Dark

ACN20270115C370
ACN Jan 15 2027 370.00 Call (ACN270115C00370000)
option OPRA

EOD

Sep 16, 2026

0.3700-61.458%(-0.5900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3700	0.3700	0.3700	0.3700	-61.458%	1	1,032	0.000%
2026-07-29	0.8100	0.9900	0.3000	0.9600	+380.000%	30	1,033	-61.458%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-13.043%	10	1,059	+85.000%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-79.091%	1	1,059	+60.870%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,060	-66.364%
2026-06-15	1.2500	1.2500	1.2500	1.2500	+13.636%	1	1,061	-70.400%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-31.250%	3	1,061	-66.364%
2026-06-08	1.6000	1.6000	1.6000	1.6000	-20.792%	10	1,061	-76.875%
2026-06-05	2.0200	2.0200	2.0200	2.0200	+12.222%	5	1,061	-81.683%
2026-06-04	1.9000	2.1100	1.8000	1.8000	-41.935%	7	1,060	-79.444%
2026-06-01	2.4500	3.1000	2.4500	3.1000	+181.818%	4	1,060	-88.065%
2026-05-18	1.1000	1.1000	1.1000	1.1000	-25.170%	1	1,060	-66.364%
2026-04-30	1.4700	1.4700	1.4700	1.4700	0.000%	10	1,060	-74.830%
2026-04-29	1.4700	1.4700	1.4700	1.4700	+13.077%	10	1,065	-74.830%
2026-04-28	1.2500	1.3000	1.2500	1.3000	-16.129%	11	1,075	-71.538%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-8.824%	2	1,085	-76.129%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-19.048%	1	1,085	-78.235%
2026-03-18	1.8000	2.2000	1.8000	2.1000	-30.000%	11	1,084	-82.381%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,076	-87.667%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+28.000%	1	1,076	-88.438%
2026-02-24	2.5000	2.5000	2.5000	2.5000	-22.360%	2	1,075	-85.200%
2026-02-19	3.2200	3.2200	3.2200	3.2200	+9.153%	1	1,073	-88.509%
2026-02-12	2.9500	2.9500	2.9500	2.9500	-35.870%	1	1,073	-87.458%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+12.195%	1	1,073	-91.957%
2026-02-05	4.1000	4.1000	4.1000	4.1000	-25.455%	1	1,073	-90.976%
2026-02-03	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,073	-93.273%
2026-01-29	6.0000	6.0000	5.5000	5.5000	-31.250%	8	1,072	-93.273%
2026-01-27	7.8000	8.1000	7.8000	8.0000	-15.789%	14	1,075	-95.375%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+0.317%	2	1,074	-96.105%
2026-01-20	9.2000	9.4700	9.2000	9.4700	-16.930%	40	1,072	-96.093%
2026-01-15	11.4000	11.4000	11.4000	11.4000	-5.785%	1	1,032	-96.754%
2026-01-14	9.2000	12.2000	9.2000	12.1000	+31.522%	39	1,032	-96.942%
2026-01-09	9.2000	9.2000	9.2000	9.2000	-11.793%	5	998	-95.978%
