Dark

ACN20270115C260
ACN Jan 15 2027 260.00 Call (ACN270115C00260000)
option OPRA

EOD

Sep 17, 2026

3.30-22.535%(-0.96)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3000	3.3000	3.3000	3.3000	-22.535%	5	1,554	0.000%
2026-09-15	4.2600	4.2600	4.2600	4.2600	+65.759%	3	1,554	-22.535%
2026-09-11	2.4100	2.6000	2.4100	2.5700	+5.328%	201	1,557	+28.405%
2026-09-09	2.4400	2.4400	2.4400	2.4400	-6.154%	1	1,558	+35.246%
2026-09-08	2.6000	2.6000	2.6000	2.6000	-36.585%	26	1,559	+26.923%
2026-09-04	4.1000	4.1000	4.1000	4.1000	-11.828%	4	1,583	-19.512%
2026-09-03	4.3200	4.6500	4.2300	4.6500	+20.466%	27	1,583	-29.032%
2026-09-02	3.8000	3.8600	3.8000	3.8600	-8.095%	13	1,556	-14.508%
2026-09-01	4.1700	4.2000	4.1700	4.2000	-12.500%	19	1,568	-21.429%
2026-08-31	4.8000	4.8000	4.8000	4.8000	-9.434%	5	1,578	-31.250%
2026-08-28	5.0000	5.3000	5.0000	5.3000	+11.579%	4	1,578	-37.736%
2026-08-27	4.7500	4.7500	4.7500	4.7500	+25.000%	10	1,577	-30.526%
2026-08-26	3.8000	3.8000	3.8000	3.8000	-19.149%	40	1,577	-13.158%
2026-08-24	4.7000	4.7000	4.7000	4.7000	+4.213%	1	1,537	-29.787%
2026-08-21	4.4000	4.5100	4.4000	4.5100	+10.000%	4	1,536	-26.829%
2026-08-20	4.1000	4.1000	4.1000	4.1000	-11.828%	1	1,539	-19.512%
2026-08-19	3.7900	4.9000	3.7300	4.6500	+43.963%	28	1,538	-29.032%
2026-08-18	3.2300	3.2300	3.2300	3.2300	-9.270%	150	1,527	+2.167%
2026-08-17	3.5600	3.5600	3.5600	3.5600	-22.609%	2	1,377	-7.303%
2026-08-13	4.6000	4.6000	4.6000	4.6000	+0.877%	15	1,377	-28.261%
2026-08-11	4.4000	4.5600	4.4000	4.5600	-1.935%	152	1,377	-27.632%
2026-08-10	4.5000	4.6500	4.5000	4.6500	+4.494%	16	1,377	-29.032%
2026-08-07	4.4500	4.4500	4.4500	4.4500	+5.952%	25	1,375	-25.843%
2026-08-05	4.2000	4.3500	4.2000	4.2000	+2.439%	57	1,351	-21.429%
2026-08-04	4.0300	4.1000	4.0300	4.1000	-0.243%	50	1,304	-19.512%
2026-08-03	4.4700	4.4700	4.1100	4.1100	+24.545%	15	1,295	-19.708%
2026-07-31	3.3000	3.3000	3.3000	3.3000	-29.787%	1	1,295	0.000%
2026-07-29	3.6800	4.7000	3.6800	4.7000	+46.875%	52	1,296	-29.787%
2026-07-28	3.2000	3.2000	3.2000	3.2000	+89.349%	25	1,245	+3.125%
2026-07-24	1.6900	1.6900	1.6900	1.6900	+35.200%	1	1,220	+95.266%
2026-07-13	1.2500	1.2500	1.2500	1.2500	-13.793%	1	1,221	+164.000%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+31.818%	2	1,221	+127.586%
2026-07-06	1.4000	1.4000	1.1000	1.1000	+1.852%	2	1,223	+200.000%
2026-07-02	1.1300	1.1300	1.0800	1.0800	+44.000%	2	1,224	+205.556%
2026-06-29	1.0000	1.0000	0.7500	0.7500	-11.765%	5	1,224	+340.000%
2026-06-25	0.8500	0.8500	0.8000	0.8500	-15.000%	14	1,223	+288.235%
