Dark

ACN20270115P150
ACN Jan 15 2027 150.00 Put (ACN270115P00150000)
option OPRA

EOD

Sep 17, 2026

4.90+9.131%(+0.41)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.9000	4.9000	4.9000	4.9000	+9.131%	8	748	0.000%
2026-09-15	4.4900	4.4900	4.4900	4.4900	-14.476%	5	748	+9.131%
2026-09-14	5.2500	5.2500	5.2500	5.2500	-35.185%	1	753	-6.667%
2026-09-09	8.1000	8.1000	8.1000	8.1000	+2.532%	8	753	-39.506%
2026-09-08	7.7000	7.9000	7.7000	7.9000	+31.667%	3	754	-37.975%
2026-09-04	5.9000	6.0000	5.9000	6.0000	+20.000%	2	755	-18.333%
2026-09-03	5.0000	5.0000	5.0000	5.0000	-23.077%	1	755	-2.000%
2026-09-02	6.4000	6.5000	6.4000	6.5000	+5.691%	5	756	-24.615%
2026-09-01	6.1500	6.1500	6.1500	6.1500	+6.034%	6	758	-20.325%
2026-08-31	6.7000	6.8500	5.8000	5.8000	-11.450%	6	752	-15.517%
2026-08-28	6.5500	6.6000	6.5500	6.5500	-7.876%	4	752	-25.191%
2026-08-27	7.1100	7.1100	7.1100	7.1100	-16.353%	1	754	-31.083%
2026-08-26	8.3000	8.6000	8.3000	8.5000	+14.865%	16	753	-42.353%
2026-08-25	7.5000	7.5000	7.4000	7.4000	-5.128%	6	746	-33.784%
2026-08-24	7.8000	7.8000	7.8000	7.8000	0.000%	2	741	-37.179%
2026-08-21	8.4000	8.4000	7.8000	7.8000	-10.653%	2	740	-37.179%
2026-08-19	8.5000	8.7300	8.5000	8.7300	-18.411%	2	741	-43.872%
2026-08-18	10.7000	10.7000	10.7000	10.7000	-6.957%	3	741	-54.206%
2026-08-17	11.0200	11.5000	11.0100	11.5000	+13.412%	12	738	-57.391%
2026-08-13	10.1400	10.1400	10.1400	10.1400	+2.321%	2	728	-51.677%
2026-08-12	9.9100	9.9100	9.9100	9.9100	-10.721%	5	728	-50.555%
2026-08-11	11.1000	11.1000	11.1000	11.1000	+4.717%	2	721	-55.856%
2026-08-10	11.3000	11.3000	10.6000	10.6000	-13.043%	2	721	-53.774%
2026-08-07	12.8500	12.8500	12.1900	12.1900	-12.302%	14	721	-59.803%
2026-08-06	13.7000	13.9000	13.7000	13.9000	+1.312%	86	727	-64.748%
2026-08-05	14.2000	14.2000	13.7200	13.7200	-9.737%	4	648	-64.286%
2026-08-04	16.2000	16.5000	14.6000	15.2000	-2.564%	58	644	-67.763%
2026-08-03	15.6000	15.6000	15.6000	15.6000	-9.302%	43	636	-68.590%
2026-07-30	17.0000	17.2000	17.0000	17.2000	+26.471%	15	595	-71.512%
2026-07-29	13.8000	13.9000	12.8200	13.6000	-6.849%	26	601	-63.971%
2026-07-28	16.1000	16.1000	14.6000	14.6000	-28.043%	6	600	-66.438%
2026-07-27	20.2900	20.2900	20.2900	20.2900	-24.291%	1	601	-75.850%
2026-07-23	26.9000	26.9000	26.8000	26.8000	+5.512%	3	600	-81.716%
2026-07-21	24.0000	25.4000	24.0000	25.4000	+7.173%	37	599	-80.709%
2026-07-20	23.7000	23.7000	23.7000	23.7000	-4.435%	3	570	-79.325%
2026-07-17	24.8000	24.8000	24.8000	24.8000	+4.202%	1	567	-80.242%
2026-07-16	23.8000	23.8000	23.8000	23.8000	-11.293%	1	568	-79.412%
2026-07-15	26.8300	26.8300	26.8300	26.8300	+4.397%	10	569	-81.737%
2026-07-13	25.7000	25.7000	25.7000	25.7000	-4.815%	4	559	-80.934%
2026-07-10	26.3000	27.0000	26.3000	27.0000	-2.174%	3	559	-81.852%
2026-07-09	27.6000	27.6000	27.6000	27.6000	+3.759%	4	558	-82.246%
2026-07-08	26.6000	26.6000	26.6000	26.6000	+7.258%	1	562	-81.579%
