Dark

ACN20270115P120
ACN Jan 15 2027 120.00 Put (ACN270115P00120000)
option OPRA

EOD

Sep 17, 2026

1.10-8.333%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1000	1.1000	1.1000	1.1000	-8.333%	9	1,147	0.000%
2026-09-16	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,138	-8.333%
2026-09-15	1.1000	1.1000	1.0000	1.0500	-45.596%	7	1,138	+4.762%
2026-09-10	1.9300	1.9300	1.9300	1.9300	-7.212%	1	1,140	-43.005%
2026-09-09	2.0800	2.0800	2.0800	2.0800	+2.463%	1	1,140	-47.115%
2026-09-08	2.0700	2.0700	2.0200	2.0300	+35.333%	3	1,139	-45.813%
2026-08-31	1.7000	1.7000	1.5000	1.5000	-26.829%	4	1,138	-26.667%
2026-08-28	1.9000	2.0500	1.9000	2.0500	+2.500%	3	1,141	-46.341%
2026-08-27	1.8500	2.0000	1.8500	2.0000	-17.695%	16	1,144	-45.000%
2026-08-26	2.5500	2.5500	2.4300	2.4300	+13.023%	18	1,153	-54.733%
2026-08-25	2.1500	2.1500	2.1500	2.1500	-6.522%	20	1,147	-48.837%
2026-08-24	2.2600	2.3000	2.2300	2.3000	-6.122%	9	1,147	-52.174%
2026-08-21	2.4500	2.4500	2.4500	2.4500	-0.407%	10	1,143	-55.102%
2026-08-20	2.4600	2.4600	2.4600	2.4600	-15.172%	2	1,146	-55.285%
2026-08-19	2.8300	2.9000	2.6800	2.9000	-14.706%	12	1,146	-62.069%
2026-08-18	3.4000	3.4000	3.4000	3.4000	-8.108%	3	1,146	-67.647%
2026-08-17	3.5500	3.7000	3.5500	3.7000	+12.121%	3	1,146	-70.270%
2026-08-14	3.4500	3.4500	3.3000	3.3000	0.000%	2	1,143	-66.667%
2026-08-13	3.1000	3.3900	2.9000	3.3000	-8.333%	10	1,142	-66.667%
2026-08-12	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,144	-69.444%
2026-08-10	3.5000	3.5000	3.5000	3.5000	-7.895%	8	1,144	-68.571%
2026-08-07	4.0000	4.0000	3.8000	3.8000	-29.630%	8	1,139	-71.053%
2026-08-03	5.6900	5.6900	5.4000	5.4000	-15.625%	14	1,140	-79.630%
2026-07-31	6.4000	6.4000	6.4000	6.4000	+1.426%	2	1,142	-82.813%
2026-07-30	6.6000	6.6000	6.3100	6.3100	+28.776%	15	1,142	-82.567%
2026-07-29	5.2000	5.2000	4.9000	4.9000	-9.259%	89	1,140	-77.551%
2026-07-28	6.3000	6.5000	5.4000	5.4000	-26.027%	10	1,190	-79.630%
2026-07-27	7.3600	7.5500	7.2000	7.3000	-16.951%	29	1,198	-84.932%
2026-07-24	10.5600	10.5600	8.7900	8.7900	-24.872%	8	1,190	-87.486%
2026-07-23	11.6200	11.7000	11.6000	11.7000	+6.364%	20	1,189	-90.598%
2026-07-22	10.5000	11.0000	10.5000	11.0000	+1.852%	7	1,187	-90.000%
2026-07-21	10.4000	10.8000	10.4000	10.8000	+12.266%	12	1,180	-89.815%
2026-07-20	10.5000	10.5000	9.6000	9.6200	-6.602%	7	1,180	-88.565%
2026-07-17	10.3000	10.3000	10.3000	10.3000	+5.102%	1	1,177	-89.320%
2026-07-16	11.0500	11.0500	9.8000	9.8000	-13.274%	9	1,178	-88.776%
2026-07-15	11.3000	11.3000	11.3000	11.3000	-5.833%	1	1,180	-90.265%
2026-07-14	12.0000	12.0000	12.0000	12.0000	+12.150%	1	1,180	-90.833%
