Dark

ACN20270115C350
ACN Jan 15 2027 350.00 Call (ACN270115C00350000)
option OPRA

EOD

Sep 16, 2026

0.4500-23.729%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4500	0.4500	0.4500	0.4500	-23.729%	2	755	0.000%
2026-09-15	0.5900	0.5900	0.5900	0.5900	-39.796%	10	755	-23.729%
2026-09-14	1.0200	1.0200	0.4000	0.9800	+50.769%	31	755	-54.082%
2026-09-03	0.6500	0.6500	0.6500	0.6500	+3.175%	1	769	-30.769%
2026-09-02	0.6300	0.6300	0.6300	0.6300	-23.171%	1	769	-28.571%
2026-08-19	0.8200	0.8200	0.8200	0.8200	+2.500%	1	769	-45.122%
2026-08-12	0.8000	0.8000	0.8000	0.8000	-23.810%	13	769	-43.750%
2026-08-04	1.0500	1.0500	1.0500	1.0500	+16.667%	5	769	-57.143%
2026-08-03	0.9000	0.9000	0.9000	0.9000	+63.636%	25	769	-50.000%
2026-07-30	0.5900	0.7500	0.5100	0.5500	+37.500%	467	769	-18.182%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+100.000%	6	871	+12.500%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+17.647%	20	871	+125.000%
2026-06-22	0.1700	0.1700	0.1700	0.1700	-37.037%	15	865	+164.706%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-73.786%	5	870	+66.667%
2026-06-17	1.0300	1.0300	1.0300	1.0300	-31.333%	1	870	-56.311%
2026-06-16	1.5000	1.5000	1.5000	1.5000	-14.286%	1	870	-70.000%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-30.000%	2	870	-74.286%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-16.667%	4	872	-82.000%
2026-06-02	3.4000	3.4000	3.0000	3.0000	-25.000%	15	872	-85.000%
2026-06-01	3.4000	4.1000	3.4000	4.0000	+88.679%	70	867	-88.750%
2026-05-29	2.1500	3.3000	2.1200	2.1200	+41.333%	10	865	-78.774%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+20.000%	1	860	-70.000%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+10.619%	1	860	-64.000%
2026-05-13	1.1300	1.1300	1.1300	1.1300	-31.515%	2	859	-60.177%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-2.941%	1	859	-72.727%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+11.842%	50	858	-73.529%
2026-04-24	1.5000	1.5500	1.5000	1.5200	-19.577%	63	858	-70.395%
2026-04-14	1.8900	1.8900	1.8900	1.8900	+89.000%	1	872	-76.190%
2026-04-10	1.2700	1.2700	1.0000	1.0000	-34.641%	3	872	-55.000%
2026-04-09	1.5300	1.5300	1.5300	1.5300	-15.000%	6	871	-70.588%
2026-04-08	1.8000	1.8000	1.7500	1.8000	-33.333%	5	871	-75.000%
2026-04-06	2.7000	2.7000	2.7000	2.7000	+22.727%	1	876	-83.333%
2026-03-30	2.2000	2.2000	2.2000	2.2000	+7.317%	1	876	-79.545%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-6.818%	1	877	-78.049%
