Dark

ACN20270115P160
ACN Jan 15 2027 160.00 Put (ACN270115P00160000)
option OPRA

EOD

Sep 17, 2026

7.30-1.351%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.7000	7.7000	7.3000	7.3000	-1.351%	4	1,525	0.000%
2026-09-16	7.6300	7.6300	7.4000	7.4000	+2.778%	22	1,523	-1.351%
2026-09-14	8.1000	8.1000	7.2000	7.2000	-35.714%	23	1,523	+1.389%
2026-09-10	11.5800	11.5800	11.2000	11.2000	+0.992%	4	1,506	-34.821%
2026-09-08	10.6000	11.0900	10.6000	11.0900	+30.933%	3	1,510	-34.175%
2026-09-04	8.4700	8.4700	8.4700	8.4700	+3.926%	1	1,508	-13.813%
2026-09-03	8.2000	8.2000	8.1500	8.1500	-12.366%	13	1,508	-10.429%
2026-09-02	9.4000	9.4000	9.3000	9.3000	+3.333%	3	1,521	-21.505%
2026-09-01	9.0000	9.0000	9.0000	9.0000	+8.434%	1	1,523	-18.889%
2026-08-31	9.2000	9.2000	8.3000	8.3000	-30.252%	197	1,522	-12.048%
2026-08-26	12.0000	12.0000	11.9000	11.9000	+12.264%	4	1,360	-38.655%
2026-08-25	10.7200	10.8300	10.6000	10.6000	-0.935%	21	1,360	-31.132%
2026-08-24	10.7000	10.7000	10.7000	10.7000	-4.464%	5	1,339	-31.776%
2026-08-21	11.4000	11.4000	11.2000	11.2000	-0.885%	10	1,334	-34.821%
2026-08-20	11.0000	11.3000	10.9000	11.3000	-9.600%	8	1,330	-35.398%
2026-08-19	14.4700	14.4700	12.5000	12.5000	-16.667%	4	1,327	-41.600%
2026-08-17	15.0000	15.0000	15.0000	15.0000	+8.696%	6	1,326	-51.333%
2026-08-14	14.4500	14.4500	13.8000	13.8000	+11.290%	4	1,320	-47.101%
2026-08-13	12.2400	12.4000	12.2400	12.4000	-10.210%	7	1,321	-41.129%
2026-08-11	13.8900	13.8900	13.8100	13.8100	-13.145%	2	1,321	-47.140%
2026-08-07	15.9000	15.9000	15.9000	15.9000	-9.659%	17	1,321	-54.088%
2026-08-06	17.6000	17.6000	17.6000	17.6000	-2.762%	1	1,305	-58.523%
2026-08-05	18.5000	18.5000	18.1000	18.1000	-10.396%	63	1,304	-59.669%
2026-08-03	20.1100	20.2000	20.1100	20.2000	-6.047%	8	1,303	-63.861%
2026-07-30	21.2000	22.1000	21.2000	21.5000	+23.848%	37	1,304	-66.047%
2026-07-29	18.3000	18.3000	17.3600	17.3600	-20.110%	3	1,303	-57.949%
2026-07-28	21.7300	21.7300	21.7300	21.7300	-10.943%	1	1,305	-66.406%
2026-07-27	24.5000	24.5000	24.4000	24.4000	-17.845%	20	1,306	-70.082%
2026-07-16	29.6500	29.7000	29.6500	29.7000	-15.385%	3	1,306	-75.421%
2026-07-14	35.1000	35.1000	35.1000	35.1000	+2.632%	1	1,303	-79.202%
2026-07-10	34.2000	34.2000	34.2000	34.2000	+1.484%	1	1,304	-78.655%
2026-07-08	33.7000	33.7000	33.7000	33.7000	-22.207%	1	1,304	-78.338%
2026-06-30	43.3200	43.3200	43.3200	43.3200	+0.510%	1	1,304	-83.149%
2026-06-29	43.1000	43.1000	43.1000	43.1000	+2.619%	10	1,305	-83.063%
2026-06-23	41.7000	42.0000	41.7000	42.0000	-8.854%	78	1,305	-82.619%
2026-06-22	43.2000	46.0800	43.0500	46.0800	+15.402%	8	1,227	-84.158%
2026-06-18	37.4000	39.9300	37.4000	39.9300	+59.720%	9	1,233	-81.718%
2026-06-17	21.8000	25.0000	21.7000	25.0000	+17.371%	28	1,233	-70.800%
2026-06-15	20.6000	21.3000	20.4700	21.3000	+0.996%	4	1,206	-65.728%
2026-06-10	21.0000	21.0900	21.0000	21.0900	+9.844%	3	1,206	-65.386%
2026-06-08	19.5000	19.5000	19.2000	19.2000	-0.467%	70	1,204	-61.979%
2026-06-03	19.2900	19.2900	19.2900	19.2900	+14.481%	1	1,134	-62.157%
2026-06-02	16.7500	17.0000	16.7500	16.8500	-0.178%	14	1,133	-56.677%
2026-05-29	16.5000	16.8800	16.5000	16.8800	-5.169%	3	1,131	-56.754%
2026-05-28	17.9000	17.9000	17.8000	17.8000	-2.198%	3	1,131	-58.989%
2026-05-27	18.2000	18.2000	18.2000	18.2000	+2.825%	1	1,130	-59.890%
2026-05-22	18.0000	18.0000	17.7000	17.7000	0.000%	10	1,124	-58.757%
2026-05-21	18.4000	18.4000	17.7000	17.7000	-0.562%	22	1,118	-58.757%
