Dark

ACN20270115P125
ACN Jan 15 2027 125.00 Put (ACN270115P00125000)
option OPRA

EOD

Sep 16, 2026

1.50+7.143%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.6500	1.6500	1.5000	1.5000	+7.143%	2	6,401	0.000%
2026-09-15	1.5000	1.5000	1.3500	1.4000	-7.895%	19	6,401	+7.143%
2026-09-14	1.5200	1.5200	1.5200	1.5200	-41.538%	2	6,398	-1.316%
2026-09-10	2.6000	2.6000	2.6000	2.6000	-3.704%	4	6,400	-42.308%
2026-09-09	2.6500	2.7000	2.6500	2.7000	+3.053%	12	6,400	-44.444%
2026-09-08	2.6200	2.6200	2.6200	2.6200	+27.805%	1	6,396	-42.748%
2026-09-02	2.0500	2.0500	2.0500	2.0500	+2.500%	5	6,396	-26.829%
2026-09-01	2.0000	2.0000	2.0000	2.0000	+3.093%	1	6,396	-25.000%
2026-08-31	2.0700	2.0700	1.9400	1.9400	-17.094%	12	6,396	-22.680%
2026-08-27	2.5000	2.5000	2.3400	2.3400	-24.516%	15	6,400	-35.897%
2026-08-26	3.1000	3.1000	3.1000	3.1000	+6.897%	12	6,396	-51.613%
2026-08-24	2.9300	3.1000	2.9000	2.9000	-6.452%	10	6,407	-48.276%
2026-08-21	2.9800	3.1000	2.9800	3.1000	+5.802%	20	6,409	-51.613%
2026-08-20	3.0800	3.0800	2.9300	2.9300	-10.123%	2	6,409	-48.805%
2026-08-19	3.3000	3.3500	3.2600	3.2600	-22.381%	6	6,410	-53.988%
2026-08-18	4.2000	4.2000	4.2000	4.2000	+5.000%	1	6,415	-64.286%
2026-08-14	4.0300	4.0300	4.0000	4.0000	+0.503%	2	6,415	-62.500%
2026-08-13	3.9800	3.9800	3.9800	3.9800	-2.927%	1	6,415	-62.312%
2026-08-11	4.1000	4.1000	4.1000	4.1000	-4.651%	1	6,415	-63.415%
2026-08-10	4.4500	4.4500	4.3000	4.3000	-20.370%	15	6,415	-65.116%
2026-08-07	5.4000	5.4000	5.4000	5.4000	-6.897%	2	6,415	-72.222%
2026-08-06	6.0000	6.0000	5.8000	5.8000	-4.132%	2	6,415	-74.138%
2026-08-05	6.4000	6.4000	6.0500	6.0500	-13.571%	10	6,414	-75.207%
2026-08-04	7.5000	7.5000	7.0000	7.0000	+6.870%	8	6,412	-78.571%
2026-08-03	6.8000	6.8000	6.5500	6.5500	-17.089%	4	6,408	-77.099%
2026-07-30	6.9000	7.9000	6.9000	7.9000	+14.659%	10	6,408	-81.013%
2026-07-29	6.9000	6.9000	6.8900	6.8900	-0.577%	3	6,406	-78.229%
2026-07-28	8.0000	8.0000	6.9000	6.9300	-23.425%	6	6,411	-78.355%
2026-07-27	9.5000	9.5000	9.0000	9.0500	-32.963%	9	6,413	-83.425%
2026-07-23	13.8000	13.8000	13.5000	13.5000	+3.846%	3	6,414	-88.889%
2026-07-22	12.8000	13.0000	12.8000	13.0000	+2.362%	13	6,414	-88.462%
2026-07-21	12.5000	12.9000	12.5000	12.7000	+11.404%	27	6,401	-88.189%
2026-07-20	11.4000	11.4000	11.4000	11.4000	-8.065%	1	6,378	-86.842%
2026-07-17	11.6000	12.4000	11.6000	12.4000	+5.442%	6	6,379	-87.903%
2026-07-16	13.1000	13.1000	11.7600	11.7600	-10.229%	7	6,373	-87.245%
2026-07-15	13.1000	13.1000	13.1000	13.1000	-7.092%	5	6,377	-88.550%
2026-07-14	14.4000	14.4000	14.1000	14.1000	+1.075%	4	6,377	-89.362%
2026-07-10	13.7000	13.9500	13.6100	13.9500	+5.682%	14	6,377	-89.247%
2026-07-08	13.4500	13.4500	13.2000	13.2000	+8.197%	9	6,378	-88.636%
2026-07-07	12.4000	12.4000	12.1000	12.2000	-15.862%	5	6,380	-87.705%
2026-07-06	15.0000	15.0000	14.2000	14.5000	+4.920%	11	6,380	-89.655%
2026-07-02	15.0000	15.0000	13.8200	13.8200	-13.082%	4	6,377	-89.146%