2026-07-07	26.0000	26.0000	24.6000	24.8000	-15.068%	56	562	-80.242%
2026-07-06	29.2000	29.2000	29.2000	29.2000	+0.690%	1	513	-83.219%
2026-07-02	29.0000	29.0000	29.0000	29.0000	-19.668%	5	512	-83.103%
2026-06-30	36.1000	36.1000	36.1000	36.1000	+2.849%	50	512	-86.427%
2026-06-29	35.1000	35.1000	35.1000	35.1000	+2.933%	2	462	-86.040%
2026-06-26	33.9000	34.1000	33.9000	34.1000	+0.590%	6	462	-85.630%
2026-06-25	33.9000	33.9000	33.9000	33.9000	-13.719%	1	458	-85.546%
2026-06-22	36.3000	39.2900	36.3000	39.2900	+12.257%	7	458	-87.529%
2026-06-18	30.2000	35.0000	30.2000	35.0000	+81.535%	41	429	-86.000%
2026-06-17	18.3000	19.2800	18.3000	19.2800	+17.204%	4	429	-74.585%
2026-06-16	15.9100	16.4500	15.9100	16.4500	-3.235%	2	425	-70.213%
2026-06-15	16.2600	17.0000	15.8500	17.0000	+5.787%	525	423	-71.176%
2026-06-12	17.0000	17.0000	15.9200	16.0700	-2.606%	3	692	-69.508%
2026-06-10	16.5000	16.5000	16.5000	16.5000	+5.431%	1	692	-70.303%
2026-06-09	15.7000	15.7000	15.5000	15.6500	+5.034%	4	693	-68.690%
2026-06-03	14.8300	14.9000	14.8300	14.9000	+14.615%	2	692	-67.114%
2026-06-02	11.9000	13.5000	11.9000	13.0000	+17.117%	10	691	-62.308%
2026-06-01	11.5400	11.5400	11.0400	11.1000	-8.867%	3	689	-55.856%
2026-05-29	13.7500	13.7500	12.1800	12.1800	-12.374%	6	690	-59.770%
2026-05-28	13.8200	13.9000	13.8200	13.9000	-2.593%	2	690	-64.748%
2026-05-26	14.2700	14.2700	14.2700	14.2700	+1.929%	1	690	-65.662%
2026-05-22	13.9000	14.0000	13.9000	14.0000	+0.719%	4	690	-65.000%
2026-05-21	14.2000	14.4000	13.8000	13.9000	+0.725%	14	696	-64.748%
2026-05-20	15.0000	15.0000	13.8000	13.8000	-2.817%	5	696	-64.493%
2026-05-19	12.7100	14.2000	12.4000	14.2000	-2.069%	9	690	-65.493%
2026-05-18	14.8000	15.1000	14.5000	14.5000	-14.555%	21	690	-66.207%
2026-05-15	16.9700	16.9700	16.9700	16.9700	-10.543%	1	690	-71.126%
2026-05-14	19.0500	19.0500	18.9700	18.9700	-5.150%	3	691	-74.170%
2026-05-13	19.0000	21.2200	19.0000	20.0000	+25.786%	18	672	-75.500%
2026-05-12	16.0000	16.0000	15.9000	15.9000	+2.515%	3	672	-69.182%
2026-05-11	14.5000	15.5100	14.5000	15.5100	+10.000%	3	672	-68.407%
2026-05-08	14.1000	14.1000	14.1000	14.1000	+1.732%	1	672	-65.248%
2026-05-07	13.8600	13.8600	13.8600	13.8600	-1.352%	10	671	-64.646%
2026-05-04	13.7500	14.5700	13.7000	14.0500	-1.056%	528	671	-65.125%
2026-05-01	14.2000	14.2000	14.2000	14.2000	-4.054%	42	138	-65.493%
2026-04-29	14.9000	14.9000	14.8000	14.8000	+0.680%	61	138	-66.892%
2026-04-28	14.7000	14.7000	14.7000	14.7000	+0.685%	3	78	-66.667%
2026-04-27	14.1000	14.6000	14.1000	14.6000	-2.013%	9	75	-66.438%
2026-04-24	14.8000	15.1000	14.8000	14.9000	+5.674%	5	71	-67.114%
2026-04-23	14.7000	14.7000	14.1000	14.1000	+25.893%	6	71	-65.248%
2026-04-22	11.0000	11.2000	11.0000	11.2000	+6.262%	3	71	-56.250%
2026-04-16	10.6900	10.6900	10.5400	10.5400	+1.639%	3	69	-53.510%
2026-04-08	9.7000	10.5400	9.7000	10.3700	-0.288%	10	72	-52.748%
2026-04-07	10.4000	10.4000	10.4000	10.4000	+2.970%	1	73	-52.885%