2026-06-24	0.8300	1.0000	0.8200	1.0000	+20.482%	6	1,235	+230.000%
2026-06-23	0.8300	0.8300	0.8300	0.8300	+29.688%	2	1,235	+297.590%
2026-06-22	0.6300	0.6400	0.6300	0.6400	-24.706%	5	1,235	+415.625%
2026-06-18	1.0100	2.0200	0.6800	0.8500	-78.205%	86	1,199	+288.235%
2026-06-17	4.0000	4.0000	3.6000	3.9000	-11.364%	9	1,199	-15.385%
2026-06-16	4.4000	4.4000	4.4000	4.4000	-24.138%	5	1,195	-25.000%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-10.769%	1	1,197	-43.103%
2026-06-09	6.9000	6.9000	6.5000	6.5000	-50.758%	5	1,198	-49.231%
2026-06-01	8.8000	13.8000	8.8000	13.2000	+106.897%	19	1,200	-75.000%
2026-05-19	7.1900	7.1900	6.3800	6.3800	+30.204%	9	1,209	-48.276%
2026-05-18	4.9000	4.9000	4.9000	4.9000	-18.333%	2	1,208	-32.653%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+27.660%	1	1,208	-45.000%
2026-05-14	4.8000	4.8000	4.7000	4.7000	+14.634%	2	1,208	-29.787%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-29.310%	3	1,208	-19.512%
2026-05-11	5.8000	5.8000	5.8000	5.8000	-17.143%	1	1,208	-43.103%
2026-05-07	7.0000	7.0000	7.0000	7.0000	+7.692%	3	1,207	-52.857%
2026-05-06	6.2000	6.5000	6.2000	6.5000	0.000%	3	1,207	-49.231%
2026-05-05	6.7000	6.7000	6.5000	6.5000	-12.985%	5	1,206	-49.231%
2026-05-01	7.4700	7.4700	7.4700	7.4700	+9.211%	4	1,208	-55.823%
2026-04-30	6.8400	6.8400	6.8400	6.8400	+6.875%	1	1,208	-51.754%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-7.246%	1	1,207	-48.438%
2026-04-28	7.1000	7.1000	6.9000	6.9000	-3.361%	11	1,206	-52.174%
2026-04-27	7.1400	7.1400	7.1400	7.1400	-25.625%	3	1,196	-53.782%
2026-04-21	10.3000	10.3000	9.6000	9.6000	+4.348%	2	1,196	-65.625%
2026-04-20	9.8000	9.8000	9.2000	9.2000	-10.680%	13	1,196	-64.130%
2026-04-17	10.3000	10.3000	10.3000	10.3000	+13.311%	1	1,196	-67.961%
2026-04-15	9.0900	9.0900	9.0900	9.0900	+42.031%	4	1,195	-63.696%
2026-04-09	6.4000	6.5000	6.4000	6.4000	-21.951%	7	1,195	-48.438%
2026-04-08	9.4000	9.4000	8.2000	8.2000	-17.339%	11	1,196	-59.756%
2026-04-06	9.8600	9.9200	9.8000	9.9200	+1.224%	155	1,200	-66.734%
2026-04-02	9.8000	9.8000	9.8000	9.8000	+2.083%	1	1,253	-66.327%
2026-04-01	9.0000	9.7000	9.0000	9.6000	+1.053%	12	1,253	-65.625%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-3.061%	1	1,253	-65.263%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-14.783%	1	1,252	-66.327%
2026-03-20	10.9000	11.5500	10.9000	11.5000	-11.742%	271	1,252	-71.304%
2026-03-19	13.0300	13.0300	13.0300	13.0300	+18.995%	1	1,006	-74.674%
2026-03-16	11.1000	11.1000	10.9500	10.9500	-3.524%	2	1,005	-69.863%
