Dark

ACN20270115P165
ACN Jan 15 2027 165.00 Put (ACN270115P00165000)
option OPRA

EOD

Sep 17, 2026

8.90-3.261%(-0.30)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.4100	9.4100	8.9000	8.9000	-3.261%	31	5,715	0.000%
2026-09-16	9.4000	9.4000	9.2000	9.2000	+15.000%	32	5,706	-3.261%
2026-09-15	8.0000	8.0000	8.0000	8.0000	-3.030%	1	5,676	+11.250%
2026-09-14	8.6000	8.6000	8.2500	8.2500	-33.468%	3	5,675	+7.879%
2026-09-11	12.4000	12.4000	12.4000	12.4000	-9.290%	3	5,677	-28.226%
2026-09-10	13.6700	13.6700	13.6700	13.6700	+2.782%	2	5,676	-34.894%
2026-09-08	13.1100	13.3000	12.9000	13.3000	+22.468%	7	5,677	-33.083%
2026-09-04	10.4000	10.8600	10.4000	10.8600	+23.409%	5	5,683	-18.048%
2026-09-03	9.5000	9.5000	8.8000	8.8000	-20.721%	3	5,683	+1.136%
2026-09-02	10.8000	11.1000	10.8000	11.1000	+4.421%	2	5,680	-19.820%
2026-09-01	10.6000	10.6300	10.5000	10.6300	+7.374%	4	5,679	-16.275%
2026-08-31	11.1000	11.1000	9.9000	9.9000	-10.811%	39	5,678	-10.101%
2026-08-28	10.9000	11.1000	10.8000	11.1000	-4.310%	57	5,658	-19.820%
2026-08-27	11.6000	11.6000	11.6000	11.6000	-15.328%	12	5,615	-23.276%
2026-08-26	13.8000	13.8000	13.7000	13.7000	+7.874%	6	5,613	-35.036%
2026-08-25	13.2500	13.2500	12.7000	12.7000	-0.781%	6	5,618	-29.921%
2026-08-24	12.8000	12.8000	12.8000	12.8000	-2.290%	2	5,618	-30.469%
2026-08-21	13.3000	13.3000	12.5000	13.1000	-2.602%	15	5,618	-32.061%
2026-08-19	13.4500	13.4500	13.4500	13.4500	-19.557%	20	5,605	-33.829%
2026-08-17	16.7200	16.7200	16.7200	16.7200	+14.521%	1	5,610	-46.770%
2026-08-13	14.4000	14.6000	14.4000	14.6000	-17.045%	2	5,610	-39.041%
2026-08-07	18.3000	18.3000	17.6000	17.6000	-12.871%	32	5,611	-49.432%
2026-08-06	20.2000	20.2000	20.2000	20.2000	-7.763%	1	5,583	-55.941%
2026-08-05	22.0000	22.0000	21.8000	21.9000	-2.232%	6	5,582	-59.361%
2026-08-03	22.7000	22.7000	22.4000	22.4000	-5.485%	18	5,580	-60.268%
2026-07-31	23.7000	23.7000	23.7000	23.7000	-2.066%	15	5,565	-62.447%
2026-07-30	24.3000	25.2000	24.1000	24.2000	+25.584%	76	5,550	-63.223%
2026-07-29	19.5000	19.7000	19.2700	19.2700	-15.667%	6	5,479	-53.814%
2026-07-28	22.2000	22.8500	22.2000	22.8500	-14.419%	11	5,473	-61.050%
2026-07-27	27.6000	27.6000	26.7000	26.7000	-25.419%	21	5,462	-66.667%
2026-07-21	35.8000	35.8000	35.8000	35.8000	-2.186%	1	5,447	-75.140%
2026-07-15	36.6000	36.6000	36.6000	36.6000	-3.937%	1	5,446	-75.683%
2026-07-14	38.1000	38.1000	38.1000	38.1000	+1.600%	1	5,446	-76.640%
2026-07-09	37.5000	37.5000	37.5000	37.5000	-2.344%	1	5,446	-76.267%
2026-07-06	38.4000	38.4000	38.4000	38.4000	-20.497%	1	5,445	-76.823%
2026-06-30	48.2000	48.3000	48.2000	48.3000	+3.648%	4	5,446	-81.573%
2026-06-29	44.0000	46.8000	44.0000	46.6000	+0.215%	5,278	7,529	-80.901%
2026-06-23	46.5000	46.5000	46.5000	46.5000	-6.533%	1	5,449	-80.860%
2026-06-22	50.0700	50.0700	49.7500	49.7500	+14.368%	2	5,449	-82.111%
2026-06-18	43.5000	43.5000	43.5000	43.5000	+75.403%	1	5,449	-79.540%
2026-06-17	24.5000	24.8000	24.4000	24.8000	+2.905%	29	5,449	-64.113%
2026-06-16	24.2600	24.2600	23.7000	24.1000	0.000%	5	5,449	-63.071%
2026-06-15	24.1000	24.1000	24.1000	24.1000	+6.167%	1	5,450	-63.071%
2026-06-12	22.7000	22.7000	22.7000	22.7000	-4.219%	1	5,451	-60.793%
2026-06-10	23.7000	23.7000	23.7000	23.7000	+2.155%	3	5,451	-62.447%
2026-06-09	23.2000	23.2000	23.2000	23.2000	+6.033%	1	5,451	-61.638%
2026-06-08	21.8800	21.8800	21.8800	21.8800	+3.697%	1	5,451	-59.324%
2026-06-05	21.1000	21.1000	21.1000	21.1000	+8.763%	1	5,451	-57.820%