2026-07-01	16.0000	16.0000	15.6000	15.9000	-18.041%	7	6,377	-90.566%
2026-06-30	19.3000	20.0000	19.3000	19.4000	+1.677%	7	6,377	-92.268%
2026-06-29	16.0000	19.0800	16.0000	19.0800	+3.415%	5,283	8,456	-92.138%
2026-06-26	18.5500	18.5500	18.4500	18.4500	+3.073%	6	6,368	-91.870%
2026-06-25	17.9000	17.9000	17.9000	17.9000	+6.548%	1	6,362	-91.620%
2026-06-24	17.8000	18.1000	16.8000	16.8000	-8.247%	65	6,361	-91.071%
2026-06-23	19.1300	19.1300	18.3000	18.3100	-17.299%	57	6,374	-91.808%
2026-06-22	20.0000	22.1400	19.2200	22.1400	+16.465%	36	6,367	-93.225%
2026-06-18	16.1500	19.0100	15.4000	19.0100	+116.515%	42	6,338	-92.109%
2026-06-17	8.7800	8.7800	8.7800	8.7800	+14.771%	1	6,338	-82.916%
2026-06-16	7.6000	7.6500	7.5400	7.6500	+0.658%	19	6,339	-80.392%
2026-06-12	7.8000	7.9000	7.6000	7.6000	-8.434%	4	6,330	-80.263%
2026-06-11	8.4200	8.6000	8.0000	8.3000	+2.469%	19	6,327	-81.928%
2026-06-10	7.8000	8.1000	7.8000	8.1000	+17.052%	22	6,331	-81.481%
2026-06-05	6.6500	6.9200	6.6500	6.9200	-5.205%	2	6,331	-78.324%
2026-06-03	7.0000	7.3000	7.0000	7.3000	+23.729%	20	6,330	-79.452%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-15.714%	10	6,310	-74.576%
2026-05-26	7.0000	7.0000	7.0000	7.0000	+4.478%	1	6,300	-78.571%
2026-05-22	6.7000	6.7000	6.7000	6.7000	-1.034%	1	6,299	-77.612%
2026-05-20	7.2000	7.2000	6.7700	6.7700	-18.434%	7	6,299	-77.843%
2026-05-15	8.8000	8.8000	8.3000	8.3000	-7.778%	6	2,079	-81.928%
2026-05-14	9.0000	9.0000	8.8000	9.0000	+15.385%	7	2,073	-83.333%
2026-05-11	7.8000	7.8000	7.8000	7.8000	+9.244%	1	2,071	-80.769%
2026-05-07	7.1400	7.1400	7.1400	7.1400	+0.563%	1	2,070	-78.992%
2026-05-01	7.1000	7.1000	7.1000	7.1000	-6.579%	20	2,070	-78.873%
2026-04-30	7.6000	7.6000	7.6000	7.6000	+2.703%	2	2,070	-80.263%
2026-04-29	7.6000	7.6000	7.4000	7.4000	0.000%	2	2,069	-79.730%
2026-04-23	7.2000	7.4000	7.2000	7.4000	+43.689%	4	2,068	-79.730%
2026-04-17	5.1500	5.1500	5.1500	5.1500	-6.364%	1	2,064	-70.874%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2,064	-72.727%
2026-04-14	5.8000	5.8000	5.8000	5.8000	-15.942%	1	2,063	-74.138%
2026-04-10	6.7600	6.9000	6.7600	6.9000	+11.290%	6	2,062	-78.261%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+19.231%	1	2,060	-75.806%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+1.961%	1	2,060	-71.154%
2026-04-06	5.0000	5.1000	4.9500	5.1000	-16.393%	5	2,059	-70.588%
2026-03-25	6.1000	6.1000	6.1000	6.1000	+15.094%	1	2,060	-75.410%
2026-03-20	5.3000	5.3000	5.3000	5.3000	-5.357%	2	2,059	-71.698%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-9.677%	2	2,057	-73.214%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-3.427%	1	2,057	-75.806%
2026-03-16	6.4200	6.4200	6.4200	6.4200	+14.643%	1	2,057	-76.636%
2026-03-11	5.3000	5.6000	5.3000	5.6000	+5.660%	3	2,057	-73.214%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+4.126%	2	2,056	-71.698%
