6000	-24.675%	16	7,411	-83.879%
2026-06-01	12.0000	15.8500	11.7000	15.4000	+41.544%	4,909	7,411	-87.857%
2026-05-29	8.3000	11.4000	8.2500	10.8800	+36.341%	8	2,744	-82.813%
2026-05-28	8.0000	8.0000	7.9200	7.9800	-0.250%	5	2,741	-76.566%
2026-05-27	8.1000	8.1000	7.9000	8.0000	-2.439%	23	2,740	-76.625%
2026-05-26	8.2200	8.2200	8.2000	8.2000	+7.895%	10	2,732	-77.195%
2026-05-21	7.4000	7.8000	7.4000	7.6000	-7.317%	77	2,731	-75.395%
2026-05-20	6.5600	8.2000	6.5600	8.2000	+12.329%	9	2,673	-77.195%
2026-05-19	7.9000	7.9000	7.3000	7.3000	-2.667%	11	2,652	-74.384%
2026-05-18	7.0000	7.5000	7.0000	7.5000	+19.048%	30	2,652	-75.067%
2026-05-15	6.1000	6.3000	6.1000	6.3000	+33.475%	5	2,652	-70.317%
2026-05-13	5.3500	5.3500	4.7200	4.7200	-31.594%	2	2,652	-60.381%
2026-05-12	6.9000	6.9000	6.9000	6.9000	0.000%	1	2,652	-72.899%
2026-05-11	8.5000	8.5000	6.9000	6.9000	-9.804%	8	2,652	-72.899%
2026-05-06	7.6500	7.6500	7.6500	7.6500	-3.165%	2	2,652	-75.556%
2026-05-05	7.4700	7.9000	7.4700	7.9000	-8.140%	6	2,652	-76.329%
2026-05-04	8.9500	8.9500	8.6000	8.6000	+3.614%	2	2,654	-78.256%
2026-05-01	8.0000	8.3000	8.0000	8.3000	-2.353%	11	2,664	-77.470%
2026-04-30	7.9000	8.5000	7.9000	8.5000	+4.938%	17	2,664	-78.000%
2026-04-29	8.1000	8.1000	8.1000	8.1000	-3.571%	1	2,650	-76.914%
2026-04-28	8.3000	8.5000	8.1000	8.4000	+2.439%	10	2,650	-77.738%
2026-04-27	8.4000	8.5000	8.2000	8.2000	+1.235%	19	2,645	-77.195%
2026-04-24	7.6000	8.1000	6.8700	8.1000	+3.846%	35	2,637	-76.914%
2026-04-23	7.0000	7.8500	7.0000	7.8000	-17.895%	473	2,632	-76.026%
2026-04-22	10.0100	10.0100	9.5000	9.5000	-21.488%	7	2,346	-80.316%
2026-04-21	12.1000	12.1000	12.1000	12.1000	+9.701%	2	2,351	-84.545%
2026-04-20	12.0000	12.0000	11.0300	11.0300	-7.311%	4	2,351	-83.046%
2026-04-17	11.9000	11.9000	11.9000	11.9000	+5.778%	1	2,351	-84.286%
2026-04-16	11.2500	11.2500	11.2500	11.2500	+1.351%	1	2,352	-83.378%
2026-04-15	11.0000	11.1600	11.0000	11.1000	+8.824%	7	2,352	-83.153%
2026-04-14	10.5000	10.5000	10.2000	10.2000	+67.213%	2	2,353	-81.667%
2026-04-10	6.1000	6.1000	6.1000	6.1000	-25.610%	1	2,352	-69.344%
2026-04-09	9.2000	9.2000	7.8000	8.2000	-17.836%	57	2,352	-77.195%
2026-04-08	10.4100	10.4100	9.9800	9.9800	-17.178%	4	2,313	-81.263%
2026-04-07	12.0500	12.0500	12.0500	12.0500	+3.879%	10	2,315	-84.481%
2026-04-01	11.6000	11.6000	11.6000	11.6000	-3.333%	20	2,312	-83.879%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-2.834%	3	2,292	-84.417%
2026-03-30	12.3500	12.3500	12.3500	12.3500	+12.273%	1	2,291	-84.858%
2026-03-27	10.9000	11.0000	10.9000	11.0000	-2.655%	4	2,291	-83.000%
