Dark

ACN20270115C280
ACN Jan 15 2027 280.00 Call (ACN270115C00280000)
option OPRA

EOD

Jul 16, 2026

0.9500+26.667%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9500	0.9500	0.9500	0.9500	+26.667%	1	792	0.000%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+25.000%	7	793	+26.667%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-29.412%	1	800	+58.333%
2026-07-13	0.8000	0.8500	0.8000	0.8500	+6.250%	7	801	+11.765%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-27.273%	8	807	+18.750%
2026-07-07	1.1000	1.1000	1.1000	1.1000	+100.000%	1	815	-13.636%
2026-06-26	0.5500	0.5500	0.5500	0.5500	0.000%	1	815	+72.727%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-8.333%	4	816	+72.727%
2026-06-23	0.6500	0.6500	0.5000	0.6000	-61.290%	40	820	+58.333%
2026-06-18	0.5000	1.5500	0.5000	1.5500	-48.333%	3	820	-38.710%
2026-06-17	2.9000	3.0000	2.9000	3.0000	-16.898%	200	820	-68.333%
2026-06-15	3.5700	3.6100	3.5700	3.6100	-2.432%	140	620	-73.684%
2026-06-11	3.6000	3.7000	3.6000	3.7000	-15.909%	2	502	-74.324%
2026-06-10	4.3000	4.4000	4.3000	4.4000	-0.452%	3	502	-78.409%
2026-06-09	4.8000	4.8000	4.4200	4.4200	-21.071%	3	505	-78.507%
2026-06-03	5.6000	5.6000	5.6000	5.6000	-31.707%	1	508	-83.036%
2026-06-02	8.2000	8.2000	8.2000	8.2000	-24.074%	1	508	-88.415%
2026-06-01	8.5000	10.8000	8.5000	10.8000	+58.358%	3	509	-91.204%
2026-05-29	5.8000	6.8200	5.8000	6.8200	+45.106%	3	509	-86.070%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-2.083%	1	508	-79.787%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-4.000%	1	508	-80.208%
2026-05-22	4.5600	5.0000	4.5600	5.0000	+11.111%	199	705	-81.000%
2026-05-21	4.5000	4.5000	4.5000	4.5000	0.000%	1	705	-78.889%
2026-05-18	4.3000	4.5000	4.3000	4.5000	+27.841%	2	705	-78.889%
2026-05-14	3.5200	3.5200	3.5200	3.5200	+25.714%	30	706	-73.011%
2026-05-13	3.9000	3.9000	2.8000	2.8000	-28.205%	23	875	-66.071%
2026-05-12	4.9000	4.9000	3.9000	3.9000	-18.750%	202	875	-75.641%
2026-05-11	4.8000	4.8000	4.8000	4.8000	+6.667%	1	875	-80.208%
2026-05-05	4.5000	4.5000	4.5000	4.5000	-11.765%	1	874	-78.889%
2026-05-01	5.1000	5.1000	5.1000	5.1000	0.000%	10	864	-81.373%
2026-04-30	5.1000	5.1000	5.1000	5.1000	+4.082%	1	864	-81.373%
2026-04-28	4.9000	4.9000	4.9000	4.9000	-25.758%	1	864	-80.612%
2026-04-21	6.6000	6.6000	6.6000	6.6000	+3.125%	1	862	-85.606%
2026-04-20	6.9000	7.2000	6.4000	6.4000	-0.929%	5	862	-85.156%
2026-04-16	6.4600	6.4600	6.4600	6.4600	+0.937%	2	860	-85.294%
2026-04-15	6.4000	6.4000	6.4000	6.4000	+20.755%	1	860	-85.156%
2026-04-13	5.3000	5.3000	5.3000	5.3000	+20.455%	2	861	-82.075%
2026-04-09	4.9000	4.9000	4.4000	4.4000	-24.786%	17	859	-78.409%
