Dark

ACN20270115C290
ACN Jan 15 2027 290.00 Call (ACN270115C00290000)
option OPRA

Inactive

Sep 3, 2026

2.10+5.000%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.1000	2.1000	2.1000	2.1000	+5.000%	1	958	0.000%
2026-09-02	2.0000	2.0000	2.0000	2.0000	-20.000%	8	959	+5.000%
2026-08-31	2.3500	2.5000	2.3500	2.5000	-4.943%	6	967	-16.000%
2026-08-28	2.6300	2.6300	2.6300	2.6300	+3.137%	1	962	-20.152%
2026-08-25	2.5500	2.5500	2.5500	2.5500	+3.239%	2	962	-17.647%
2026-08-24	2.3700	2.4700	2.3000	2.4700	+12.273%	14	960	-14.980%
2026-08-21	2.2000	2.2000	2.2000	2.2000	-8.333%	1	948	-4.545%
2026-08-20	2.3000	2.4000	2.3000	2.4000	0.000%	2	949	-12.500%
2026-08-19	2.2000	2.4500	2.2000	2.4000	-14.286%	21	947	-12.500%
2026-08-13	2.8000	2.8000	2.8000	2.8000	+46.597%	1	943	-25.000%
2026-07-31	1.9100	1.9100	1.9100	1.9100	-2.551%	1	944	+9.948%
2026-07-30	1.5500	1.9600	1.5500	1.9600	-20.648%	2	944	+7.143%
2026-07-29	2.4500	2.6300	2.4000	2.4700	+252.857%	7	944	-14.980%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-26.316%	1	944	+200.000%
2026-07-09	0.9500	0.9500	0.9500	0.9500	+61.017%	3	944	+121.053%
2026-07-02	0.5900	0.5900	0.5900	0.5900	+31.111%	1	944	+255.932%
2026-06-26	0.5500	0.5500	0.4500	0.4500	-16.667%	5	944	+366.667%
2026-06-22	0.5400	0.5400	0.5400	0.5400	-85.405%	5	944	+288.889%
2026-06-10	3.8000	4.0000	3.7000	3.7000	-7.500%	18	947	-43.243%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-9.091%	1	948	-47.500%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-13.725%	1	948	-52.273%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-42.177%	1	948	-58.824%
2026-06-01	9.6000	9.6000	8.3000	8.8200	+56.383%	3	948	-76.190%
2026-05-29	5.3600	5.6400	5.3600	5.6400	+43.511%	2	948	-62.766%
2026-05-26	3.9300	3.9300	3.9300	3.9300	-10.682%	1	949	-46.565%
2026-05-11	4.4000	4.4000	4.4000	4.4000	+15.789%	1	950	-52.273%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-12.644%	3	951	-44.737%
2026-05-04	4.3500	4.3500	4.3500	4.3500	+3.571%	2	950	-51.724%
2026-05-01	4.2000	4.3000	4.2000	4.2000	-27.586%	3	950	-50.000%
2026-04-21	6.0000	6.1000	5.8000	5.8000	+7.407%	8	950	-63.793%
2026-04-15	4.7700	5.4000	4.7700	5.4000	+3.846%	3	950	-61.111%
2026-04-08	5.2000	5.2000	5.2000	5.2000	-7.143%	1	947	-59.615%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-5.085%	1	947	-62.500%
2026-04-02	5.8000	5.9000	5.8000	5.9000	+1.724%	2	949	-64.407%
2026-03-30	6.1200	6.1200	5.8000	5.8000	-1.024%	4	949	-63.793%
2026-03-26	5.4000	6.0900	5.4000	5.8600	+4.643%	1,054	950	-64.164%
2026-03-24	5.7300	5.8200	5.6000	5.6000	-17.647%	6	227	-62.500%
2026-03-23	6.8000	6.8000	6.8000	6.8000	-13.924%	1	229	-69.118%
2026-03-19	7.9000	7.9000	7.9000	7.9000	+6.757%	1	230	-73.418%
2026-03-17	7.4000	7.4000	7.4000	7.4000	+13.846%	3	230	-71.622%