2026-03-25	11.3000	11.3000	11.3000	11.3000	-2.334%	1	2,288	-83.451%
2026-03-24	10.7000	11.5700	10.7000	11.5700	-11.000%	5	2,288	-83.838%
2026-03-23	13.1000	13.2000	13.0000	13.0000	-5.592%	6	2,288	-85.615%
2026-03-20	15.2000	15.2000	13.7700	13.7700	-8.200%	6	2,291	-86.420%
2026-03-19	15.0000	16.1800	15.0000	15.0000	+22.951%	21	2,288	-87.533%
2026-03-18	12.9000	13.5000	12.0000	12.2000	-11.594%	1,779	2,297	-84.672%
2026-03-17	14.9000	14.9000	13.8000	13.8000	+6.154%	4	633	-86.449%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-3.704%	4	632	-85.615%
2026-03-13	13.8000	13.9000	13.5000	13.5000	+8.000%	7	630	-86.148%
2026-03-12	15.5100	15.5100	12.5000	12.5000	-18.301%	37	624	-85.040%
2026-03-11	14.0000	15.3000	14.0000	15.3000	+3.378%	6	588	-87.778%
2026-03-10	16.0000	16.0000	14.8000	14.8000	-14.943%	2	584	-87.365%
2026-03-09	18.2200	18.6000	17.4000	17.4000	-17.536%	9	582	-89.253%
2026-03-06	20.8400	21.7000	20.8400	21.1000	+5.817%	71	582	-91.137%
2026-03-05	19.9400	19.9400	19.9400	19.9400	+4.562%	2	515	-90.622%
2026-03-03	19.0700	19.0700	19.0700	19.0700	+12.840%	2	515	-90.194%
2026-03-02	17.9600	18.0000	16.9000	16.9000	-11.053%	12	515	-88.935%
2026-02-27	16.0000	19.0000	16.0000	19.0000	+4.972%	22	507	-90.158%
2026-02-26	14.4500	18.1000	14.4500	18.1000	+37.121%	27	486	-89.669%
2026-02-25	13.0000	13.3000	12.5400	13.2000	-10.387%	18	470	-85.833%
2026-02-24	15.5000	15.5000	14.6900	14.7300	-10.727%	3	470	-87.305%
2026-02-23	16.9000	16.9000	16.5000	16.5000	-16.667%	10	471	-88.667%
2026-02-20	20.0000	21.2900	19.4000	19.8000	+5.319%	16	466	-90.556%
2026-02-19	20.1000	20.1000	18.1000	18.8000	-22.634%	56	477	-90.053%
2026-02-18	24.3000	24.3000	24.3000	24.3000	+11.468%	1	479	-92.305%
2026-02-17	22.5000	22.5000	21.7000	21.8000	-9.544%	8	478	-91.422%
2026-02-13	24.1000	24.1000	24.1000	24.1000	+14.762%	1	472	-92.241%
2026-02-12	20.3000	21.0000	20.3000	21.0000	-34.169%	11	472	-91.095%
2026-02-10	31.2200	31.9000	30.9100	31.9000	+19.700%	30	471	-94.138%
2026-02-09	26.6500	26.6500	26.6500	26.6500	-11.167%	1	448	-92.983%
2026-02-06	30.0700	30.0700	30.0000	30.0000	+0.402%	6	448	-93.767%
2026-02-04	28.6000	29.8800	28.6000	29.8800	-0.234%	2	444	-93.742%
2026-02-03	33.0000	33.0000	29.9500	29.9500	-28.384%	9	446	-93.756%
2026-01-30	41.8200	41.8200	41.8200	41.8200	+3.797%	1	439	-95.528%
2026-01-29	43.2600	43.2600	40.2900	40.2900	-14.094%	2	439	-95.359%
2026-01-28	46.9000	46.9000	46.9000	46.9000	-17.863%	1	441	-96.013%
2026-01-22	57.1000	57.1000	57.1000	57.1000	+1.008%	1	442	-96.725%
2026-01-16	56.5300	56.5300	56.5300	56.5300	-7.008%	1	442	-96.692%