2026-03-13	11.8000	11.8000	11.3500	11.3500	+1.339%	9	1,004	-70.925%
2026-03-12	11.2000	11.2000	11.2000	11.2000	-9.677%	1	997	-70.536%
2026-03-10	13.0000	13.0000	12.4000	12.4000	-16.779%	8	997	-73.387%
2026-03-09	15.4000	15.4000	14.9000	14.9000	-19.892%	4	989	-77.852%
2026-03-06	18.6000	18.6000	18.6000	18.6000	+1.087%	12	989	-82.258%
2026-03-04	18.4000	18.4000	18.4000	18.4000	+10.843%	2	977	-82.065%
2026-03-03	14.8000	16.6000	14.8000	16.6000	+13.079%	13	977	-80.120%
2026-03-02	15.2000	15.2000	14.6800	14.6800	-3.102%	30	965	-77.520%
2026-02-27	15.1500	15.1500	15.1500	15.1500	+7.447%	1	954	-78.218%
2026-02-26	12.7000	14.1000	12.7000	14.1000	+19.492%	2	954	-76.596%
2026-02-25	11.8000	11.8000	11.8000	11.8000	-12.528%	2	951	-72.034%
2026-02-24	13.4900	13.4900	13.4900	13.4900	+2.197%	1	951	-75.537%
2026-02-23	13.2000	13.2000	13.2000	13.2000	-19.167%	1	950	-75.000%
2026-02-19	16.9800	16.9800	16.3300	16.3300	-22.238%	6	950	-79.792%
2026-02-18	20.8100	21.0000	20.7000	21.0000	+5.000%	8	948	-84.286%
2026-02-17	19.4000	20.0000	19.4000	20.0000	-8.676%	4	946	-83.500%
2026-02-11	21.5800	22.9000	21.5800	21.9000	-19.721%	4	944	-84.932%
2026-02-10	26.4000	27.7500	25.8000	27.2800	+16.085%	66	941	-87.903%
2026-02-05	23.5000	23.5000	23.5000	23.5000	-21.667%	1	940	-85.957%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+7.797%	1	939	-89.000%
2026-02-03	28.0000	28.2000	27.0000	27.8300	-29.005%	80	938	-88.142%
2026-02-02	39.2000	39.2000	39.2000	39.2000	-4.854%	4	996	-91.582%
2026-01-28	41.2000	41.2000	41.2000	41.2000	-8.870%	4	992	-91.990%
2026-01-20	49.5000	49.5000	45.1900	45.2100	-17.500%	3	994	-92.701%
2026-01-15	54.8000	54.8000	54.8000	54.8000	-1.261%	1	994	-93.978%
2026-01-14	53.9100	55.5000	53.9100	55.5000	+18.997%	3	995	-94.054%
2026-01-13	46.6400	46.6400	46.6400	46.6400	+3.644%	1	993	-92.925%
2026-01-08	45.0000	45.0000	45.0000	45.0000	+27.841%	1	994	-92.667%
2026-01-02	35.2000	35.2000	35.2000	35.2000	-14.563%	3	995	-90.625%
2025-12-30	41.4000	41.5000	41.2000	41.2000	-3.173%	8	997	-91.990%
2025-12-26	42.5500	42.5500	42.5500	42.5500	+2.530%	10	997	-92.244%
2025-12-22	43.0500	43.0500	41.5000	41.5000	+20.290%	17	987	-92.048%
2025-12-18	40.3500	40.3500	34.5000	34.5000	-25.486%	2	979	-90.435%
2025-12-17	46.3000	46.3000	46.3000	46.3000	+1.982%	1	980	-92.873%
2025-12-16	45.4000	45.4000	45.4000	45.4000	-6.757%	1	980	-92.731%
2025-12-15	46.0000	48.6900	46.0000	48.6900	+7.011%	3	981	-93.222%
2025-12-11	45.5000	45.5000	45.5000	45.5000	+1.336%	1	981	-92.747%
