Dark

ACN20270115C270
ACN Jan 15 2027 270.00 Call (ACN270115C00270000)
option OPRA

EOD

Jul 13, 2026

1.00+25.000%(+0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.8500	1.0000	0.8500	1.0000	+25.000%	7	314	0.000%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-23.810%	1	314	+25.000%
2026-07-09	1.0000	1.0500	1.0000	1.0500	-12.500%	4	314	-4.762%
2026-07-07	1.1600	1.2000	1.1600	1.2000	+26.316%	3	314	-16.667%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+9.195%	1	312	+5.263%
2026-07-02	0.8500	0.8700	0.8500	0.8700	+40.323%	2	314	+14.943%
2026-06-29	0.6300	0.6300	0.6200	0.6200	-17.333%	3	314	+61.290%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-3.846%	13	316	+33.333%
2026-06-24	0.6500	0.7800	0.6500	0.7800	-32.174%	61	327	+28.205%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+76.923%	1	277	-13.043%
2026-06-22	0.5500	0.6500	0.5400	0.6500	-55.172%	17	278	+53.846%
2026-06-18	0.9000	1.4500	0.9000	1.4500	-62.240%	2	292	-31.034%
2026-06-16	3.8400	3.8400	3.8400	3.8400	+3.784%	2	292	-73.958%
2026-06-15	4.3000	4.3000	3.7000	3.7000	-22.917%	18	290	-72.973%
2026-06-12	4.8000	4.8000	4.8000	4.8000	+14.286%	1	288	-79.167%
2026-06-11	4.7000	4.7000	4.2000	4.2000	-20.755%	3	288	-76.190%
2026-06-09	5.6000	5.6000	5.3000	5.3000	-30.446%	9	290	-81.132%
2026-06-04	7.6200	7.6200	7.6200	7.6200	-33.739%	1	290	-86.877%
2026-06-01	10.7000	11.7000	10.7000	11.5000	+49.157%	10	291	-91.304%
2026-05-29	5.6000	7.7100	5.6000	7.7100	+28.500%	3	288	-87.030%
2026-05-28	5.6000	6.0000	5.6000	6.0000	+7.143%	2	290	-83.333%
2026-05-27	5.6000	5.6000	5.6000	5.6000	+3.704%	1	290	-82.143%
2026-05-26	5.4100	5.4100	5.4000	5.4000	+3.846%	3	289	-81.481%
2026-05-21	5.2000	5.2000	5.2000	5.2000	-0.192%	1	286	-80.769%
2026-05-19	5.2100	5.2100	5.2100	5.2100	+15.778%	1	286	-80.806%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-11.765%	1	286	-77.778%
2026-05-11	5.9000	5.9000	5.1000	5.1000	-1.923%	8	287	-80.392%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-1.887%	4	285	-80.769%
2026-05-05	5.3000	5.3000	5.3000	5.3000	-10.169%	4	285	-81.132%
2026-05-01	5.8000	5.9000	5.8000	5.9000	+0.340%	2	289	-83.051%
2026-04-30	5.8800	5.8800	5.8800	5.8800	+3.158%	2	289	-82.993%
2026-04-29	5.6000	5.7000	5.6000	5.7000	0.000%	5	289	-82.456%
2026-04-28	5.8000	5.8000	5.7000	5.7000	-3.390%	2	285	-82.456%
2026-04-27	5.9000	5.9000	5.9000	5.9000	+15.686%	1	285	-83.051%
2026-04-23	5.2000	5.2000	3.9000	5.1000	-29.167%	9	284	-80.392%
2026-04-22	7.2000	7.2000	7.2000	7.2000	-6.494%	1	283	-86.111%