2026-01-14	60.1100	61.5000	60.0000	60.7900	+19.196%	5	442	-96.924%
2026-01-13	51.0000	51.0000	51.0000	51.0000	-5.904%	1	446	-96.333%
2026-01-09	53.3500	54.2000	53.3500	54.2000	-4.862%	2	445	-96.550%
2026-01-08	56.9700	56.9700	56.9700	56.9700	+17.682%	1	444	-96.718%
2026-01-07	51.5500	51.5500	48.4100	48.4100	-0.391%	3	443	-96.137%
2026-01-06	48.6000	48.6000	48.6000	48.6000	+12.240%	2	444	-96.152%
2026-01-05	42.0000	43.3000	42.0000	43.3000	+7.046%	3	448	-95.681%
2026-01-02	42.9700	42.9700	39.2200	40.4500	-13.011%	13	448	-95.377%
2025-12-30	46.5000	46.5000	46.5000	46.5000	-2.577%	2	458	-95.978%
2025-12-29	47.7300	47.7300	47.7300	47.7300	+0.952%	20	460	-96.082%
2025-12-26	47.2800	47.2800	47.2800	47.2800	-0.379%	1	440	-96.045%
2025-12-18	45.6000	47.4600	45.6000	47.4600	-10.957%	105	441	-96.060%
2025-12-17	55.5000	56.0000	53.3000	53.3000	+5.107%	4	453	-96.492%
2025-12-16	55.0600	55.0600	50.7100	50.7100	-4.140%	3	456	-96.312%
2025-12-15	52.0400	52.9000	52.0400	52.9000	+3.725%	2	458	-96.465%
2025-12-12	51.0000	51.0000	51.0000	51.0000	+0.137%	1	459	-96.333%
2025-12-11	50.9300	50.9300	50.9300	50.9300	+1.657%	1	460	-96.328%
2025-12-10	50.1000	50.1000	50.1000	50.1000	-5.024%	1	460	-96.267%
2025-12-09	52.4700	52.7500	52.4700	52.7500	+8.116%	3	461	-96.455%
2025-12-08	48.7900	48.7900	48.7900	48.7900	+0.103%	4	460	-96.167%
2025-12-05	49.6600	50.2900	48.7400	48.7400	-5.359%	5	464	-96.163%
2025-12-04	56.1000	56.1000	51.5000	51.5000	-3.846%	6	462	-96.369%
2025-12-03	48.1800	53.8000	47.4200	53.5600	+18.758%	16	463	-96.509%
2025-12-02	44.9500	46.0000	44.9500	45.1000	+13.317%	6	468	-95.854%
2025-12-01	39.8000	39.8000	39.8000	39.8000	+5.570%	1	467	-95.302%
2025-11-28	39.3600	39.4200	37.7000	37.7000	-0.685%	12	467	-95.040%
2025-11-26	37.9600	37.9600	37.9600	37.9600	-3.188%	1	477	-95.074%
2025-11-24	38.4000	39.2100	38.4000	39.2100	-5.336%	3	477	-95.231%
2025-11-21	38.9200	41.4200	38.7000	41.4200	+18.343%	4	474	-95.485%
2025-11-20	35.0000	35.0000	35.0000	35.0000	-3.714%	1	474	-94.657%
2025-11-17	36.1000	36.3500	36.1000	36.3500	-4.593%	10	475	-94.856%
2025-11-14	38.1000	38.1000	38.1000	38.1000	+6.723%	1	483	-95.092%
2025-11-06	35.7000	35.7000	35.7000	35.7000	-6.299%	10	484	-94.762%
2025-11-05	38.1000	38.1000	38.1000	38.1000	+4.670%	1	494	-95.092%
2025-11-04	36.4000	36.4000	36.4000	36.4000	-2.804%	1	495	-94.863%
2025-11-03	38.0000	38.0000	37.4500	37.4500	-6.375%	2	496	-95.007%
2025-10-31	40.0000	40.0000	40.0000	40.0000	+1.781%	2	496	-95.325%
2025-10-30	39.0000	39.6000	39.0000	39.3000	+2.078%	4	498	-95.242%