2026-01-08	10.4300	10.4300	10.4300	10.4300	+39.067%	1	996	-96.453%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-1.316%	2	995	-95.067%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+33.333%	1	995	-95.132%
2026-01-02	5.7000	5.7000	5.7000	5.7000	-17.986%	1	995	-93.509%
2025-12-31	7.3300	7.3300	6.9500	6.9500	-15.758%	5	994	-94.676%
2025-12-29	8.2400	8.2500	8.2400	8.2500	-9.341%	5	994	-95.515%
2025-12-19	9.3900	9.3900	9.1000	9.1000	-9.453%	6	999	-95.934%
2025-12-16	10.0500	10.0500	10.0500	10.0500	-4.286%	3	1,000	-96.318%
2025-12-15	10.5000	10.5000	10.5000	10.5000	+0.191%	1	1,000	-96.476%
2025-12-10	10.4800	10.4800	10.4800	10.4800	-2.963%	1	1,000	-96.469%
2025-12-09	10.8000	10.8000	10.8000	10.8000	-4.000%	7	1,000	-96.574%
2025-12-03	11.0000	11.2500	11.0000	11.2500	+64.234%	2	993	-96.711%
2025-11-20	6.8500	6.8500	6.8500	6.8500	+2.545%	1	994	-94.599%
2025-11-18	6.6800	6.6800	6.6800	6.6800	-12.105%	2	994	-94.461%
2025-11-13	7.6000	7.6000	7.6000	7.6000	+4.539%	1	995	-95.132%
2025-11-07	7.2700	7.2700	7.2700	7.2700	+3.857%	1	996	-94.911%
2025-11-03	7.0000	7.0000	7.0000	7.0000	-12.609%	15	1,011	-94.714%
2025-10-29	7.8000	8.0100	7.8000	8.0100	+6.093%	4	1,011	-95.381%
2025-10-27	7.5500	7.5500	7.5500	7.5500	-2.581%	1	1,013	-95.099%
2025-10-24	7.7500	7.7500	7.7500	7.7500	+2.649%	25	1,013	-95.226%
2025-10-23	7.5500	7.5500	7.5500	7.5500	+4.861%	25	1,017	-95.099%
2025-10-22	7.2000	7.2000	7.2000	7.2000	+20.000%	1	992	-94.861%
2025-10-16	6.4000	6.5000	6.0000	6.0000	-17.808%	20	1,005	-93.833%
2025-10-10	7.3000	7.3000	7.3000	7.3000	-16.092%	1	997	-94.932%
2025-10-09	8.7000	8.7000	8.7000	8.7000	+4.067%	1	997	-95.747%
2025-10-08	8.0000	8.3600	8.0000	8.3600	+11.467%	6	997	-95.574%
2025-10-06	7.5000	7.5000	7.3000	7.5000	+12.782%	7	996	-95.067%
2025-10-01	7.3500	7.5000	6.6500	6.6500	-15.823%	58	996	-94.436%
2025-09-30	7.8000	8.1900	7.8000	7.9000	+3.947%	12	1,008	-95.316%
2025-09-29	6.9000	7.6000	6.9000	7.6000	+52.000%	54	999	-95.132%
2025-09-25	7.3000	7.3000	5.0000	5.0000	-28.571%	12	999	-92.600%
2025-09-24	6.4800	7.1000	6.4800	7.0000	+6.061%	5	995	-94.714%
2025-09-22	7.1000	7.1000	6.6000	6.6000	-2.222%	2	996	-94.394%
2025-09-19	6.7500	6.7500	6.7500	6.7500	-2.597%	1	996	-94.519%
2025-09-18	6.5700	6.9300	6.5700	6.9300	+5.000%	13	996	-94.661%
2025-09-15	6.6000	6.6000	6.6000	6.6000	+6.796%	2	1,004	-94.394%
2025-09-12	6.1800	6.1800	6.1800	6.1800	-2.370%	1	1,004	-94.013%
2025-09-11	6.3300	6.3300	6.3300	6.3300	+2.097%	1	1,005	-94.155%
2025-09-10	6.7000	6.7000	6.2000	6.2000	-15.068%	2	1,005	-94.032%
2025-09-09	7.3000	7.3000	7.2900	7.3000	+4.286%	10	1,005	-94.932%
2025-09-04	7.5000	7.5000	7.0000	7.0000	-11.950%	5	1,015	-94.714%