2026-03-26	2.2000	2.2000	2.2000	2.2000	+10.000%	1	877	-79.545%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-10.314%	3	878	-77.500%
2026-03-24	2.0900	2.2300	2.0700	2.2300	-33.033%	6	875	-79.821%
2026-03-19	4.0000	4.0000	3.3300	3.3300	+21.091%	6	871	-86.486%
2026-03-16	2.8000	2.8000	2.7500	2.7500	+7.843%	6	869	-83.636%
2026-03-12	2.5500	2.5500	2.5500	2.5500	-22.727%	1	874	-82.353%
2026-03-09	3.8000	3.8000	3.1000	3.3000	-18.519%	280	874	-86.364%
2026-03-04	3.8000	4.3000	3.8000	4.0500	-8.989%	17	600	-88.889%
2026-03-03	4.4600	4.4600	3.9200	4.4500	+14.396%	3	585	-89.888%
2026-02-26	3.8800	3.8900	3.8800	3.8900	+36.491%	6	587	-88.432%
2026-02-25	2.8000	2.8500	2.8000	2.8500	+4.396%	3	587	-84.211%
2026-02-23	3.7200	3.7200	2.7300	2.7300	-33.415%	2	587	-83.516%
2026-02-19	4.5000	4.5000	4.1000	4.1000	-14.583%	62	587	-89.024%
2026-02-17	4.8000	4.8000	4.8000	4.8000	-4.950%	2	569	-90.625%
2026-02-13	5.0500	5.0500	5.0500	5.0500	+8.602%	10	569	-91.089%
2026-02-12	5.1800	5.1800	4.4000	4.6500	-27.344%	9	569	-90.323%
2026-02-10	6.4000	6.4000	6.4000	6.4000	+16.364%	1	574	-92.969%
2026-02-09	5.5000	5.5000	5.5000	5.5000	-0.901%	6	574	-91.818%
2026-02-04	5.7000	5.7000	5.5500	5.5500	-18.978%	4	579	-91.892%
2026-02-03	6.8500	6.8500	6.8500	6.8500	-31.156%	2	577	-93.431%
2026-02-02	9.4000	11.4000	9.4000	9.9500	+7.568%	15	579	-95.477%
2026-01-30	9.4000	9.4000	9.2500	9.2500	+10.646%	3	568	-95.135%
2026-01-29	9.1500	9.1500	8.3600	8.3600	-20.457%	6	567	-94.617%
2026-01-27	11.0000	11.0000	10.5100	10.5100	-24.929%	7	572	-95.718%
2026-01-22	13.4600	14.0000	13.4600	14.0000	-10.256%	20	571	-96.786%
2026-01-16	15.6000	15.6000	15.6000	15.6000	-3.106%	4	569	-97.115%
2026-01-14	16.1000	16.1000	16.1000	16.1000	+39.394%	1	569	-97.205%
2026-01-13	12.0700	12.0700	11.5500	11.5500	-7.600%	3	569	-96.104%
2026-01-12	12.2000	12.5000	12.2000	12.5000	-3.846%	45	572	-96.400%
2026-01-09	12.7000	13.0000	12.7000	13.0000	-12.281%	2	550	-96.538%
2026-01-08	11.5400	15.3900	11.5400	14.8200	+35.963%	15	550	-96.964%
2026-01-07	10.9000	10.9000	10.9000	10.9000	-1.802%	1	544	-95.872%
2026-01-06	10.0000	11.1000	10.0000	11.1000	+26.136%	12	544	-95.946%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+0.114%	2	534	-94.886%
2026-01-02	8.4800	8.7900	8.4800	8.7900	-15.481%	3	534	-94.881%
2025-12-30	11.0000	11.0000	10.4000	10.4000	-23.077%	125	531	-95.673%
2025-12-19	13.4300	13.6500	13.4300	13.5200	+10.638%	3	507	-96.672%
2025-12-18	12.4500	12.4500	11.1100	12.2200	-21.161%	79	504	-96.318%
2025-12-17	15.5000	15.5000	15.5000	15.5000	0.000%	2	511	-97.097%