2026-03-16	6.5000	6.5000	6.5000	6.5000	-26.136%	5	227	-67.692%
2026-03-04	10.5000	10.5000	8.8000	8.8000	-16.981%	4	222	-76.136%
2026-03-03	10.5000	10.6000	10.5000	10.6000	+0.952%	2	221	-80.189%
2026-03-02	10.5000	10.5000	10.5000	10.5000	+7.143%	1	221	-80.000%
2026-02-27	9.5000	9.8000	9.5000	9.8000	+49.618%	13	221	-78.571%
2026-02-25	6.5500	6.5500	6.5500	6.5500	-18.125%	1	209	-67.939%
2026-02-24	8.5400	8.5400	8.0000	8.0000	+2.828%	2	209	-73.750%
2026-02-23	8.0300	8.0300	7.7800	7.7800	-23.576%	2	209	-73.008%
2026-02-19	10.3300	10.3300	10.0500	10.1800	-16.214%	7	211	-79.371%
2026-02-17	12.1500	12.1500	12.1500	12.1500	-11.636%	1	217	-82.716%
2026-02-13	13.7500	13.7500	13.7500	13.7500	+27.669%	2	217	-84.727%
2026-02-12	12.7500	12.7500	10.4700	10.7700	-21.387%	4	217	-80.501%
2026-02-11	13.7000	13.7000	13.7000	13.7000	-15.588%	1	216	-84.672%
2026-02-05	16.2300	16.2300	16.2300	16.2300	-14.263%	1	215	-87.061%
2026-02-04	18.9300	18.9300	18.9300	18.9300	+9.739%	2	216	-88.906%
2026-02-03	18.2000	18.2000	17.1000	17.2500	-35.150%	20	214	-87.826%
2026-01-28	27.0000	27.6000	26.6000	26.6000	-19.026%	8	199	-92.105%
2026-01-23	32.6000	32.8500	32.6000	32.8500	-7.957%	4	197	-93.607%
2026-01-22	36.0400	36.0400	35.6900	35.6900	+6.601%	3	194	-94.116%
2026-01-20	33.2200	33.4800	33.2200	33.4800	-7.258%	2	195	-93.728%
2026-01-16	37.0000	37.0000	35.2000	36.1000	-5.000%	4	193	-94.183%
2026-01-15	38.1000	38.1000	37.2000	38.0000	-2.037%	8	193	-94.474%
2026-01-14	38.2500	38.7900	38.2500	38.7900	+29.732%	6	194	-94.586%
2026-01-13	29.9000	29.9000	29.9000	29.9000	-3.548%	1	191	-92.977%
2026-01-12	31.0000	31.0000	31.0000	31.0000	-4.615%	5	191	-93.226%
2026-01-09	32.5000	32.5000	32.5000	32.5000	-7.143%	1	191	-93.538%
2026-01-08	28.7000	35.0000	28.7000	35.0000	+15.512%	7	192	-94.000%
2026-01-07	30.7000	30.7000	30.3000	30.3000	+27.848%	4	187	-93.069%
2026-01-06	23.7000	23.7000	23.7000	23.7000	0.000%	5	187	-91.139%
2026-01-05	22.1000	23.7000	22.1000	23.7000	+6.278%	10	182	-91.139%
2026-01-02	22.3000	22.3000	22.3000	22.3000	-19.203%	5	182	-90.583%
2025-12-30	27.6000	28.4500	27.6000	27.6000	-2.266%	7	177	-92.391%
2025-12-26	28.2400	28.2400	28.2400	28.2400	-0.212%	1	171	-92.564%
2025-12-24	28.5500	28.5500	28.3000	28.3000	+2.909%	5	166	-92.580%
2025-12-22	28.6000	28.7000	27.4000	27.5000	-13.793%	17	166	-92.364%
2025-12-19	31.9000	31.9000	31.9000	31.9000	-0.993%	1	159	-93.417%
2025-12-17	32.2200	32.2200	32.2200	32.2200	-0.556%	1	159	-93.482%
2025-12-15	33.4000	33.4000	32.1000	32.4000	+5.882%	9	158	-93.519%
2025-12-10	31.2200	31.2200	30.6000	30.6000	-2.548%	5	158	-93.137%
2025-12-05	31.4000	31.4000	31.4000	31.4000	-10.286%	5	160	-93.312%
2025-12-04	35.0000	35.0000	35.0000	35.0000	+8.025%	1	155	-94.000%
2025-12-03	31.9600	32.4000	31.9600	32.4000	+22.264%	2	155	-93.519%