2025-09-02	7.8000	7.9500	7.8000	7.9500	-3.049%	2	1,018	-95.346%
2025-08-26	8.2000	8.2000	8.2000	8.2000	-11.828%	1	1,017	-95.488%
2025-08-22	9.3000	9.3000	9.3000	9.3000	+13.971%	1	1,016	-96.022%
2025-08-21	8.1500	8.1600	8.1500	8.1600	+0.123%	2	1,016	-95.466%
2025-08-18	8.1500	8.1500	8.1500	8.1500	+8.667%	4	1,017	-95.460%
2025-08-15	7.5000	7.5000	7.5000	7.5000	+23.153%	2	1,017	-95.067%
2025-08-12	6.0900	6.0900	6.0900	6.0900	-6.308%	10	1,017	-93.924%
2025-08-08	6.5000	6.5000	6.5000	6.5000	-6.069%	1	1,007	-94.308%
2025-08-01	6.9000	6.9500	6.9000	6.9200	-30.800%	3	1,007	-94.653%
2025-07-30	10.0000	10.0000	10.0000	10.0000	-5.927%	1	1,007	-96.300%
2025-07-29	10.6300	10.6300	10.6300	10.6300	-8.362%	2	1,006	-96.519%
2025-07-25	11.8000	11.8000	11.6000	11.6000	-2.521%	21	1,006	-96.810%
2025-07-17	11.9000	11.9000	11.9000	11.9000	+1.709%	1	1,006	-96.891%
2025-07-11	11.8600	11.8600	11.7000	11.7000	-16.129%	2	1,006	-96.838%
2025-07-10	13.9500	13.9500	13.9500	13.9500	-12.976%	1	1,007	-97.348%
2025-07-09	16.0300	16.0300	16.0300	16.0300	-9.075%	1	1,008	-97.692%
2025-07-07	18.0000	18.0000	17.6300	17.6300	+10.188%	2	1,007	-97.901%
2025-06-27	16.0000	16.0000	16.0000	16.0000	-9.091%	1	1,007	-97.688%
2025-06-24	17.6000	17.6000	17.6000	17.6000	+18.359%	50	1,007	-97.898%
2025-06-20	15.3000	15.3000	14.8700	14.8700	-47.419%	12	1,007	-97.512%
2025-06-12	28.2800	28.2800	28.2800	28.2800	-3.151%	1	1,012	-98.692%
2025-05-22	29.2000	29.2000	29.2000	29.2000	+12.308%	1	1,012	-98.733%
2025-05-16	26.0000	26.0000	26.0000	26.0000	-17.065%	6	1,012	-98.577%
2025-05-13	31.3500	31.3500	31.3500	31.3500	+21.748%	2	1,012	-98.820%
2025-05-05	25.7500	25.7500	25.7500	25.7500	+25.610%	1	1,012	-98.563%
2025-04-29	20.5000	20.5000	20.5000	20.5000	+10.811%	3	1,012	-98.195%
2025-04-28	18.5000	18.5000	18.5000	18.5000	-2.375%	1	1,012	-98.000%
2025-04-24	18.9500	18.9500	18.9500	18.9500	+4.121%	1	1,012	-98.047%
2025-04-23	18.2000	18.2000	18.2000	18.2000	+5.814%	1	1,013	-97.967%
2025-04-09	17.2000	17.2000	17.2000	17.2000	-4.444%	5	1,013	-97.849%
2025-04-08	18.0000	18.0000	18.0000	18.0000	-21.739%	1	1,018	-97.944%
2025-03-31	23.0000	23.0000	23.0000	23.0000	-8.730%	2	1,018	-98.391%
2025-03-26	25.2000	25.2000	25.2000	25.2000	+5.088%	1	1,018	-98.532%
2025-03-24	23.9800	23.9800	23.9800	23.9800	+4.808%	1	1,018	-98.457%
2025-03-21	20.4000	22.8800	20.4000	22.8800	-3.460%	4	1,019	-98.383%
2025-03-20	21.8000	24.0000	21.4000	23.7000	-30.253%	5	1,019	-98.439%
2025-03-17	33.9800	33.9800	33.9800	33.9800	+7.192%	1	1,018	-98.911%