2025-12-15	14.4000	15.5000	14.2000	15.5000	+15.672%	39	513	-97.097%
2025-12-11	13.4000	13.4000	13.4000	13.4000	-6.294%	4	541	-96.642%
2025-12-10	14.5000	14.5000	14.3000	14.3000	-0.694%	2	541	-96.853%
2025-12-09	14.6000	14.6000	14.4000	14.4000	+5.805%	11	543	-96.875%
2025-12-05	13.6000	13.6100	13.6000	13.6100	-16.503%	6	543	-96.694%
2025-12-04	16.3000	16.3000	16.3000	16.3000	+12.414%	10	545	-97.239%
2025-12-03	14.5000	14.5000	14.5000	14.5000	+20.432%	6	552	-96.897%
2025-12-02	12.0400	12.0400	12.0400	12.0400	+8.079%	1	546	-96.262%
2025-12-01	11.2000	11.2600	11.1200	11.1400	+27.314%	176	545	-95.961%
2025-11-28	8.7500	8.7500	8.7500	8.7500	-7.407%	40	545	-94.857%
2025-11-26	9.5000	9.5000	9.4500	9.4500	-10.000%	7	511	-95.238%
2025-11-21	10.7000	10.9300	10.5000	10.5000	+6.061%	18	511	-95.714%
2025-11-17	9.3900	9.9000	9.3900	9.9000	-4.070%	7	495	-95.455%
2025-11-14	10.3200	10.3200	10.3200	10.3200	-0.769%	1	502	-95.640%
2025-11-13	10.2000	10.6000	9.7000	10.4000	+10.638%	13	502	-95.673%
2025-11-12	9.4000	9.4000	9.4000	9.4000	+1.075%	4	496	-95.213%
2025-11-11	9.3000	9.3000	9.3000	9.3000	+3.333%	30	500	-95.161%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-12.621%	1	500	-95.000%
2025-11-05	9.7000	10.3000	9.7000	10.3000	+0.488%	5	499	-95.631%
2025-10-29	10.2500	10.2500	10.2500	10.2500	-0.485%	10	499	-95.610%
2025-10-27	10.3000	10.5000	10.2000	10.3000	+5.425%	15	487	-95.631%
2025-10-24	9.7700	9.7700	9.7700	9.7700	+5.622%	45	487	-95.394%
2025-10-23	9.3900	9.3900	9.2500	9.2500	-3.646%	5	472	-95.135%
2025-10-22	9.8500	9.8500	9.6000	9.6000	-0.518%	15	474	-95.313%
2025-10-21	9.7100	9.7100	9.6500	9.6500	+20.625%	25	489	-95.337%
2025-10-16	8.5200	8.5200	8.0000	8.0000	-13.978%	40	507	-94.375%
2025-10-15	8.9000	9.5000	8.9000	9.3000	-16.592%	15	477	-95.161%
2025-10-09	11.1500	11.1500	11.1500	11.1500	+6.190%	5	467	-95.964%
2025-10-08	10.0000	10.5000	10.0000	10.5000	+3.960%	17	467	-95.714%
2025-10-07	10.1000	10.1000	10.1000	10.1000	+6.653%	1	469	-95.545%
2025-10-03	9.2000	9.4700	9.2000	9.4700	+0.745%	12	469	-95.248%
2025-10-02	9.4000	9.4000	9.4000	9.4000	+10.588%	1	466	-95.213%
2025-10-01	10.0000	10.0000	8.5000	8.5000	-15.000%	4	465	-94.706%
2025-09-30	10.8700	10.8700	10.0000	10.0000	-1.961%	50	464	-95.500%
2025-09-29	9.2000	10.2000	9.2000	10.2000	+29.114%	36	465	-95.588%
2025-09-26	8.5200	8.5300	7.9000	7.9000	+12.857%	39	453	-94.304%
2025-09-25	8.6000	8.6000	7.0000	7.0000	-23.077%	5	418	-93.571%
2025-09-24	8.9000	9.3000	8.9000	9.1000	+8.333%	5	417	-95.055%