2025-12-10	44.8000	44.9000	44.8000	44.9000	-3.233%	3	982	-92.650%
2025-12-04	46.7800	46.7800	46.4000	46.4000	+0.870%	2	985	-92.888%
2025-12-03	44.0000	46.0000	42.7500	46.0000	+11.922%	6	987	-92.826%
2025-12-02	40.0000	41.1000	40.0000	41.1000	+15.612%	2	988	-91.971%
2025-12-01	35.5500	35.5500	35.5500	35.5500	+3.043%	3	988	-90.717%
2025-11-28	34.5000	34.5000	34.5000	34.5000	-0.289%	2	991	-90.435%
2025-11-21	34.9000	34.9000	34.6000	34.6000	+11.218%	3	989	-90.462%
2025-11-20	31.1000	31.1100	31.1000	31.1100	-6.295%	3	988	-89.392%
2025-11-19	33.2000	33.2000	33.2000	33.2000	+6.410%	1	989	-90.060%
2025-11-18	31.2000	31.2000	31.2000	31.2000	-8.154%	1	990	-89.423%
2025-11-14	33.9700	33.9700	33.9700	33.9700	-2.385%	1	989	-90.286%
2025-11-13	34.3000	34.8000	34.3000	34.8000	+18.771%	7	990	-90.517%
2025-11-10	29.3000	29.3000	29.3000	29.3000	-4.870%	1	989	-88.737%
2025-11-07	30.8000	30.8000	30.8000	30.8000	-2.593%	2	990	-89.286%
2025-11-06	31.6200	31.6200	31.6200	31.6200	+0.063%	1	992	-89.564%
2025-11-04	31.6000	31.6000	31.6000	31.6000	-16.402%	1	992	-89.557%
2025-10-29	36.6000	37.8000	36.0000	37.8000	+3.110%	6	992	-91.270%
2025-10-28	36.6600	36.6600	36.6600	36.6600	+3.268%	3	992	-90.998%
2025-10-27	34.4600	36.0000	34.4600	35.5000	+2.601%	25	980	-90.704%
2025-10-22	35.0000	35.1000	34.6000	34.6000	+8.805%	100	980	-90.462%
2025-10-20	31.8000	31.8000	31.8000	31.8000	+13.571%	2	929	-89.623%
2025-10-17	28.0000	28.0000	28.0000	28.0000	-2.676%	1	927	-88.214%
2025-10-16	28.7700	28.7700	28.7700	28.7700	-6.591%	1	926	-88.530%
2025-10-15	32.0000	32.0000	30.7000	30.8000	-7.229%	4	925	-89.286%
2025-10-14	33.3000	33.3000	33.2000	33.2000	+4.075%	4	927	-90.060%
2025-10-13	31.3000	31.9000	31.3000	31.9000	-1.937%	2	923	-89.655%
2025-10-10	32.5300	32.5300	32.5300	32.5300	-11.362%	10	924	-89.856%
2025-10-09	35.1400	36.7000	35.1400	36.7000	+4.857%	3	915	-91.008%
2025-10-08	36.4000	36.4000	35.0000	35.0000	0.000%	2	912	-90.571%
2025-10-07	35.0000	35.0000	35.0000	35.0000	+5.105%	1	915	-90.571%
2025-10-06	33.2000	33.3000	33.2000	33.3000	+5.580%	7	915	-90.090%
2025-10-03	31.7000	31.7000	31.5400	31.5400	-3.841%	5	912	-89.537%
2025-10-02	32.8000	32.8000	32.8000	32.8000	+6.149%	1	907	-89.939%
2025-10-01	30.9000	30.9000	30.9000	30.9000	-11.714%	1	908	-89.320%
2025-09-30	36.0000	36.0000	34.5000	35.0000	+4.167%	6	907	-90.571%
2025-09-29	29.0000	34.1900	29.0000	33.6000	+13.055%	9	911	-90.179%
2025-09-26	29.7200	29.7200	29.7200	29.7200	+19.310%	2	905	-88.896%
2025-09-25	26.7300	27.7000	24.9100	24.9100	-18.939%	6	903	-86.752%