2026-04-08	5.5000	5.8500	5.5000	5.8500	-2.500%	3	858	-83.761%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-14.286%	10	858	-84.167%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-5.405%	12	855	-86.429%
2026-03-31	7.4000	7.4000	7.4000	7.4000	+12.121%	1	855	-87.162%
2026-03-27	6.4500	6.6000	6.4500	6.6000	-7.042%	6	854	-85.606%
2026-03-26	7.1000	7.1000	7.1000	7.1000	+9.231%	1	859	-86.620%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-19.753%	2	860	-85.385%
2026-03-23	8.1000	8.1000	8.1000	8.1000	-1.699%	30	862	-88.272%
2026-03-20	9.0100	9.0100	7.4000	8.2400	-7.623%	11	841	-88.471%
2026-03-19	8.0000	9.8400	8.0000	8.9200	+14.066%	11	838	-89.350%
2026-03-18	7.8200	7.8200	7.8200	7.8200	-8.000%	10	834	-87.852%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-3.079%	23	824	-88.824%
2026-03-11	10.3000	10.3000	8.7700	8.7700	-22.389%	2	830	-89.168%
2026-03-09	11.2800	11.3000	11.2800	11.3000	-15.038%	2	831	-91.593%
2026-03-06	11.9600	13.3000	11.9600	13.3000	+5.556%	6	831	-92.857%
2026-03-05	12.6000	12.6000	12.6000	12.6000	+1.613%	25	831	-92.460%
2026-03-03	10.8000	12.4000	10.8000	12.4000	+2.990%	2	811	-92.339%
2026-02-27	10.3000	12.0400	10.0900	12.0400	+9.455%	13	812	-92.110%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+40.665%	3	820	-91.364%
2026-02-25	8.5000	8.5000	7.8200	7.8200	-16.364%	3	818	-87.852%
2026-02-24	9.5500	9.6100	9.0500	9.3500	-0.638%	92	818	-89.840%
2026-02-23	10.0000	10.0000	9.2000	9.4100	-24.113%	22	837	-89.904%
2026-02-20	12.4500	12.4500	12.4000	12.4000	+4.202%	2	832	-92.339%
2026-02-19	12.0000	12.8200	11.9000	11.9000	-21.348%	3	832	-92.017%
2026-02-18	15.3900	15.8000	14.8300	15.1300	+8.071%	5	832	-93.721%
2026-02-17	14.3800	14.7000	12.9000	14.0000	-11.783%	61	829	-93.214%
2026-02-13	15.8000	15.9500	15.8000	15.8700	+25.158%	40	889	-94.014%
2026-02-12	13.0000	13.0000	12.4000	12.6800	-25.412%	22	889	-92.508%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-15.170%	20	884	-94.412%
2026-02-10	20.6000	20.6000	19.7000	20.0400	+7.511%	7	880	-95.259%
2026-02-09	17.6000	18.6400	17.6000	18.6400	-6.520%	19	875	-94.903%
2026-02-06	19.9400	19.9400	19.9400	19.9400	+10.593%	4	864	-95.236%
2026-02-05	17.9000	18.0300	16.5000	18.0300	+0.167%	32	868	-94.731%
2026-02-04	18.0000	18.0000	18.0000	18.0000	-9.910%	1	844	-94.722%
2026-02-03	21.3500	21.5000	19.9800	19.9800	-32.998%	3	844	-95.245%
2026-02-02	29.8200	29.8200	29.8200	29.8200	+10.444%	3	843	-96.814%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-1.818%	3	840	-96.481%
2026-01-29	30.5000	30.5000	27.5000	27.5000	-17.689%	14	837	-96.545%
2026-01-27	34.5000	34.5000	33.4100	33.4100	-9.946%	11	831	-97.157%
2026-01-26	37.1300	37.1300	37.1000	37.1000	-0.054%	5	821	-97.439%
2026-01-23	37.7500	39.2000	37.1200	37.1200	-7.431%	11	818	-97.441%