2025-09-23	9.3000	9.3000	8.4000	8.4000	-11.579%	41	414	-94.643%
2025-09-22	9.4000	9.5000	9.4000	9.5000	+2.151%	44	378	-95.263%
2025-09-18	8.8000	10.1000	8.8000	9.3000	-0.535%	15	346	-95.161%
2025-09-17	9.6000	9.6000	9.2000	9.3500	+13.333%	10	336	-95.187%
2025-09-16	8.1600	8.3000	8.1600	8.2500	+5.769%	5	331	-94.545%
2025-09-15	8.4000	8.4000	7.8000	7.8000	-5.683%	3	327	-94.231%
2025-09-12	8.7000	8.7000	8.2700	8.2700	-4.943%	10	328	-94.559%
2025-09-11	8.6000	8.7000	8.6000	8.7000	+1.163%	2	318	-94.828%
2025-09-10	9.0000	9.0000	8.3000	8.6000	-20.370%	5	316	-94.767%
2025-09-08	10.8000	10.8000	10.8000	10.8000	+0.093%	1	312	-95.833%
2025-09-05	10.7900	10.7900	10.7900	10.7900	+13.579%	1	311	-95.829%
2025-09-04	9.8000	9.8000	9.5000	9.5000	-6.863%	4	310	-95.263%
2025-09-03	10.2000	10.2000	10.2000	10.2000	-7.273%	1	307	-95.588%
2025-09-02	11.0000	11.0000	11.0000	11.0000	-7.251%	6	306	-95.909%
2025-08-29	11.7500	11.8600	11.7500	11.8600	+3.400%	3	308	-96.206%
2025-08-28	11.4700	11.4700	11.4700	11.4700	-0.261%	7	308	-96.077%
2025-08-25	12.2500	12.2500	11.5000	11.5000	+4.545%	6	301	-96.087%
2025-08-21	11.0000	11.0000	11.0000	11.0000	-12.141%	7	300	-95.909%
2025-08-20	13.3000	13.3000	12.5200	12.5200	+13.818%	4	300	-96.406%
2025-08-19	11.2000	11.2000	11.0000	11.0000	+3.286%	2	300	-95.909%
2025-08-18	10.3000	10.6500	10.3000	10.6500	+2.305%	3	301	-95.775%
2025-08-15	10.7000	10.7000	10.4100	10.4100	+6.224%	24	299	-95.677%
2025-08-13	9.6000	9.8000	9.6000	9.8000	+13.953%	5	282	-95.408%
2025-08-07	8.6000	8.6000	8.6000	8.6000	-4.444%	1	278	-94.767%
2025-08-06	9.0000	9.0000	9.0000	9.0000	+4.651%	1	278	-95.000%
2025-08-05	8.5000	9.6600	8.5000	8.6000	-9.187%	29	279	-94.767%
2025-08-04	9.4700	9.4700	9.4700	9.4700	+7.614%	18	253	-95.248%
2025-08-01	9.5300	9.5300	8.8000	8.8000	-31.304%	24	235	-94.886%
2025-07-31	12.8100	12.8100	12.8100	12.8100	-10.420%	15	213	-96.487%
2025-07-30	14.3700	14.3700	14.3000	14.3000	-4.667%	12	198	-96.853%
2025-07-29	15.0000	15.0000	15.0000	15.0000	+8.696%	1	188	-97.000%
2025-07-28	13.8000	13.8000	13.8000	13.8000	-22.034%	15	187	-96.739%
2025-07-22	17.7000	17.7000	17.7000	17.7000	+14.194%	1	179	-97.458%
2025-07-18	16.0000	16.3000	15.5000	15.5000	-3.727%	6	180	-97.097%
2025-07-17	15.0700	16.1000	15.0700	16.1000	+2.941%	2	178	-97.205%
2025-07-16	15.6400	15.6400	15.6400	15.6400	+5.676%	2	177	-97.123%
2025-07-15	15.6000	15.6000	14.8000	14.8000	-21.277%	2	175	-96.959%
2025-07-10	19.2000	19.5000	18.8000	18.8000	-13.761%	8	174	-97.606%