2026-04-06	10.1000	10.1000	10.1000	10.1000	-0.980%	1	73	-51.485%
2026-04-01	10.2000	10.2000	10.2000	10.2000	-3.774%	2	73	-51.961%
2026-03-31	10.6000	10.6000	10.6000	10.6000	-0.935%	1	71	-53.774%
2026-03-30	10.7000	10.7000	10.7000	10.7000	-7.439%	1	72	-54.206%
2026-03-27	11.5600	11.5600	11.5600	11.5600	-0.773%	1	73	-57.612%
2026-03-25	11.6500	11.6500	11.6500	11.6500	+13.107%	2	72	-57.940%
2026-03-20	10.3000	10.3000	10.3000	10.3000	-4.806%	1	70	-52.427%
2026-03-19	10.8200	10.8200	10.8200	10.8200	-4.248%	1	70	-54.713%
2026-03-18	11.3000	11.3000	11.3000	11.3000	+26.257%	9	69	-56.637%
2026-03-09	8.9500	8.9500	8.9500	8.9500	+6.548%	1	60	-45.251%
2026-03-04	8.7000	8.7000	8.4000	8.4000	-23.636%	26	59	-41.667%
2026-02-26	11.0000	11.0000	11.0000	11.0000	-12.000%	2	33	-55.455%
2026-02-25	12.5000	12.5000	12.5000	12.5000	+13.636%	5	26	-60.800%
2026-02-23	9.2600	11.0000	9.2600	11.0000	+31.894%	6	26	-55.455%
2026-02-20	7.9200	8.3400	7.9200	8.3400	-0.477%	10	26	-41.247%
2026-02-19	8.2900	8.3800	8.2700	8.3800	+10.554%	16	36	-41.527%
2026-02-12	6.2500	7.5800	6.2500	7.5800	+54.694%	3	24	-35.356%
2026-02-04	5.0000	5.0000	4.9000	4.9000	+13.953%	4	21	0.000%
2026-02-03	4.0100	4.3000	4.0100	4.3000	+115.000%	2	21	+13.953%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-25.926%	1	19	+145.000%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+22.727%	1	19	+81.481%
2025-12-31	2.2000	2.2000	2.2000	2.2000	-9.465%	1	18	+122.727%
2025-12-22	2.4300	2.4300	2.4300	2.4300	-25.231%	1	18	+101.646%
2025-12-16	3.2500	3.2500	3.2500	3.2500	-47.749%	1	18	+50.769%
2025-11-07	6.2200	6.2200	6.2200	6.2200	+9.894%	2	19	-21.222%
2025-11-04	5.6600	5.6600	5.6600	5.6600	-12.923%	2	20	-13.428%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+44.444%	1	18	-24.615%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-29.134%	10	18	+8.889%
2025-09-12	6.3500	6.3500	6.3500	6.3500	+4.098%	1	9	-22.835%
2025-09-10	6.3000	6.3200	6.1000	6.1000	+21.514%	3	9	-19.672%
2025-08-22	5.0200	5.0200	5.0200	5.0200	-15.203%	1	8	-2.390%
2025-08-18	5.9200	5.9200	5.9200	5.9200	+10.654%	2	7	-17.230%
2025-08-05	5.0700	5.3500	5.0700	5.3500	+27.381%	2	6	-8.411%
2025-08-01	4.2000	4.2000	4.2000	4.2000	+45.833%	1	7	+16.667%
2025-07-28	2.8600	2.8800	2.8600	2.8800	+12.062%	2	6	+70.139%
2025-07-10	2.5700	2.5700	2.5700	2.5700	-52.407%	1	5	+90.661%
2025-06-20	5.4000	5.4000	5.4000	5.4000	+99.262%	2	5	-9.259%
2025-06-18	2.7100	2.7100	2.7100	2.7100	-28.684%	1	6	+80.812%
2025-05-01	3.8000	3.8000	3.8000	3.8000	-35.919%	1	6	+28.947%
2025-04-10	4.7700	5.9300	4.7700	5.9300	+46.059%	12	6	-17.369%
2025-04-09	5.5500	5.5500	4.0600	4.0600	-17.143%	6	14	+20.690%
2025-04-08	4.6700	4.9000	4.2700	4.9000	-6.844%	10	12	0.000%
2025-04-07	6.7000	6.7000	5.2600	5.2600	+9.583%	3	5	-6.844%
2025-04-04	4.8000	4.8000	4.8000	4.8000	+74.545%	2	4	+2.083%
2025-03-24	2.7500	2.7500	2.7500	2.7500	0.000%	3	3	+78.182%