2026-07-13	11.3000	11.3000	10.7000	10.7000	-10.833%	2	1,180	-89.720%
2026-07-10	11.6000	12.0000	11.6000	12.0000	+7.047%	2	1,180	-90.833%
2026-07-09	11.7700	11.7700	11.2100	11.2100	+6.966%	6	1,179	-90.187%
2026-07-07	10.5600	10.5600	10.3000	10.4800	-14.028%	10	1,173	-89.504%
2026-07-06	12.1900	12.1900	12.1900	12.1900	+2.437%	1	1,168	-90.976%
2026-07-02	12.8300	12.8300	11.8800	11.9000	-9.506%	13	1,180	-90.756%
2026-07-01	15.5000	15.5000	13.1500	13.1500	-20.783%	16	1,180	-91.635%
2026-06-30	16.9600	17.1000	16.6000	16.6000	+1.840%	6	1,168	-93.373%
2026-06-29	16.1000	16.3000	16.1000	16.3000	+2.516%	20	1,168	-93.252%
2026-06-26	15.8000	16.1000	15.8000	15.9000	-1.242%	4	1,156	-93.082%
2026-06-25	15.0900	16.1000	15.0900	16.1000	+13.460%	6	1,155	-93.168%
2026-06-24	15.1500	15.1500	14.1900	14.1900	-9.618%	7	1,159	-92.248%
2026-06-23	16.8000	17.0000	15.7000	15.7000	-10.286%	10	1,156	-92.994%
2026-06-22	16.7000	19.8000	16.0000	17.5000	+11.465%	291	1,157	-93.714%
2026-06-18	13.5100	16.0000	12.0000	15.7000	+106.579%	216	908	-92.994%
2026-06-17	6.4900	7.6000	6.4900	7.6000	+18.936%	12	908	-85.526%
2026-06-12	6.6000	6.6000	6.3500	6.3900	-8.714%	55	896	-82.786%
2026-06-11	6.9000	7.6000	6.9000	7.0000	+4.478%	13	842	-84.286%
2026-06-10	6.6000	6.7000	6.5000	6.7000	+4.688%	4	850	-83.582%
2026-06-09	6.4000	6.4000	6.4000	6.4000	+8.659%	500	849	-82.813%
2026-06-08	5.8900	5.8900	5.8900	5.8900	+7.091%	1	349	-81.324%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-4.514%	1	348	-80.000%
2026-06-04	5.6000	5.7600	5.6000	5.7600	-4.000%	2	349	-80.903%
2026-06-03	6.2000	6.2000	6.0000	6.0000	+13.208%	3	347	-81.667%
2026-06-02	5.3000	5.3000	5.3000	5.3000	+3.922%	2	347	-79.245%
2026-05-29	5.6000	5.7500	5.1000	5.1000	-10.526%	4	347	-78.431%
2026-05-28	5.6000	5.7000	5.6000	5.7000	-3.390%	16	349	-80.702%
2026-05-27	5.9000	5.9000	5.8000	5.9000	0.000%	30	342	-81.356%
2026-05-26	6.0000	6.0000	5.9000	5.9000	-6.349%	2	327	-81.356%
2026-05-18	6.3000	6.3600	6.3000	6.3000	-16.000%	3	327	-82.540%
2026-05-15	7.4000	7.6000	7.3000	7.5000	-6.250%	12	329	-85.333%
2026-05-14	7.9000	8.0000	7.6000	8.0000	-8.046%	13	317	-86.250%
2026-05-13	7.9000	9.2000	7.8000	8.7000	+33.846%	28	286	-87.356%
2026-05-11	6.3000	6.5000	6.2000	6.5000	+10.169%	6	286	-83.077%
2026-05-08	6.4000	6.4000	5.9000	5.9000	-3.279%	86	283	-81.356%
2026-05-07	6.0000	6.1500	5.9000	6.1000	-4.688%	71	240	-81.967%
2026-05-06	6.5000	6.5000	6.1000	6.4000	+1.587%	147	205	-82.813%
2026-05-05	6.4000	6.5000	6.3000	6.3000	+3.279%	14	124	-82.540%
2026-05-01	5.9000	6.1000	5.9000	6.1000	-4.688%	36	100	-81.967%