2025-10-29	40.6000	41.9000	38.5000	38.5000	-6.915%	8	500	-95.143%
2025-10-28	39.7000	41.3600	39.7000	41.3600	+3.400%	5	506	-95.479%
2025-10-27	38.0000	40.3000	38.0000	40.0000	+4.221%	8	503	-95.325%
2025-10-24	38.3800	38.3800	38.3800	38.3800	+1.400%	1	503	-95.128%
2025-10-23	37.5000	38.0600	37.5000	37.8500	-3.444%	5	502	-95.059%
2025-10-22	38.2500	39.5000	38.2500	39.2000	-2.000%	3	501	-95.230%
2025-10-21	38.2000	40.0000	38.2000	40.0000	+11.732%	7	502	-95.325%
2025-10-20	35.5000	35.8000	35.5000	35.8000	+5.605%	35	509	-94.777%
2025-10-17	33.0000	33.9000	33.0000	33.9000	-2.305%	3	476	-94.484%
2025-10-15	36.6800	36.6800	34.7000	34.7000	-6.013%	4	473	-94.611%
2025-10-14	36.9200	36.9200	36.9200	36.9200	+0.326%	1	469	-94.935%
2025-10-13	35.7200	37.4000	35.7200	36.8000	-0.541%	28	470	-94.918%
2025-10-10	36.8400	37.1000	35.9500	37.0000	-11.483%	148	469	-94.946%
2025-10-09	41.2200	41.8000	41.2200	41.8000	+1.951%	2	339	-95.526%
2025-10-08	41.5600	41.5600	41.0000	41.0000	+3.719%	2	339	-95.439%
2025-10-07	40.0000	40.1800	37.8000	39.5300	+3.346%	27	352	-95.269%
2025-10-06	36.6500	38.2500	36.6500	38.2500	+3.378%	10	352	-95.111%
2025-10-03	36.0000	37.0000	36.0000	37.0000	+2.778%	6	348	-94.946%
2025-10-02	37.7000	37.7000	35.9000	36.0000	+2.273%	6	344	-94.806%
2025-10-01	35.5000	35.7000	34.9000	35.2000	-6.383%	7	341	-94.688%
2025-09-30	40.5000	40.5000	37.3000	37.6000	-2.338%	121	340	-95.027%
2025-09-29	33.0200	38.8500	33.0200	38.5000	+12.573%	21	233	-95.143%
2025-09-26	31.4500	34.2000	31.4500	34.2000	+20.976%	6	236	-94.532%
2025-09-25	31.6000	33.2000	28.2700	28.2700	-19.229%	17	238	-93.385%
2025-09-24	33.6500	35.0000	33.6500	35.0000	+5.105%	17	229	-94.657%
2025-09-23	34.0000	34.0000	33.3000	33.3000	-6.355%	4	232	-94.384%
2025-09-22	35.2500	35.5600	35.1500	35.5600	+9.855%	6	228	-94.741%
2025-09-19	33.9000	33.9000	32.3700	32.3700	-7.778%	7	234	-94.223%
2025-09-18	34.6700	35.1000	34.6700	35.1000	-1.404%	2	231	-94.672%
2025-09-17	35.6000	35.6000	35.6000	35.6000	+6.651%	1	233	-94.747%
2025-09-16	33.0000	33.7500	32.9000	33.3800	+1.768%	7	232	-94.398%
2025-09-15	35.1000	35.1000	32.8000	32.8000	-4.651%	19	229	-94.299%
2025-09-12	36.7000	36.7000	34.0000	34.4000	-6.522%	13	238	-94.564%
2025-09-11	35.3000	36.8000	35.3000	36.8000	+3.896%	13	227	-94.918%
2025-09-10	39.1700	39.1700	34.7000	35.4200	-12.759%	54	220	-94.720%
2025-09-09	42.7000	42.7000	39.6700	40.6000	-5.140%	5	184	-95.394%
2025-09-08	42.8000	42.8000	42.8000	42.8000	+1.590%	2	182	-95.631%
2025-09-05	44.1900	44.1900	41.6000	42.1300	+4.411%	11	181	-95.561%