2026-04-20	8.4000	8.4000	7.7000	7.7000	-1.282%	10	283	-87.013%
2026-04-16	7.8000	7.8000	7.8000	7.8000	+65.957%	11	283	-87.179%
2026-04-10	4.7000	4.7000	4.7000	4.7000	-31.884%	15	283	-78.723%
2026-04-08	7.6000	7.6000	6.5000	6.9000	-12.658%	3	283	-85.507%
2026-04-07	7.9000	7.9000	7.9000	7.9000	-5.952%	1	282	-87.342%
2026-04-06	8.4000	8.4000	8.4000	8.4000	+5.000%	1	282	-88.095%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-7.834%	1	281	-87.500%
2026-03-30	9.0000	9.0000	8.6800	8.6800	+2.118%	3	281	-88.479%
2026-03-26	8.0000	8.6000	8.0000	8.5000	-11.366%	9	283	-88.235%
2026-03-23	9.5900	9.5900	9.5900	9.5900	-11.204%	10	281	-89.572%
2026-03-19	10.8000	10.8000	10.8000	10.8000	+13.684%	1	271	-90.741%
2026-03-13	9.5000	9.5000	9.5000	9.5000	-10.377%	15	271	-89.474%
2026-03-12	10.6000	10.6000	10.6000	10.6000	+1.923%	1	256	-90.566%
2026-03-11	10.4000	10.4000	10.4000	10.4000	-11.111%	2	255	-90.385%
2026-03-10	11.7000	11.7000	11.7000	11.7000	-10.687%	1	255	-91.453%
2026-03-09	13.3900	13.3900	13.1000	13.1000	-15.484%	2	256	-92.366%
2026-03-06	14.7500	15.5000	14.7500	15.5000	+10.714%	4	257	-93.548%
2026-03-05	14.0000	14.0000	14.0000	14.0000	-3.448%	10	256	-92.857%
2026-03-04	14.5000	14.5000	14.5000	14.5000	0.000%	1	246	-93.103%
2026-03-03	12.5000	14.5000	12.5000	14.5000	+9.023%	5	245	-93.103%
2026-02-27	12.7000	13.3000	12.7000	13.3000	+6.400%	2	249	-92.481%
2026-02-26	12.3500	13.1300	12.3500	12.5000	+16.496%	6	247	-92.000%
2026-02-24	10.6700	10.7300	10.6700	10.7300	-19.806%	2	249	-90.680%
2026-02-23	13.3800	13.3800	13.3800	13.3800	-4.769%	1	251	-92.526%
2026-02-19	14.8700	14.8700	14.0500	14.0500	-19.253%	2	250	-92.883%
2026-02-18	17.3000	18.0000	17.3000	17.4000	+2.353%	10	248	-94.253%
2026-02-12	17.0000	17.0000	17.0000	17.0000	-10.526%	10	242	-94.118%
2026-02-11	17.4000	19.0000	17.4000	19.0000	-10.798%	2	241	-94.737%
2026-02-09	20.8300	22.4000	20.6700	21.3000	+3.148%	12	241	-95.305%
2026-02-05	20.6500	20.6500	20.6500	20.6500	-11.752%	1	237	-95.157%
2026-02-03	28.0000	28.0000	23.4000	23.4000	-24.026%	6	236	-95.726%
2026-01-29	33.2400	33.2400	30.8000	30.8000	-13.459%	10	236	-96.753%
2026-01-28	37.0000	37.0000	35.4000	35.5900	-8.744%	26	245	-97.190%
2026-01-27	39.0000	39.0000	39.0000	39.0000	-2.864%	2	238	-97.436%
2026-01-26	40.1500	40.1500	40.1500	40.1500	-15.116%	1	239	-97.509%
2026-01-16	47.5500	47.5500	47.3000	47.3000	-3.469%	2	240	-97.886%
2026-01-14	48.5500	49.6200	48.0000	49.0000	+25.000%	11	240	-97.959%
2026-01-13	39.2000	39.2000	39.2000	39.2000	-8.046%	2	245	-97.449%
2026-01-09	42.5000	42.6300	42.5000	42.6300	-4.202%	30	247	-97.654%