2025-07-09	24.0000	24.0000	21.6000	21.8000	-3.668%	4	166	-97.936%
2025-06-30	21.4600	22.6300	21.4600	22.6300	+4.769%	3	162	-98.011%
2025-06-27	21.3000	21.6000	21.3000	21.6000	-11.837%	9	160	-97.917%
2025-06-25	24.5000	24.5000	24.5000	24.5000	+24.429%	1	159	-98.163%
2025-06-20	19.3000	21.0500	19.3000	19.6900	-41.468%	74	159	-97.715%
2025-06-16	33.6800	33.6800	33.6400	33.6400	-1.637%	2	124	-98.662%
2025-06-13	34.2000	34.2000	34.2000	34.2000	-4.309%	2	126	-98.684%
2025-06-12	35.6600	35.7400	35.6600	35.7400	-4.693%	10	127	-98.741%
2025-06-11	37.4500	37.8000	37.4500	37.5000	-3.375%	121	137	-98.800%
2025-05-12	38.8100	38.8100	38.8100	38.8100	+26.830%	10	22	-98.841%
2025-05-02	30.6000	30.6000	30.6000	30.6000	+3.274%	2	18	-98.529%
2025-05-01	29.6300	29.6300	29.6300	29.6300	+19.380%	2	19	-98.481%
2025-04-30	24.8200	24.8200	24.8200	24.8200	-2.628%	2	19	-98.187%
2025-04-28	25.4900	25.4900	25.4900	25.4900	+5.855%	1	19	-98.235%
2025-04-24	24.0800	24.0800	24.0800	24.0800	+6.454%	1	19	-98.131%
2025-04-15	22.6200	22.6200	22.6200	22.6200	+0.533%	2	18	-98.011%
2025-04-11	22.5000	22.5000	22.5000	22.5000	-15.951%	4	18	-98.000%
2025-04-09	26.3100	26.7700	26.3100	26.7700	+11.588%	2	18	-98.319%
2025-04-07	23.9900	23.9900	23.9900	23.9900	-19.062%	2	17	-98.124%
2025-04-03	29.6400	29.6400	29.6400	29.6400	+4.000%	1	17	-98.482%
2025-03-31	28.5000	28.5000	28.5000	28.5000	-5.754%	1	18	-98.421%
2025-03-24	30.1500	30.2400	30.1500	30.2400	+12.710%	2	17	-98.512%
2025-03-21	26.8300	26.8300	26.8300	26.8300	-11.012%	2	17	-98.323%
2025-03-20	25.0000	30.2500	24.3500	30.1500	-25.921%	12	18	-98.507%
2025-03-17	40.7000	40.7000	40.7000	40.7000	+5.440%	1	10	-98.894%
2025-03-14	39.0000	39.0000	38.6000	38.6000	-27.416%	6	10	-98.834%
2025-03-07	53.1800	53.1800	53.1800	53.1800	-13.514%	2	10	-99.154%
2025-02-28	61.4900	61.4900	61.4900	61.4900	-33.689%	2	9	-99.268%
2025-02-05	91.3000	92.7300	91.1000	92.7300	+14.481%	4	8	-99.515%
2025-02-03	81.0000	81.0000	81.0000	81.0000	+34.775%	1	6	-99.444%
2025-01-17	60.1000	60.1000	60.1000	60.1000	+0.670%	2	6	-99.251%
2025-01-06	59.7000	59.7000	59.7000	59.7000	-12.783%	3	6	-99.246%
2024-12-11	68.4500	68.4500	68.4500	68.4500	+15.216%	2	5	-99.343%
2024-12-03	59.4100	59.4100	59.4100	59.4100	-9.985%	2	5	-99.243%
2024-12-02	65.9000	66.0000	65.9000	66.0000	+10.000%	2	5	-99.318%
2024-10-30	61.5500	61.5500	60.0000	60.0000	+3.448%	2	4	-99.250%
2024-09-30	58.0000	58.0000	58.0000	58.0000	-0.292%	1	3	-99.224%
2024-09-26	58.2500	58.2500	58.1700	58.1700	0.000%	2	2	-99.226%