Dark

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

EOD

Jul 16, 2026

11.76-10.229%(-1.34)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	13.1000	13.1000	11.7600	11.7600	-10.229%	7	6,373	0.000%
2026-07-15	13.1000	13.1000	13.1000	13.1000	-7.092%	5	6,377	-10.229%
2026-07-14	14.4000	14.4000	14.1000	14.1000	+1.075%	4	6,377	-16.596%
2026-07-10	13.7000	13.9500	13.6100	13.9500	+5.682%	14	6,377	-15.699%
2026-07-08	13.4500	13.4500	13.2000	13.2000	+8.197%	9	6,378	-10.909%
2026-07-07	12.4000	12.4000	12.1000	12.2000	-15.862%	5	6,380	-3.607%
2026-07-06	15.0000	15.0000	14.2000	14.5000	+4.920%	11	6,380	-18.897%
2026-07-02	15.0000	15.0000	13.8200	13.8200	-13.082%	4	6,377	-14.906%
2026-07-01	16.0000	16.0000	15.6000	15.9000	-18.041%	7	6,377	-26.038%
2026-06-30	19.3000	20.0000	19.3000	19.4000	+1.677%	7	6,377	-39.381%
2026-06-29	16.0000	19.0800	16.0000	19.0800	+3.415%	5,283	8,456	-38.365%
2026-06-26	18.5500	18.5500	18.4500	18.4500	+3.073%	6	6,368	-36.260%
2026-06-25	17.9000	17.9000	17.9000	17.9000	+6.548%	1	6,362	-34.302%
2026-06-24	17.8000	18.1000	16.8000	16.8000	-8.247%	65	6,361	-30.000%
2026-06-23	19.1300	19.1300	18.3000	18.3100	-17.299%	57	6,374	-35.773%
2026-06-22	20.0000	22.1400	19.2200	22.1400	+16.465%	36	6,367	-46.883%
2026-06-18	16.1500	19.0100	15.4000	19.0100	+116.515%	42	6,338	-38.138%
2026-06-17	8.7800	8.7800	8.7800	8.7800	+14.771%	1	6,338	+33.941%
2026-06-16	7.6000	7.6500	7.5400	7.6500	+0.658%	19	6,339	+53.725%
2026-06-12	7.8000	7.9000	7.6000	7.6000	-8.434%	4	6,330	+54.737%
2026-06-11	8.4200	8.6000	8.0000	8.3000	+2.469%	19	6,327	+41.687%
2026-06-10	7.8000	8.1000	7.8000	8.1000	+17.052%	22	6,331	+45.185%
2026-06-05	6.6500	6.9200	6.6500	6.9200	-5.205%	2	6,331	+69.942%
2026-06-03	7.0000	7.3000	7.0000	7.3000	+23.729%	20	6,330	+61.096%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-15.714%	10	6,310	+99.322%
2026-05-26	7.0000	7.0000	7.0000	7.0000	+4.478%	1	6,300	+68.000%
2026-05-22	6.7000	6.7000	6.7000	6.7000	-1.034%	1	6,299	+75.522%
2026-05-20	7.2000	7.2000	6.7700	6.7700	-18.434%	7	6,299	+73.708%
2026-05-15	8.8000	8.8000	8.3000	8.3000	-7.778%	6	2,079	+41.687%
2026-05-14	9.0000	9.0000	8.8000	9.0000	+15.385%	7	2,073	+30.667%
2026-05-11	7.8000	7.8000	7.8000	7.8000	+9.244%	1	2,071	+50.769%
2026-05-07	7.1400	7.1400	7.1400	7.1400	+0.563%	1	2,070	+64.706%
2026-05-01	7.1000	7.1000	7.1000	7.1000	-6.579%	20	2,070	+65.634%
2026-04-30	7.6000	7.6000	7.6000	7.6000	+2.703%	2	2,070	+54.737%
2026-04-29	7.6000	7.6000	7.4000	7.4000	0.000%	2	2,069	+58.919%
2026-04-23	7.2000	7.4000	7.2000	7.4000	+43.689%	4	2,068	+58.919%
2026-04-17	5.1500	5.1500	5.1500	5.1500	-6.364%	1	2,064	+128.350%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2,064	+113.818%
2026-04-14	5.8000	5.8000	5.8000	5.8000	-15.942%	1	2,063	+102.759%
2026-04-10	6.7600	6.9000	6.7600	6.9000	+11.290%	6	2,062	+70.435%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+19.231%	1	2,060	+89.677%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+1.961%	1	2,060	+126.154%
2026-04-06	5.0000	5.1000	4.9500	5.1000	-16.393%	5	2,059	+130.588%
2026-03-25	6.1000	6.1000	6.1000	6.1000	+15.094%	1	2,060	+92.787%
2026-03-20	5.3000	5.3000	5.3000	5.3000	-5.357%	2	2,059	+121.887%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-9.677%	2	2,057	+110.000%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-3.427%	1	2,057	+89.677%