2026-01-22	40.4000	40.4000	40.1000	40.1000	+7.593%	3	809	-97.631%
2026-01-21	38.1500	38.1500	37.2700	37.2700	+5.581%	4	811	-97.451%
2026-01-20	35.3000	35.3000	35.3000	35.3000	-17.039%	1	808	-97.309%
2026-01-16	39.9500	42.5500	39.9500	42.5500	+0.212%	6	803	-97.767%
2026-01-14	38.2000	42.4600	38.2000	42.4600	+22.187%	6	803	-97.763%
2026-01-13	36.0000	36.0000	34.7500	34.7500	-6.030%	2	807	-97.266%
2026-01-12	35.6000	36.9800	35.5000	36.9800	-1.387%	9	806	-97.431%
2026-01-09	37.8300	37.8300	36.7000	37.5000	-4.337%	6	804	-97.467%
2026-01-08	35.5100	41.5000	35.5100	39.2000	+11.395%	198	804	-97.577%
2026-01-07	35.1900	35.1900	35.1900	35.1900	+27.040%	2	757	-97.300%
2026-01-05	27.7000	27.7000	27.7000	27.7000	+2.214%	1	757	-96.570%
2026-01-02	27.1000	27.1000	27.1000	27.1000	-14.105%	1	757	-96.494%
2025-12-22	33.4000	33.4000	31.5500	31.5500	-15.867%	17	757	-96.989%
2025-12-19	34.4000	37.5000	34.4000	37.5000	+11.342%	13	741	-97.467%
2025-12-18	30.9000	33.6800	30.9000	33.6800	-8.478%	3	741	-97.179%
2025-12-17	36.8000	36.8000	36.8000	36.8000	+0.822%	1	739	-97.418%
2025-12-15	36.7000	36.7000	36.3000	36.5000	+1.108%	7	739	-97.397%
2025-12-12	35.9000	36.1000	35.9000	36.1000	-6.911%	2	739	-97.368%
2025-12-11	38.2300	38.7800	38.2300	38.7800	+5.783%	2	738	-97.550%
2025-12-10	36.6600	36.6600	36.6600	36.6600	+5.954%	2	738	-97.409%
2025-12-08	36.3300	36.3300	34.6000	34.6000	-1.143%	2	738	-97.254%
2025-12-05	35.0000	35.0000	35.0000	35.0000	-2.778%	1	738	-97.286%
2025-12-04	41.0000	41.0000	36.0000	36.0000	-1.099%	20	738	-97.361%
2025-12-03	34.3400	36.4000	33.8000	36.4000	+20.810%	37	754	-97.390%
2025-12-01	26.5000	31.0500	26.5000	30.1300	+18.575%	31	744	-96.847%
2025-11-26	25.4100	25.4100	25.4100	25.4100	-3.347%	1	719	-96.261%
2025-11-25	26.2900	26.2900	26.2900	26.2900	-5.466%	1	719	-96.386%
2025-11-21	26.3000	29.0000	25.9100	27.8100	+13.464%	49	718	-96.584%
2025-11-20	24.5700	24.5700	24.5100	24.5100	+3.418%	3	692	-96.124%
2025-11-18	23.7000	23.7000	23.7000	23.7000	-12.222%	5	689	-95.992%
2025-11-14	27.0000	27.0000	27.0000	27.0000	-1.818%	1	689	-96.481%
2025-11-13	26.5500	27.5000	26.5500	27.5000	+10.000%	8	689	-96.545%
2025-11-10	25.0000	25.0000	25.0000	25.0000	+4.297%	2	689	-96.200%
2025-11-07	23.9700	23.9700	23.9700	23.9700	-2.163%	1	689	-96.037%
2025-11-06	24.5000	24.5000	24.5000	24.5000	-6.560%	2	689	-96.122%
2025-11-05	26.8600	26.8600	26.2000	26.2200	+9.250%	5	687	-96.377%
2025-11-04	26.7500	26.7500	24.0000	24.0000	-3.614%	5	688	-96.042%
2025-11-03	24.5000	24.9000	24.5000	24.9000	-11.388%	2	687	-96.185%
2025-10-29	28.1000	28.1000	28.1000	28.1000	-1.056%	5	687	-96.619%
2025-10-28	29.0000	29.1000	28.4000	28.4000	+2.305%	9	692	-96.655%
2025-10-27	27.7100	27.7600	27.7100	27.7600	+4.715%	3	703	-96.578%