2025-03-14	31.7000	31.7000	31.7000	31.7000	-17.662%	2	1,019	-98.833%
2025-03-11	39.3000	39.4000	36.0000	38.5000	-21.891%	3,284	1,018	-99.039%
2025-03-04	49.2900	49.2900	49.2900	49.2900	+2.688%	1	3,294	-99.249%
2025-03-03	51.7000	51.7000	48.0000	48.0000	0.000%	9	3,295	-99.229%
2025-02-28	49.2000	49.2000	48.0000	48.0000	-16.739%	6	3,294	-99.229%
2025-02-27	55.0000	57.7000	54.9900	57.6500	+0.471%	1,280	3,295	-99.358%
2025-02-26	57.3800	57.3800	57.3800	57.3800	-6.011%	1	1,537	-99.355%
2025-02-21	68.7000	68.7000	61.0000	61.0500	-17.944%	12	1,537	-99.394%
2025-02-20	74.4000	74.4000	74.4000	74.4000	-2.885%	20	1,531	-99.503%
2025-02-19	76.5000	76.6100	76.5000	76.6100	+1.943%	2	1,511	-99.517%
2025-02-18	74.0000	76.1800	74.0000	75.1500	-2.756%	3	1,513	-99.508%
2025-02-13	76.0100	77.2800	75.3000	77.2800	-1.176%	3	1,514	-99.521%
2025-02-12	78.2000	78.2000	78.2000	78.2000	+1.506%	1	1,515	-99.527%
2025-02-11	77.0400	77.0400	77.0400	77.0400	+2.447%	1	1,516	-99.520%
2025-02-10	75.2000	75.2000	75.2000	75.2000	-1.286%	1	1,517	-99.508%
2025-02-07	75.5000	76.1800	75.5000	76.1800	-1.065%	6	1,516	-99.514%
2025-02-06	77.0000	77.0000	77.0000	77.0000	-2.532%	1	1,519	-99.519%
2025-02-05	78.9000	79.0000	78.9000	79.0000	+6.097%	2	1,518	-99.532%
2025-02-04	74.4600	74.4600	74.4600	74.4600	+6.569%	30	1,518	-99.503%
2025-02-03	69.8700	69.8700	69.8700	69.8700	-1.592%	2	1,518	-99.470%
2025-01-30	70.8000	71.0000	70.8000	71.0000	+9.113%	2	1,520	-99.479%
2025-01-29	65.0000	66.0000	62.0000	65.0700	-2.385%	8	1,520	-99.431%
2025-01-28	63.7000	69.6000	63.7000	66.6600	+8.922%	1,507	1,520	-99.445%
2025-01-27	61.0000	61.2000	61.0000	61.2000	+12.088%	2	17	-99.395%
2025-01-07	54.6000	54.6000	54.6000	54.6000	+10.504%	3	17	-99.322%
2025-01-06	49.4100	49.4100	49.4100	49.4100	+2.937%	1	14	-99.251%
2025-01-02	48.0000	48.0000	48.0000	48.0000	-0.826%	1	13	-99.229%
2024-12-30	50.4000	50.4000	48.4000	48.4000	-21.935%	3	13	-99.236%
2024-12-20	62.0000	62.0000	62.0000	62.0000	+15.888%	1	13	-99.403%
2024-12-05	53.5000	53.5000	53.5000	53.5000	-5.893%	1	14	-99.308%
2024-11-22	56.8500	56.8500	56.8500	56.8500	+5.278%	2	13	-99.349%
2024-11-15	55.0000	55.0000	54.0000	54.0000	-2.421%	20	13	-99.315%
2024-11-08	55.3400	55.3400	55.3400	55.3400	+19.011%	2	4	-99.331%
2024-11-05	46.5000	46.5000	46.5000	46.5000	-27.344%	2	4	-99.204%
2024-10-17	64.0000	64.0000	64.0000	64.0000	+4.065%	3	4	-99.422%
2024-10-15	61.5000	61.5000	61.5000	61.5000	+9.197%	1	1	-99.398%
2024-10-10	56.3200	56.3200	56.3200	56.3200	+1.752%	1	2	-99.343%
2024-10-03	55.0100	55.3500	55.0100	55.3500	0.000%	2	1	-99.332%