2025-12-02	27.0000	27.0000	26.5000	26.5000	+15.217%	2	155	-92.075%
2025-11-26	23.0000	23.0000	23.0000	23.0000	-0.777%	5	149	-90.870%
2025-11-25	23.1800	23.1800	23.1800	23.1800	-3.817%	1	149	-90.940%
2025-11-21	24.0900	24.1000	23.4000	24.1000	+12.093%	10	150	-91.286%
2025-11-20	21.5000	21.5000	21.5000	21.5000	-3.371%	2	142	-90.233%
2025-11-19	22.2500	22.2500	22.2500	22.2500	+6.459%	5	144	-90.562%
2025-11-18	20.9000	20.9000	20.9000	20.9000	-11.441%	1	142	-89.952%
2025-11-13	23.6000	23.6000	23.6000	23.6000	+2.609%	7	142	-91.102%
2025-11-10	23.0000	23.0000	23.0000	23.0000	+8.491%	4	135	-90.870%
2025-11-04	21.2000	21.4000	21.2000	21.2000	-14.031%	10	131	-90.094%
2025-10-28	24.6600	24.6600	24.6600	24.6600	+5.837%	1	125	-91.484%
2025-10-24	23.3000	23.3000	23.3000	23.3000	-2.101%	4	126	-90.987%
2025-10-21	23.8000	23.8000	23.8000	23.8000	+13.876%	1	122	-91.176%
2025-10-20	20.9000	20.9000	20.9000	20.9000	+7.788%	1	123	-89.952%
2025-10-17	18.4700	19.3900	18.4700	19.3900	+3.413%	5	122	-89.170%
2025-10-16	18.7500	18.7500	18.7500	18.7500	-12.709%	1	119	-88.800%
2025-10-15	21.4800	21.4800	21.4800	21.4800	-14.183%	4	118	-90.223%
2025-10-09	25.0300	25.0300	25.0300	25.0300	+0.887%	75	118	-91.610%
2025-10-08	25.2200	25.2200	24.8100	24.8100	+3.808%	25	159	-91.536%
2025-10-07	23.9000	23.9000	23.9000	23.9000	+8.194%	1	173	-91.213%
2025-10-06	22.0900	22.0900	22.0900	22.0900	+2.744%	1	173	-90.493%
2025-10-02	21.5000	21.5000	21.5000	21.5000	+3.565%	1	172	-90.233%
2025-10-01	22.4000	22.4000	20.7000	20.7600	-10.246%	7	173	-89.884%
2025-09-29	20.0500	23.4500	20.0500	23.1300	+22.381%	14	172	-90.921%
2025-09-26	18.9000	18.9000	18.9000	18.9000	+13.106%	1	170	-88.889%
2025-09-25	18.0100	18.1000	16.6600	16.7100	-19.275%	29	170	-87.433%
2025-09-24	20.7000	20.7000	20.7000	20.7000	+7.254%	1	151	-89.855%
2025-09-23	19.5000	19.5000	19.3000	19.3000	-10.065%	14	151	-89.119%
2025-09-22	21.0000	22.0900	21.0000	21.4600	+8.934%	6	146	-90.214%
2025-09-19	20.4000	20.4000	19.4500	19.7000	-11.699%	8	145	-89.340%
2025-09-17	22.3500	22.3500	22.3100	22.3100	+13.249%	6	138	-90.587%
2025-09-16	19.7000	19.7000	19.7000	19.7000	-3.431%	13	136	-89.340%
2025-09-15	20.4000	20.4000	20.4000	20.4000	-4.895%	1	129	-89.706%
2025-09-11	20.7200	21.4500	20.7200	21.4500	+4.126%	6	130	-90.210%
2025-09-10	21.5000	21.5000	20.6000	20.6000	-21.073%	4	127	-89.806%
2025-09-05	26.1000	26.1000	26.1000	26.1000	+5.242%	2	125	-91.954%
2025-09-04	23.8000	24.8000	23.8000	24.8000	-9.949%	3	123	-91.532%
2025-08-25	27.6000	27.6000	27.5400	27.5400	-6.959%	16	120	-92.375%
2025-08-22	29.6000	29.6000	29.6000	29.6000	+13.846%	1	116	-92.905%
2025-08-21	26.0000	26.0000	26.0000	26.0000	-5.797%	5	116	-91.923%
2025-08-19	27.6000	27.6000	27.6000	27.6000	+15.000%	1	111	-92.391%
2025-08-18	24.0000	24.0000	24.0000	24.0000	-0.539%	11	111	-91.250%