2025-09-04	40.3500	40.3500	40.3500	40.3500	-5.059%	1	181	-95.366%
2025-09-03	41.3400	42.5000	41.0000	42.5000	-2.366%	3	180	-95.600%
2025-09-02	43.4000	43.5300	41.8000	43.5300	-5.163%	4	179	-95.704%
2025-08-29	45.2000	45.9000	45.2000	45.9000	+4.366%	7	172	-95.926%
2025-08-27	43.9800	43.9800	43.9800	43.9800	+0.296%	1	172	-95.748%
2025-08-26	43.8500	43.8500	43.8500	43.8500	-0.386%	1	173	-95.735%
2025-08-25	45.6200	45.6200	44.0200	44.0200	-6.061%	3	173	-95.752%
2025-08-22	46.3400	47.9600	46.3400	46.8600	+10.259%	6	172	-96.009%
2025-08-21	42.3000	42.5000	42.3000	42.5000	-5.973%	2	176	-95.600%
2025-08-20	47.4700	47.4700	45.2000	45.2000	+0.668%	5	176	-95.863%
2025-08-19	42.0000	44.9000	42.0000	44.9000	+11.692%	45	175	-95.835%
2025-08-18	40.8500	42.5000	40.1000	40.2000	-0.273%	24	173	-95.348%
2025-08-15	40.4600	41.6000	39.6500	40.3100	+3.465%	31	162	-95.361%
2025-08-14	37.7000	39.3500	37.7000	38.9600	+1.803%	7	143	-95.200%
2025-08-13	34.8400	38.2700	34.8400	38.2700	+13.426%	5	139	-95.114%
2025-08-12	33.7400	33.7400	33.7400	33.7400	-2.654%	1	141	-94.458%
2025-08-11	34.6600	34.6600	34.6600	34.6600	-0.115%	1	140	-94.605%
2025-08-08	34.4000	34.7000	33.6700	34.7000	-1.783%	3	139	-94.611%
2025-08-07	41.0000	41.0000	35.3300	35.3300	-4.255%	7	136	-94.707%
2025-08-06	39.1000	39.1000	36.8000	36.9000	+0.902%	93	133	-94.932%
2025-08-05	38.0000	41.1000	36.5700	36.5700	-12.323%	22	83	-94.887%
2025-08-04	41.9500	42.7000	41.7100	41.7100	+3.243%	8	65	-95.517%
2025-08-01	46.0000	46.7000	40.2300	40.4000	-20.707%	41	64	-95.371%
2025-07-31	50.9500	50.9500	50.9500	50.9500	-7.899%	2	43	-96.330%
2025-07-28	57.4000	57.4000	55.3000	55.3200	-1.038%	3	41	-96.620%
2025-07-15	56.2000	56.6000	55.9000	55.9000	-5.892%	4	38	-96.655%
2025-07-11	63.2000	63.2000	59.4000	59.4000	-8.050%	4	36	-96.852%
2025-07-10	66.0200	66.0200	64.6000	64.6000	-6.782%	2	32	-97.105%
2025-06-27	69.3000	69.3000	69.3000	69.3000	-0.331%	6	30	-97.302%
2025-06-23	69.5300	69.5300	69.5300	69.5300	+5.797%	5	24	-97.311%
2025-06-20	64.0000	66.0000	64.0000	65.7200	-15.200%	14	22	-97.155%
2025-04-09	77.5000	77.5000	77.5000	77.5000	-9.884%	10	15	-97.587%
2025-03-26	86.0000	86.0000	86.0000	86.0000	+14.820%	4	5	-97.826%
2025-03-21	74.9900	74.9900	74.9000	74.9000	-38.099%	8	9	-97.503%
2025-03-03	121.0000	121.0000	121.0000	121.0000	-7.880%	2	5	-98.455%
2025-02-26	131.3500	131.3500	131.3500	131.3500	-18.920%	1	5	-98.576%
2025-02-04	162.0000	162.0000	162.0000	162.0000	+9.106%	2	4	-98.846%
2025-01-29	148.4800	148.4800	148.4800	148.4800	+21.705%	1	2	-98.741%
2024-09-30	122.0000	122.0000	122.0000	122.0000	0.000%	2	2	-98.467%