2026-01-08	39.8700	44.5000	38.8000	44.5000	+10.973%	105	287	-97.753%
2026-01-07	40.1000	40.1000	40.1000	40.1000	+23.575%	2	326	-97.506%
2026-01-05	32.4500	32.4500	32.4500	32.4500	+4.677%	1	327	-96.918%
2026-01-02	30.5800	31.0000	30.5800	31.0000	-15.068%	20	327	-96.774%
2025-12-30	37.2000	37.2000	36.4000	36.5000	-1.351%	23	318	-97.260%
2025-12-26	37.0500	37.0500	37.0000	37.0000	-4.046%	11	328	-97.297%
2025-12-18	38.5600	38.5600	38.5600	38.5600	-9.271%	1	318	-97.407%
2025-12-17	44.9600	44.9600	42.5000	42.5000	+1.432%	2	318	-97.647%
2025-12-16	42.0000	42.0000	41.9000	41.9000	-0.238%	52	319	-97.613%
2025-12-15	40.9800	42.0000	40.9800	42.0000	+5.000%	41	269	-97.619%
2025-12-11	43.5000	43.5000	40.0000	40.0000	0.000%	13	230	-97.500%
2025-12-10	40.0000	40.0000	40.0000	40.0000	-0.990%	2	220	-97.500%
2025-12-09	40.4000	40.4000	40.4000	40.4000	+3.590%	1	222	-97.525%
2025-12-05	39.0000	39.0000	39.0000	39.0000	-3.704%	1	223	-97.436%
2025-12-04	40.5000	40.5000	40.5000	40.5000	-0.418%	1	223	-97.531%
2025-12-03	38.0000	40.6700	38.0000	40.6700	+10.217%	4	224	-97.541%
2025-12-02	34.3000	36.9000	34.3000	36.9000	+23.992%	4	224	-97.290%
2025-11-25	29.7600	29.7600	29.7600	29.7600	-1.782%	4	224	-96.640%
2025-11-13	30.3000	30.3000	30.3000	30.3000	+8.993%	7	220	-96.700%
2025-11-04	27.6000	27.8000	27.6000	27.8000	-12.413%	6	216	-96.403%
2025-10-30	31.7300	31.7400	31.7300	31.7400	-2.638%	15	216	-96.849%
2025-10-29	32.6000	32.6000	32.6000	32.6000	0.000%	2	204	-96.933%
2025-10-28	31.1800	33.4000	31.1800	32.6000	+5.161%	20	209	-96.933%
2025-10-27	31.0000	31.0000	31.0000	31.0000	+5.049%	1	209	-96.774%
2025-10-23	29.5100	29.5100	29.5100	29.5100	+5.393%	2	209	-96.611%
2025-10-15	28.0000	28.0000	28.0000	28.0000	0.000%	1	207	-96.429%
2025-10-13	28.0000	28.0000	28.0000	28.0000	-1.858%	1	207	-96.429%
2025-10-10	28.4600	28.5800	28.4500	28.5300	-12.404%	141	206	-96.495%
2025-10-09	32.5700	32.5700	32.5700	32.5700	+7.138%	2	97	-96.930%
2025-10-06	30.4000	30.4000	30.4000	30.4000	-0.654%	1	95	-96.711%
2025-09-29	28.3400	30.6000	28.3400	30.6000	+18.375%	5	95	-96.732%
2025-09-26	25.8500	25.8500	25.8500	25.8500	+4.868%	1	91	-96.132%
2025-09-25	23.2600	24.6500	23.2600	24.6500	-2.569%	4	90	-95.943%
2025-09-23	25.3000	25.3000	25.3000	25.3000	-10.601%	1	90	-96.047%
2025-09-22	28.3000	28.3000	28.3000	28.3000	+11.814%	2	89	-96.466%
2025-09-19	25.3100	25.3100	25.3100	25.3100	-10.974%	2	89	-96.049%
2025-09-17	28.8000	28.8000	28.4300	28.4300	+10.194%	2	89	-96.483%
2025-09-16	25.8000	25.8000	25.8000	25.8000	-0.769%	2	89	-96.124%