2025-09-24	30.5500	31.0100	30.5500	30.7300	+7.073%	308	903	-89.261%
2025-09-23	30.0000	30.2500	28.6500	28.7000	-7.419%	6	633	-88.502%
2025-09-22	32.0000	32.0000	31.0000	31.0000	+2.209%	3	627	-89.355%
2025-09-19	28.7000	30.3300	28.7000	30.3300	+1.438%	2	624	-89.120%
2025-09-12	30.7000	30.7000	29.9000	29.9000	-3.455%	5	624	-88.963%
2025-09-10	30.4800	30.9700	30.0900	30.9700	-12.514%	7	623	-89.345%
2025-09-09	35.9000	35.9000	35.4000	35.4000	+1.288%	8	624	-90.678%
2025-09-04	34.9500	34.9500	34.9500	34.9500	-9.221%	1	632	-90.558%
2025-09-02	40.6000	40.7900	36.9500	38.5000	-5.637%	12	631	-91.429%
2025-08-29	40.3800	40.8000	40.3800	40.8000	+4.615%	3	627	-91.912%
2025-08-28	38.8900	39.0000	37.7000	39.0000	-2.743%	4	627	-91.538%
2025-08-27	40.1000	40.1000	40.1000	40.1000	+5.526%	1	625	-91.771%
2025-08-26	39.2000	39.2000	38.0000	38.0000	-5.754%	2	625	-91.316%
2025-08-25	40.3200	40.3200	40.3200	40.3200	-6.472%	1	624	-91.815%
2025-08-22	41.5500	43.1100	41.5500	43.1100	+10.680%	3	624	-92.345%
2025-08-21	38.9500	38.9500	38.9500	38.9500	-4.064%	1	624	-91.528%
2025-08-20	41.4000	42.6400	40.6000	40.6000	+4.183%	5	624	-91.872%
2025-08-19	37.1000	40.3000	37.1000	38.9700	+7.208%	15	624	-91.532%
2025-08-18	36.9500	36.9500	36.3000	36.3500	+2.597%	4	625	-90.922%
2025-08-15	35.5000	35.7000	35.4300	35.4300	+3.144%	4	623	-90.686%
2025-08-14	33.5200	34.3500	33.5200	34.3500	+8.944%	14	623	-90.393%
2025-08-13	31.5300	31.5300	31.5300	31.5300	+3.717%	1	616	-89.534%
2025-08-11	30.4000	30.4000	30.4000	30.4000	-2.470%	2	615	-89.145%
2025-08-08	31.1700	31.1700	31.1700	31.1700	-0.732%	2	615	-89.413%
2025-08-07	31.1600	31.4000	31.1600	31.4000	-7.918%	2	615	-89.490%
2025-08-06	32.9600	34.6000	32.5000	34.1000	+0.206%	554	616	-90.323%
2025-08-05	35.5000	36.0000	34.0000	34.0300	-2.771%	25	78	-90.303%
2025-08-01	37.1500	37.1500	35.0000	35.0000	-20.993%	21	98	-90.571%
2025-07-31	44.3000	44.3000	44.3000	44.3000	-9.776%	5	77	-92.551%
2025-07-28	49.1000	49.1000	49.1000	49.1000	-5.395%	3	72	-93.279%
2025-07-17	51.9000	51.9000	51.9000	51.9000	+0.777%	2	70	-93.642%
2025-07-14	51.5000	51.5000	51.5000	51.5000	-20.155%	1	70	-93.592%
2025-06-30	64.2000	65.0000	64.2000	64.5000	+2.871%	152	69	-94.884%
2025-06-27	62.7000	62.7000	62.7000	62.7000	+6.997%	1	9	-94.737%
2025-06-20	58.6000	58.6000	58.6000	58.6000	-26.289%	2	8	-94.369%
2025-06-13	79.5000	79.5000	79.5000	79.5000	-6.250%	2	8	-95.849%
2025-05-28	84.8000	84.8000	84.8000	84.8000	+9.419%	1	7	-96.108%
2025-03-24	77.5000	77.5000	77.5000	77.5000	0.000%	6	6	-95.742%