2026-03-03	5.0900	5.0900	5.0900	5.0900	+148.293%	2	2,054	-70.530%
2026-02-03	2.1800	2.1800	2.0500	2.0500	+86.364%	3	2,054	-26.829%
2026-01-05	1.1000	1.1000	1.1000	1.1000	-12.698%	1	2,054	+36.364%
2025-12-18	1.2600	1.2600	1.2600	1.2600	+48.235%	2	2,054	+19.048%
2025-12-11	0.8500	0.8500	0.8500	0.8500	-53.552%	2	2,054	+76.471%
2025-12-03	1.8300	1.8300	1.8300	1.8300	-12.019%	1	2,054	-18.033%
2025-12-02	2.0800	2.0800	2.0800	2.0800	-16.800%	1	2,055	-27.885%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-15.254%	6	2,054	-40.000%
2025-11-06	2.9800	2.9800	2.9500	2.9500	+27.706%	7	2,054	-49.153%
2025-10-31	2.3500	2.4000	2.3100	2.3100	+2.667%	12	2,050	-35.065%
2025-10-30	2.2500	2.2500	2.2500	2.2500	-25.000%	5	2,045	-33.333%
2025-10-16	3.0000	3.0000	3.0000	3.0000	+11.940%	1	2,045	-50.000%
2025-10-15	2.6800	2.6800	2.6800	2.6800	+3.077%	1	2,044	-44.030%
2025-10-02	2.6000	2.6000	2.6000	2.6000	-23.529%	1	2,043	-42.308%
2025-09-24	3.3000	3.5000	3.3000	3.4000	-3.409%	9	2,044	-55.882%
2025-09-22	3.5200	3.5200	3.5200	3.5200	-6.133%	1	2,036	-57.386%
2025-09-19	3.5000	3.7500	3.5000	3.7500	+2.740%	7	2,035	-60.000%
2025-09-18	3.7000	3.7000	3.6500	3.6500	+7.353%	4	2,032	-58.904%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-15.000%	1	2,029	-55.882%
2025-09-16	3.6000	4.0000	3.6000	4.0000	+11.111%	8	2,029	-62.500%
2025-09-15	3.6000	3.6000	3.6000	3.6000	+1.408%	2	2,025	-58.333%
2025-09-12	3.4000	3.5500	3.4000	3.5500	+10.592%	5	2,024	-57.746%
2025-09-11	3.2100	3.2100	3.2100	3.2100	-4.748%	1	2,019	-53.271%
2025-09-10	3.3000	3.4000	3.3000	3.3700	+11.589%	2,003	2,018	-55.490%
2025-09-09	3.0200	3.0200	3.0200	3.0200	+0.667%	1	2,015	-50.331%
2025-09-08	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,014	-50.000%
2025-09-05	2.9500	3.1000	2.9500	3.1000	+3.333%	3	2,013	-51.613%
2025-09-04	2.9100	3.0000	2.9000	3.0000	0.000%	3	2,011	-50.000%
2025-09-03	2.9700	3.0000	2.9700	3.0000	+3.093%	2	2,009	-50.000%
2025-09-02	2.9300	2.9300	2.9100	2.9100	+3.929%	2	2,007	-48.454%
2025-08-29	2.8400	2.8400	2.8000	2.8000	-1.408%	2	2,005	-46.429%
2025-08-28	3.0000	3.0000	2.8400	2.8400	-2.069%	2	2,005	-47.183%
2025-08-27	2.8000	2.9000	2.8000	2.9000	-5.229%	2	2,004	-48.276%
2025-08-25	3.0000	3.1000	2.9500	3.0600	-7.273%	2,003	2,002	-50.980%
2025-08-21	3.3000	3.3000	3.3000	3.3000	+6.452%	1	20	-54.545%
2025-08-20	3.1000	3.1000	3.1000	3.1000	-1.587%	1	19	-51.613%
2025-08-19	3.0700	3.1500	3.0500	3.1500	-1.563%	4	18	-52.381%
2025-08-18	3.2000	3.2000	3.2000	3.2000	+1.266%	1	16	-53.125%
2025-08-15	3.1600	3.1600	3.1600	3.1600	-11.236%	2	15	-52.532%
2025-08-14	3.6000	3.6000	3.5000	3.5600	-7.532%	3	15	-57.865%
2025-08-12	3.8300	3.8500	3.8300	3.8500	+2.941%	2	12	-61.039%
2025-08-11	3.7400	3.7400	3.7400	3.7400	-4.103%	1	10	-59.893%
2025-08-08	3.8000	3.9000	3.8000	3.9000	+10.795%	2	9	-61.538%
2025-08-07	3.4100	3.7000	3.4100	3.5200	+6.667%	6	7	-57.386%
2025-08-06	3.3000	3.3000	3.3000	3.3000	0.000%	1	0	-54.545%