2025-10-24	26.5100	26.5100	26.5100	26.5100	+3.555%	2	703	-96.416%
2025-10-23	25.6000	25.6000	25.6000	25.6000	-7.914%	1	705	-96.289%
2025-10-21	27.8000	27.8000	27.8000	27.8000	+17.797%	1	705	-96.583%
2025-10-20	23.1200	24.1000	23.0000	23.6000	+9.767%	78	705	-95.975%
2025-10-16	22.7500	22.7500	21.5000	21.5000	-8.433%	20	660	-95.581%
2025-10-15	23.4800	23.4800	23.4800	23.4800	-2.573%	185	640	-95.954%
2025-10-13	24.0000	24.1000	24.0000	24.1000	-2.429%	2	455	-96.058%
2025-10-10	26.0000	26.0000	24.7000	24.7000	-15.120%	17	455	-96.154%
2025-10-09	28.0000	29.1000	27.3000	29.1000	+1.288%	10	441	-96.735%
2025-10-08	27.0500	28.7300	27.0500	28.7300	+6.605%	2	437	-96.693%
2025-10-07	26.2000	26.9500	26.2000	26.9500	+10.451%	4	437	-96.475%
2025-10-03	24.4000	24.4000	24.4000	24.4000	-0.408%	3	437	-96.107%
2025-10-02	26.1700	26.1700	24.5000	24.5000	-10.584%	4	437	-96.122%
2025-09-30	28.0000	28.0000	27.4000	27.4000	+2.277%	4	438	-96.533%
2025-09-29	21.9000	26.8000	21.9000	26.7900	+16.987%	24	438	-96.454%
2025-09-26	21.7000	22.9000	21.7000	22.9000	+21.292%	10	426	-95.852%
2025-09-25	22.4000	22.4000	18.8800	18.8800	-14.338%	11	426	-94.968%
2025-09-23	24.2000	24.2000	22.0400	22.0400	-7.200%	28	429	-95.690%
2025-09-22	24.8500	24.8500	23.7500	23.7500	+7.030%	5	407	-96.000%
2025-09-19	22.1900	22.1900	22.1900	22.1900	-8.833%	2	407	-95.719%
2025-09-18	24.3400	24.3400	24.3400	24.3400	-2.834%	1	409	-96.097%
2025-09-17	25.0500	25.0500	25.0500	25.0500	+11.333%	5	410	-96.208%
2025-09-16	21.4000	22.5000	21.4000	22.5000	+0.178%	4	410	-95.778%
2025-09-15	22.9300	22.9300	22.4600	22.4600	-3.190%	3	408	-95.770%
2025-09-12	23.0700	23.2000	23.0700	23.2000	-3.734%	211	406	-95.905%
2025-09-11	24.1000	24.1000	24.1000	24.1000	+1.860%	5	209	-96.058%
2025-09-10	23.6500	23.6600	23.6500	23.6600	-11.716%	2	209	-95.985%
2025-09-09	28.5000	28.7000	26.8000	26.8000	-7.904%	43	209	-96.455%
2025-09-08	27.6000	29.1000	27.6000	29.1000	+0.797%	4	186	-96.735%
2025-09-05	29.9100	30.0000	28.3000	28.8700	+1.476%	43	186	-96.709%
2025-09-04	26.6200	29.6000	26.0600	28.4500	+1.246%	71	165	-96.661%
2025-09-03	28.1000	28.1000	28.1000	28.1000	-5.323%	2	127	-96.619%
2025-09-02	29.6000	30.0000	29.2000	29.6800	-6.755%	60	122	-96.799%
2025-08-29	31.9700	31.9700	31.8300	31.8300	+6.206%	4	112	-97.015%
2025-08-28	29.9700	29.9700	29.9700	29.9700	-6.781%	1	112	-96.830%
2025-08-25	32.1500	32.1500	32.1500	32.1500	-2.576%	1	112	-97.045%
2025-08-22	33.0000	33.0000	33.0000	33.0000	+3.125%	10	112	-97.121%
2025-08-20	32.0000	32.0000	32.0000	32.0000	+5.263%	5	112	-97.031%
2025-08-19	30.0000	30.4000	30.0000	30.4000	+10.145%	2	108	-96.875%
2025-08-18	28.9900	28.9900	27.6000	27.6000	+19.896%	2	109	-96.558%