2025-08-15	24.1100	24.1300	24.1100	24.1300	+4.822%	7	110	-91.297%
2025-08-14	23.0200	23.0200	23.0200	23.0200	+14.527%	1	110	-90.877%
2025-08-07	20.9500	20.9500	20.1000	20.1000	-14.831%	3	110	-89.552%
2025-08-06	23.6000	23.6000	23.6000	23.6000	+5.782%	1	107	-91.102%
2025-08-05	24.3000	24.3000	22.1000	22.3100	-2.789%	52	107	-90.587%
2025-08-01	25.0000	25.0000	22.9500	22.9500	-22.961%	4	76	-90.850%
2025-07-31	30.2500	30.3400	29.7900	29.7900	-7.254%	9	74	-92.951%
2025-07-30	32.2000	32.2000	32.1200	32.1200	-6.899%	6	73	-93.462%
2025-07-29	34.5000	34.5000	34.5000	34.5000	+0.291%	1	72	-93.913%
2025-07-28	36.4000	36.4000	34.4000	34.4000	-13.372%	2	72	-93.895%
2025-07-22	39.2300	39.7100	39.2300	39.7100	+4.500%	5	70	-94.712%
2025-07-21	38.1000	38.1000	37.7700	38.0000	+4.683%	5	65	-94.474%
2025-07-17	36.3000	36.3000	36.3000	36.3000	+0.193%	3	67	-94.215%
2025-07-16	35.1200	36.2300	34.4000	36.2300	-3.128%	12	64	-94.204%
2025-07-11	40.2000	40.2000	37.4000	37.4000	-12.248%	8	63	-94.385%
2025-07-10	42.5000	42.6200	42.5000	42.6200	-6.740%	2	58	-95.073%
2025-07-09	46.8000	46.8000	45.7000	45.7000	-15.213%	3	56	-95.405%
2025-07-08	53.9000	53.9000	53.9000	53.9000	+11.826%	1	53	-96.104%
2025-07-02	48.2000	48.2000	48.2000	48.2000	-4.630%	1	53	-95.643%
2025-07-01	50.6100	50.6100	50.5400	50.5400	+5.776%	2	52	-95.845%
2025-06-30	47.1000	47.7800	47.1000	47.7800	+6.036%	2	52	-95.605%
2025-06-27	45.9000	45.9000	45.0600	45.0600	-2.043%	21	51	-95.340%
2025-06-26	46.0000	46.0000	46.0000	46.0000	-4.167%	2	56	-95.435%
2025-06-25	48.0000	48.0000	48.0000	48.0000	-0.621%	1	58	-95.625%
2025-06-24	48.3000	48.3000	48.3000	48.3000	+12.326%	2	57	-95.652%
2025-06-23	45.0000	45.2500	43.0000	43.0000	+1.896%	23	59	-95.116%
2025-06-20	39.0000	44.1000	39.0000	42.2000	-37.099%	34	40	-95.024%
2025-05-14	67.0900	67.0900	67.0900	67.0900	+26.109%	1	27	-96.870%
2025-04-30	53.2000	53.2000	53.2000	53.2000	+1.604%	9	28	-96.053%
2025-04-29	52.3600	52.3600	52.3600	52.3600	+4.448%	1	37	-95.989%
2025-04-25	50.0100	50.1300	50.0100	50.1300	+9.814%	12	37	-95.811%
2025-04-22	45.6500	45.6500	45.6500	45.6500	-9.783%	10	34	-95.400%
2025-04-14	50.6000	50.6000	50.6000	50.6000	-10.758%	1	24	-95.850%
2025-03-20	50.5000	56.7400	50.5000	56.7000	-48.919%	61	24	-96.296%
2025-01-27	111.0000	111.0000	111.0000	111.0000	+21.991%	10	12	-98.108%
2025-01-14	90.5800	90.9900	90.3900	90.9900	-18.795%	5	18	-97.692%
2024-12-20	112.0500	112.0500	112.0500	112.0500	-0.116%	1	13	-98.126%
2024-12-19	112.1800	112.1800	112.1800	112.1800	+10.959%	1	12	-98.128%
2024-12-04	101.1000	101.1000	101.1000	101.1000	-3.531%	1	11	-97.923%
2024-11-29	104.8000	104.8000	104.8000	104.8000	-2.056%	2	11	-97.996%
2024-11-14	107.0000	107.0000	107.0000	107.0000	+15.302%	5	10	-98.037%
2024-10-30	92.8000	92.8000	92.8000	92.8000	0.000%	5	5	-97.737%