2026-03-16	6.4200	6.4200	6.4200	6.4200	+14.643%	1	2,057	+83.178%
2026-03-11	5.3000	5.6000	5.3000	5.6000	+5.660%	3	2,057	+110.000%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+4.126%	2	2,056	+121.887%
2026-03-03	5.0900	5.0900	5.0900	5.0900	+148.293%	2	2,054	+131.041%
2026-02-03	2.1800	2.1800	2.0500	2.0500	+86.364%	3	2,054	+473.659%
2026-01-05	1.1000	1.1000	1.1000	1.1000	-12.698%	1	2,054	+969.091%
2025-12-18	1.2600	1.2600	1.2600	1.2600	+48.235%	2	2,054	+833.333%
2025-12-11	0.8500	0.8500	0.8500	0.8500	-53.552%	2	2,054	+1,283.529%
2025-12-03	1.8300	1.8300	1.8300	1.8300	-12.019%	1	2,054	+542.623%
2025-12-02	2.0800	2.0800	2.0800	2.0800	-16.800%	1	2,055	+465.385%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-15.254%	6	2,054	+370.400%
2025-11-06	2.9800	2.9800	2.9500	2.9500	+27.706%	7	2,054	+298.644%
2025-10-31	2.3500	2.4000	2.3100	2.3100	+2.667%	12	2,050	+409.091%
2025-10-30	2.2500	2.2500	2.2500	2.2500	-25.000%	5	2,045	+422.667%
2025-10-16	3.0000	3.0000	3.0000	3.0000	+11.940%	1	2,045	+292.000%
2025-10-15	2.6800	2.6800	2.6800	2.6800	+3.077%	1	2,044	+338.806%
2025-10-02	2.6000	2.6000	2.6000	2.6000	-23.529%	1	2,043	+352.308%
2025-09-24	3.3000	3.5000	3.3000	3.4000	-3.409%	9	2,044	+245.882%
2025-09-22	3.5200	3.5200	3.5200	3.5200	-6.133%	1	2,036	+234.091%
2025-09-19	3.5000	3.7500	3.5000	3.7500	+2.740%	7	2,035	+213.600%
2025-09-18	3.7000	3.7000	3.6500	3.6500	+7.353%	4	2,032	+222.192%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-15.000%	1	2,029	+245.882%
2025-09-16	3.6000	4.0000	3.6000	4.0000	+11.111%	8	2,029	+194.000%
2025-09-15	3.6000	3.6000	3.6000	3.6000	+1.408%	2	2,025	+226.667%
2025-09-12	3.4000	3.5500	3.4000	3.5500	+10.592%	5	2,024	+231.268%
2025-09-11	3.2100	3.2100	3.2100	3.2100	-4.748%	1	2,019	+266.355%
2025-09-10	3.3000	3.4000	3.3000	3.3700	+11.589%	2,003	2,018	+248.961%
2025-09-09	3.0200	3.0200	3.0200	3.0200	+0.667%	1	2,015	+289.404%
2025-09-08	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,014	+292.000%
2025-09-05	2.9500	3.1000	2.9500	3.1000	+3.333%	3	2,013	+279.355%
2025-09-04	2.9100	3.0000	2.9000	3.0000	0.000%	3	2,011	+292.000%
2025-09-03	2.9700	3.0000	2.9700	3.0000	+3.093%	2	2,009	+292.000%
2025-09-02	2.9300	2.9300	2.9100	2.9100	+3.929%	2	2,007	+304.124%
2025-08-29	2.8400	2.8400	2.8000	2.8000	-1.408%	2	2,005	+320.000%
2025-08-28	3.0000	3.0000	2.8400	2.8400	-2.069%	2	2,005	+314.085%
2025-08-27	2.8000	2.9000	2.8000	2.9000	-5.229%	2	2,004	+305.517%
2025-08-25	3.0000	3.1000	2.9500	3.0600	-7.273%	2,003	2,002	+284.314%
2025-08-21	3.3000	3.3000	3.3000	3.3000	+6.452%	1	20	+256.364%
2025-08-20	3.1000	3.1000	3.1000	3.1000	-1.587%	1	19	+279.355%
2025-08-19	3.0700	3.1500	3.0500	3.1500	-1.563%	4	18	+273.333%
2025-08-18	3.2000	3.2000	3.2000	3.2000	+1.266%	1	16	+267.500%
2025-08-15	3.1600	3.1600	3.1600	3.1600	-11.236%	2	15	+272.152%
2025-08-14	3.6000	3.6000	3.5000	3.5600	-7.532%	3	15	+230.337%
2025-08-12	3.8300	3.8500	3.8300	3.8500	+2.941%	2	12	+205.455%
2025-08-11	3.7400	3.7400	3.7400	3.7400	-4.103%	1	10	+214.439%
2025-08-08	3.8000	3.9000	3.8000	3.9000	+10.795%	2	9	+201.538%
2025-08-07	3.4100	3.7000	3.4100	3.5200	+6.667%	6	7	+234.091%
2025-08-06	3.3000	3.3000	3.3000	3.3000	0.000%	1	0	+256.364%