2025-09-15	26.0000	26.0000	26.0000	26.0000	-4.447%	20	87	-96.154%
2025-09-10	27.2000	27.2100	27.2000	27.2100	-17.545%	3	107	-96.325%
2025-09-08	33.3000	33.3000	33.0000	33.0000	+8.553%	27	106	-96.970%
2025-09-04	30.2500	30.4000	30.2500	30.4000	-6.317%	8	90	-96.711%
2025-09-02	36.0300	36.0300	32.4500	32.4500	-9.358%	6	83	-96.918%
2025-08-29	35.8000	35.8000	35.8000	35.8000	+3.768%	1	83	-97.207%
2025-08-28	34.4000	34.6000	34.1000	34.5000	-2.266%	11	83	-97.101%
2025-08-27	35.0000	35.3000	35.0000	35.3000	+5.060%	9	77	-97.167%
2025-08-26	33.6000	33.7000	33.5000	33.6000	-11.718%	14	79	-97.024%
2025-08-22	38.0600	38.0600	38.0600	38.0600	+7.211%	1	65	-97.373%
2025-08-20	35.5000	35.5000	35.5000	35.5000	+2.899%	1	65	-97.183%
2025-08-19	34.4000	34.5000	34.4000	34.5000	+10.224%	25	65	-97.101%
2025-08-18	32.2700	32.2700	31.3000	31.3000	-1.510%	12	40	-96.805%
2025-08-15	31.6500	31.7800	31.6500	31.7800	+3.856%	3	29	-96.853%
2025-08-14	30.6000	30.6000	30.6000	30.6000	+4.759%	2	31	-96.732%
2025-08-13	29.2100	29.2100	29.2100	29.2100	+5.680%	1	32	-96.577%
2025-08-12	27.6400	27.6400	27.6400	27.6400	+4.381%	1	33	-96.382%
2025-08-11	26.4800	26.4800	26.4800	26.4800	-5.429%	1	33	-96.224%
2025-08-07	28.0000	28.0000	28.0000	28.0000	-3.114%	2	32	-96.429%
2025-08-06	28.5000	28.9000	28.4000	28.9000	-4.778%	8	34	-96.540%
2025-08-05	29.4000	30.3500	28.5000	30.3500	-6.615%	5	36	-96.705%
2025-08-01	36.1000	36.1000	32.5000	32.5000	-14.698%	16	37	-96.923%
2025-07-31	40.1000	40.1000	38.1000	38.1000	-11.395%	16	21	-97.375%
2025-07-30	43.0000	43.0000	43.0000	43.0000	-3.371%	1	12	-97.674%
2025-07-29	44.5000	44.5000	44.5000	44.5000	+1.136%	2	11	-97.753%
2025-07-28	44.5000	44.5000	44.0000	44.0000	-0.767%	2	12	-97.727%
2025-07-15	44.3400	44.3400	44.3400	44.3400	-7.238%	1	11	-97.745%
2025-07-11	47.8000	47.8000	47.8000	47.8000	-20.333%	1	10	-97.908%
2025-07-09	60.0000	60.0000	60.0000	60.0000	+9.091%	2	10	-98.333%
2025-06-23	55.0000	55.0000	55.0000	55.0000	-9.539%	20	9	-98.182%
2025-04-24	60.8000	60.8000	60.8000	60.8000	+3.754%	1	26	-98.355%
2025-04-23	57.3000	59.0000	57.3000	58.6000	+11.577%	14	25	-98.294%
2025-04-21	52.7500	52.7500	52.5100	52.5200	-4.509%	10	18	-98.096%
2025-04-17	55.0000	55.0000	55.0000	55.0000	-8.027%	11	14	-98.182%
2025-04-14	59.7000	59.8000	59.7000	59.8000	+2.222%	2	14	-98.328%
2025-04-10	58.5000	58.5000	58.5000	58.5000	+4.464%	1	13	-98.291%
2025-04-07	56.0000	56.0000	56.0000	56.0000	-15.599%	11	1	-98.214%
2025-03-20	66.3500	66.3500	66.3500	66.3500	0.000%	1	1	-98.493%