2026-05-20	18.7000	18.7000	17.8000	17.8000	-2.732%	2	1,118	-58.989%
2026-05-19	18.3000	18.3000	18.3000	18.3000	-3.684%	1	1,119	-60.109%
2026-05-18	19.2000	19.2600	19.0000	19.0000	-14.414%	11	1,119	-61.579%
2026-05-15	22.0000	22.2000	22.0000	22.2000	-5.128%	2	1,119	-67.117%
2026-05-14	22.5000	23.6000	22.4000	23.4000	-8.949%	247	1,119	-68.803%
2026-05-13	24.6700	25.7000	24.6600	25.7000	+47.701%	4	1,101	-71.595%
2026-05-08	20.0000	20.0000	17.4000	17.4000	-5.435%	320	1,101	-58.046%
2026-05-06	18.5000	18.5000	18.4000	18.4000	+2.222%	4	781	-60.326%
2026-04-28	18.0000	18.0000	18.0000	18.0000	0.000%	1	781	-59.444%
2026-04-27	18.0000	18.0000	18.0000	18.0000	-2.703%	5	781	-59.444%
2026-04-24	18.5000	18.6000	18.5000	18.5000	+3.122%	252	782	-60.541%
2026-04-23	18.1000	19.1000	17.9000	17.9400	+45.854%	174	534	-59.309%
2026-04-20	12.3000	12.3000	12.3000	12.3000	0.000%	150	373	-40.650%
2026-04-17	12.3000	12.3000	12.3000	12.3000	-10.219%	1	223	-40.650%
2026-04-16	13.3000	13.7000	13.3000	13.7000	-5.647%	12	222	-46.715%
2026-04-13	14.5200	14.5200	14.5200	14.5200	-15.088%	1	218	-49.725%
2026-04-10	17.2800	17.2800	17.1000	17.1000	+9.615%	2	217	-57.310%
2026-04-09	14.7000	15.9000	14.7000	15.6000	+24.800%	38	215	-53.205%
2026-04-08	12.0000	12.5000	12.0000	12.5000	-3.101%	9	208	-41.600%
2026-04-06	12.9000	12.9000	12.9000	12.9000	-0.769%	3	208	-43.411%
2026-04-02	13.0000	13.0000	13.0000	13.0000	-14.474%	1	210	-43.846%
2026-03-27	15.2000	15.2000	15.2000	15.2000	+2.703%	6	210	-51.974%
2026-03-25	15.1000	15.1000	14.8000	14.8000	+12.121%	4	204	-50.676%
2026-03-20	13.2000	13.2000	13.2000	13.2000	+3.937%	1	200	-44.697%
2026-03-19	12.7000	12.7000	12.7000	12.7000	-13.014%	1	199	-42.520%
2026-03-18	14.3000	14.6000	13.1000	14.6000	+8.148%	161	198	-50.000%
2026-03-17	13.5000	13.5000	13.5000	13.5000	-1.675%	5	45	-45.926%
2026-03-16	13.7300	13.7300	13.7300	13.7300	+0.219%	2	40	-46.832%
2026-03-11	13.7000	13.7000	13.7000	13.7000	+16.299%	1	38	-46.715%
2026-03-06	11.7300	11.7800	11.7300	11.7800	+7.091%	3	37	-38.031%
2026-03-05	11.0000	11.0000	11.0000	11.0000	+0.917%	1	34	-33.636%
2026-03-04	11.0000	11.0000	10.9000	10.9000	-34.731%	6	34	-33.028%
2026-02-25	16.0000	16.7000	16.0000	16.7000	+20.144%	8	21	-56.287%
2026-02-24	13.9000	13.9000	13.9000	13.9000	+26.364%	5	21	-47.482%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+1.852%	1	21	-33.636%
2026-02-20	10.6000	10.8000	10.6000	10.8000	+14.894%	2	21	-32.407%
2026-02-13	9.4000	9.4000	9.4000	9.4000	-6.000%	1	18	-22.340%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+119.298%	1	18	-27.000%
2025-12-08	4.3000	4.5600	4.3000	4.5600	-5.000%	2	18	+60.088%
2025-12-05	4.8000	4.8000	4.8000	4.8000	-11.765%	1	19	+52.083%
2025-12-01	5.4400	5.4400	5.4400	5.4400	-15.000%	1	20	+34.191%
2025-11-24	7.0000	7.0000	6.4000	6.4000	+3.896%	15	20	+14.063%
2025-10-22	6.1600	6.1600	6.1600	6.1600	-10.725%	1	20	+18.506%
2025-09-29	6.9000	6.9000	6.9000	6.9000	-17.857%	2	19	+5.797%
2025-09-23	8.4000	8.4000	8.4000	8.4000	+27.273%	5	19	-13.095%
2025-09-05	6.6000	6.6000	6.6000	6.6000	-5.714%	5	15	+10.606%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+18.644%	1	10	+4.286%
2025-09-03	5.9000	5.9000	5.9000	5.9000	-3.752%	5	9	+23.729%
2025-08-05	6.1300	6.1300	6.1300	6.1300	+43.224%	2	6	+19.086%
2025-06-20	4.4500	4.4500	4.2800	4.2800	+30.887%	10	6	+70.561%
2025-06-06	3.2200	3.2700	3.2200	3.2700	-51.982%	4	4	+123.242%
2025-04-09	6.8100	6.8100	6.8100	6.8100	0.000%	2	2	+7.195%