2026-06-02	19.5000	19.5000	19.2500	19.4000	+4.301%	22	5,450	-54.124%
2026-05-29	18.4600	18.6000	18.4600	18.6000	-7.000%	2	5,450	-52.151%
2026-05-28	20.1000	20.1000	20.0000	20.0000	-1.478%	3	5,450	-55.500%
2026-05-27	20.3000	20.5000	20.2000	20.3000	-2.404%	55	5,449	-56.158%
2026-05-26	21.0000	21.0000	20.8000	20.8000	+5.799%	3	5,433	-57.212%
2026-05-22	19.0000	20.2000	19.0000	19.6600	-0.607%	13	5,436	-54.730%
2026-05-21	20.7000	21.0000	19.7800	19.7800	-1.100%	15	5,434	-55.005%
2026-05-20	20.8000	20.8000	19.4000	20.0000	-6.103%	15	5,434	-55.500%
2026-05-18	21.7000	21.7000	21.3000	21.3000	-14.113%	18	144	-58.216%
2026-05-15	24.8000	24.8000	24.8000	24.8000	+11.712%	2	144	-64.113%
2026-05-11	22.2000	22.2000	22.2000	22.2000	+6.220%	1	142	-59.910%
2026-05-06	20.7000	20.9000	20.7000	20.9000	+5.025%	3	143	-57.416%
2026-05-05	19.9000	19.9000	19.9000	19.9000	-1.970%	1	146	-55.276%
2026-04-28	20.3000	20.3000	20.3000	20.3000	+0.495%	1	146	-56.158%
2026-04-23	21.4000	21.4000	20.2000	20.2000	+46.377%	11	145	-55.941%
2026-04-21	13.8000	13.8000	13.8000	13.8000	-6.757%	1	156	-35.507%
2026-04-20	14.8000	14.8000	14.7000	14.8000	+2.778%	11	156	-39.865%
2026-04-17	14.4000	14.4000	14.4000	14.4000	-13.253%	82	146	-38.194%
2026-04-14	16.6000	16.6000	16.6000	16.6000	+2.469%	1	67	-46.386%
2026-04-13	16.2000	16.2000	16.2000	16.2000	-14.737%	1	67	-45.062%
2026-04-10	18.3000	19.0000	18.3000	19.0000	+8.077%	10	68	-53.158%
2026-04-09	17.2000	17.5800	17.2000	17.5800	+16.424%	3	64	-49.374%
2026-04-08	13.9000	15.1000	13.9000	15.1000	+5.594%	24	62	-41.060%
2026-04-06	14.3000	14.3000	14.3000	14.3000	+2.878%	1	38	-37.762%
2026-03-19	13.9000	13.9000	13.9000	13.9000	-13.125%	2	37	-35.971%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-1.235%	1	35	-44.375%
2026-03-12	16.2000	16.2000	16.2000	16.2000	+20.000%	3	34	-45.062%
2026-03-09	13.4000	13.5000	13.4000	13.5000	+10.656%	2	37	-34.074%
2026-03-04	12.4000	12.4000	12.2000	12.2000	-17.568%	3	38	-27.049%
2026-03-02	14.3000	14.8000	14.3000	14.8000	-7.500%	2	37	-39.865%
2026-02-27	15.7800	16.0000	15.7800	16.0000	-1.235%	2	37	-44.375%
2026-02-24	16.2000	16.2000	16.2000	16.2000	+47.273%	3	36	-45.062%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-0.091%	12	39	-19.091%
2026-02-17	11.0100	11.0100	11.0100	11.0100	+52.493%	5	39	-19.164%
2026-02-06	7.2200	7.2200	7.2200	7.2200	+7.761%	2	39	+23.269%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+97.059%	1	39	+32.836%
2025-12-30	3.4000	3.4000	3.4000	3.4000	-12.821%	2	39	+161.765%
2025-12-24	3.9000	3.9000	3.9000	3.9000	+3.723%	20	20	+128.205%
2025-12-19	3.7600	3.7600	3.7600	3.7600	-18.261%	1	20	+136.702%
2025-12-18	4.6000	4.6000	4.6000	4.6000	+6.977%	1	19	+93.478%
2025-12-15	3.2000	4.3000	3.2000	4.3000	-38.834%	3	18	+106.977%
2025-10-21	7.0300	7.0300	7.0300	7.0300	-9.872%	1	16	+26.600%
2025-09-29	7.8000	7.8000	7.8000	7.8000	-13.333%	2	16	+14.103%
2025-09-12	9.0000	9.0000	9.0000	9.0000	+18.421%	1	16	-1.111%
2025-09-04	7.6000	7.6000	7.6000	7.6000	+4.828%	1	15	+17.105%
2025-08-25	7.2500	7.2500	7.2500	7.2500	+82.620%	1	14	+22.759%
2025-07-29	3.9700	3.9700	3.9700	3.9700	-3.171%	1	13	+124.181%
2025-07-14	4.1000	4.1000	4.1000	4.1000	+0.244%	3	12	+117.073%
2025-06-23	4.0900	4.0900	4.0900	4.0900	-16.531%	6	10	+117.604%
2025-06-20	4.7000	4.9000	4.7000	4.9000	+11.364%	18	15	+81.633%
2025-03-21	4.4000	4.4000	4.4000	4.4000	+7.056%	2	6	+102.273%
2025-03-20	4.4000	4.5000	4.1100	4.1100	0.000%	5	5	+116.545%