2026-04-30	6.4000	6.4000	6.4000	6.4000	+3.393%	12	100	-82.813%
2026-04-27	6.1500	6.1900	6.1500	6.1900	+6.724%	3	88	-82.229%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-7.937%	1	85	-81.034%
2026-04-23	6.0000	6.5000	6.0000	6.3000	+34.043%	8	84	-82.540%
2026-04-15	4.7000	4.7000	4.7000	4.7000	-7.843%	1	78	-76.596%
2026-04-14	4.8000	5.1000	4.8000	5.1000	+2.000%	3	78	-78.431%
2026-04-13	5.3000	5.3000	5.0000	5.0000	-16.667%	2	76	-78.000%
2026-04-10	5.3000	6.0000	5.3000	6.0000	+15.385%	10	74	-81.667%
2026-04-09	5.4000	5.4000	5.2000	5.2000	+23.223%	2	64	-78.846%
2026-04-08	4.2200	4.2200	4.2200	4.2200	-34.370%	5	63	-73.934%
2026-04-07	6.4300	6.4300	6.4300	6.4300	+42.889%	6	58	-82.893%
2026-03-20	4.5000	4.5000	4.5000	4.5000	+3.211%	3	58	-75.556%
2026-03-19	4.3600	4.3600	4.3600	4.3600	-17.736%	15	58	-74.771%
2026-03-18	5.5000	5.5000	5.3000	5.3000	+12.766%	4	44	-79.245%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-6.000%	1	41	-76.596%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+7.527%	2	42	-78.000%
2026-03-05	4.3800	4.6500	4.3800	4.6500	+16.250%	5	41	-76.344%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-20.000%	1	44	-72.500%
2026-02-27	5.3000	5.3000	5.0000	5.0000	0.000%	2	44	-78.000%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-19.355%	4	45	-78.000%
2026-02-25	6.0000	6.2000	6.0000	6.2000	+16.981%	2	43	-82.258%
2026-02-24	5.2000	5.4000	4.8500	5.3000	+12.766%	15	43	-79.245%
2026-02-23	3.6000	4.7000	3.6000	4.7000	+34.286%	7	45	-76.596%
2026-02-20	3.2000	3.5000	3.2000	3.5000	+10.759%	4	38	-68.571%
2026-02-19	3.1800	3.4000	3.1600	3.1600	+5.333%	11	36	-65.190%
2026-02-18	2.9000	3.0000	2.9000	3.0000	+50.000%	2	30	-63.333%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+138.095%	1	28	-45.000%
2025-12-30	0.8400	0.8400	0.8400	0.8400	+7.692%	5	27	+30.952%
2025-12-16	0.7800	0.7800	0.7800	0.7800	-13.333%	1	22	+41.026%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-40.000%	1	23	+22.222%
2025-12-03	1.7000	1.7000	1.5000	1.5000	-27.536%	2	22	-26.667%
2025-12-02	2.0700	2.0700	2.0700	2.0700	-21.887%	1	23	-46.860%
2025-10-17	2.6500	2.6500	2.6500	2.6500	+55.882%	1	22	-58.491%
2025-10-10	2.3500	2.3500	1.7000	1.7000	-27.660%	7	21	-35.294%
2025-10-08	2.3500	2.3500	2.3500	2.3500	+6.818%	1	14	-53.191%
2025-10-07	2.2000	2.2000	2.2000	2.2000	-18.519%	1	13	-50.000%
2025-10-02	2.6000	2.7000	2.6000	2.7000	+8.000%	2	12	-59.259%
2025-10-01	2.3500	2.5000	2.3500	2.5000	-19.355%	3	10	-56.000%
2025-09-25	3.1000	3.1000	3.1000	3.1000	0.000%	2	7	-64.516%
2025-09-24	2.9000	3.1000	2.9000	3.1000	0.000%	5	0	-64.516%