2025-08-12	23.0200	23.0200	23.0200	23.0200	-3.114%	1	107	-95.873%
2025-08-08	23.7600	23.7600	23.7600	23.7600	-5.150%	1	107	-96.002%
2025-08-05	25.4000	25.4000	24.6600	25.0500	-11.170%	8	107	-96.208%
2025-08-04	29.0000	29.0000	28.1800	28.2000	+1.439%	5	102	-96.631%
2025-08-01	30.6000	30.6000	27.5000	27.8000	-14.462%	13	99	-96.583%
2025-07-31	35.6000	35.6000	32.5000	32.5000	-18.750%	15	96	-97.077%
2025-07-29	39.5000	40.0000	39.5000	40.0000	+5.764%	5	94	-97.625%
2025-07-28	41.0000	41.0000	37.8200	37.8200	-8.426%	24	96	-97.488%
2025-07-24	41.8100	42.5900	41.3000	41.3000	-9.628%	3	72	-97.700%
2025-07-22	42.9000	45.7000	42.9000	45.7000	+7.783%	4	72	-97.921%
2025-07-17	42.5000	42.5000	41.8200	42.4000	+3.667%	11	70	-97.759%
2025-07-16	40.5500	40.9000	39.5000	40.9000	+4.337%	5	60	-97.677%
2025-07-15	39.4600	40.0000	39.2000	39.2000	-2.970%	9	60	-97.577%
2025-07-14	41.5000	41.5000	40.4000	40.4000	-3.810%	2	54	-97.649%
2025-07-11	45.0000	45.0000	42.0000	42.0000	-12.863%	5	53	-97.738%
2025-07-10	48.0000	48.6000	45.8600	48.2000	-11.087%	10	51	-98.029%
2025-07-01	54.2100	54.2100	54.2100	54.2100	+4.250%	1	42	-98.248%
2025-06-30	52.0000	52.0000	52.0000	52.0000	+3.792%	10	43	-98.173%
2025-06-27	50.1000	50.1000	50.1000	50.1000	-2.907%	1	50	-98.104%
2025-06-26	51.6000	51.6000	51.6000	51.6000	-7.061%	1	49	-98.159%
2025-06-24	55.5200	55.5200	55.5200	55.5200	+12.389%	1	50	-98.289%
2025-06-23	49.2600	50.1600	48.2100	49.4000	+5.106%	12	51	-98.077%
2025-06-20	46.6000	50.4000	45.0000	47.0000	-35.083%	66	50	-97.979%
2025-05-29	72.4000	72.4000	72.4000	72.4000	+1.543%	1	33	-98.688%
2025-05-28	71.3000	71.3000	71.3000	71.3000	-5.337%	1	33	-98.668%
2025-05-21	75.3200	75.3200	75.3200	75.3200	+13.553%	4	32	-98.739%
2025-05-05	66.3300	66.3300	66.3300	66.3300	+4.953%	1	34	-98.568%
2025-05-01	60.9000	63.2000	60.9000	63.2000	+12.057%	18	34	-98.497%
2025-04-28	56.4000	56.4000	56.4000	56.4000	+3.867%	1	46	-98.316%
2025-04-25	54.3000	54.3000	54.3000	54.3000	+2.647%	4	46	-98.250%
2025-04-23	52.9000	52.9000	52.9000	52.9000	+4.339%	1	44	-98.204%
2025-04-22	50.7000	50.7000	50.7000	50.7000	-6.094%	10	43	-98.126%
2025-04-11	50.8000	53.9900	50.8000	53.9900	-6.592%	8	33	-98.240%
2025-04-09	57.8000	57.8000	57.8000	57.8000	+9.057%	1	29	-98.356%
2025-04-08	53.0000	53.0000	53.0000	53.0000	+3.013%	20	30	-98.208%
2025-04-07	50.2000	51.4500	50.2000	51.4500	-18.333%	21	42	-98.154%
2025-03-28	63.0000	63.0000	63.0000	63.0000	+3.279%	14	21	-98.492%
2025-03-20	58.2000	63.0000	58.2000	61.0000	-23.978%	3	14	-98.443%
2025-03-17	80.2400	80.2400	80.2400	80.2400	-5.489%	4	12	-98.816%
2025-03-11	84.9000	84.9000	84.9000	84.9000	-18.740%	7	8	-98.881%
2024-11-18	104.4800	104.4800	104.4800	104.4800	0.000%	1	1	-99.091%