Dark

ACN20270115P170
ACN Jan 15 2027 170.00 Put (ACN270115P00170000)
option OPRA

EOD

Sep 17, 2026

10.90-1.802%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.0000	11.0000	10.9000	10.9000	-1.802%	4	959	0.000%
2026-09-16	11.1000	11.1000	11.1000	11.1000	+9.901%	13	957	-1.802%
2026-09-14	10.0000	10.1000	10.0000	10.1000	-36.478%	16	944	+7.921%
2026-09-09	15.9000	15.9000	15.9000	15.9000	+6.000%	3	932	-31.447%
2026-09-08	15.0000	15.1000	14.9000	15.0000	+20.000%	5	933	-27.333%
2026-09-04	12.7500	12.7500	12.5000	12.5000	+13.225%	33	928	-12.800%
2026-09-03	11.0000	11.0400	11.0000	11.0400	-6.441%	2	928	-1.268%
2026-08-31	12.2000	12.2000	11.8000	11.8000	-6.349%	17	928	-7.627%
2026-08-28	12.7000	12.7000	12.6000	12.6000	-7.011%	41	912	-13.492%
2026-08-27	13.5000	13.5500	13.2700	13.5500	-15.839%	7	874	-19.557%
2026-08-26	16.1000	16.1000	16.1000	16.1000	+12.587%	2	874	-32.298%
2026-08-25	15.2500	15.2500	14.3000	14.3000	-4.983%	13	873	-23.776%
2026-08-21	15.4000	15.4000	14.8000	15.0500	-0.987%	6	871	-27.575%
2026-08-20	15.2000	15.2000	15.2000	15.2000	-1.618%	3	871	-28.289%
2026-08-19	16.2000	16.2000	15.4500	15.4500	-17.819%	2	871	-29.450%
2026-08-14	19.2000	19.2000	18.8000	18.8000	+2.008%	2	872	-42.021%
2026-08-12	18.4300	18.4300	18.4300	18.4300	-8.762%	1	872	-40.857%
2026-08-07	20.7000	20.7000	20.2000	20.2000	-12.364%	16	873	-46.040%
2026-08-06	23.0000	23.0500	23.0000	23.0500	-1.915%	3	860	-52.711%
2026-08-04	25.5100	25.5100	23.5000	23.5000	-4.858%	10	859	-53.617%
2026-08-03	25.1000	25.3000	24.7000	24.7000	-4.560%	15	853	-55.870%
2026-07-31	27.1000	27.1000	25.8800	25.8800	-4.502%	6	841	-57.883%
2026-07-30	25.0500	27.2000	25.0500	27.1000	+24.483%	10	841	-59.779%
2026-07-29	25.8000	25.8000	21.7700	21.7700	-18.980%	10	834	-49.931%
2026-07-28	28.7000	28.7000	26.8700	26.8700	-10.731%	2	831	-59.434%
2026-07-27	30.1000	30.1000	30.1000	30.1000	-21.204%	500	831	-63.787%
2026-07-07	38.2000	38.2000	38.2000	38.2000	-24.803%	2	382	-71.466%
2026-06-29	49.2000	51.0000	49.2000	50.8000	+3.252%	5	382	-78.543%
2026-06-25	49.2000	49.2000	49.2000	49.2000	-12.096%	3	382	-77.846%
2026-06-22	51.8500	55.9700	50.7600	55.9700	+15.545%	19	382	-80.525%
2026-06-18	46.3000	48.4400	44.7500	48.4400	+73.000%	32	410	-77.498%
2026-06-17	27.6000	28.0000	27.6000	28.0000	+7.280%	22	410	-61.071%
2026-06-16	26.1000	26.1000	26.1000	26.1000	+3.121%	1	389	-58.238%
2026-06-15	25.3500	25.3500	25.3100	25.3100	-1.210%	4	390	-56.934%
2026-06-12	25.6200	25.6200	25.6200	25.6200	-1.462%	1	387	-57.455%
2026-06-09	26.0000	26.0000	26.0000	26.0000	+11.111%	10	386	-58.077%
2026-06-04	23.4000	23.4000	23.4000	23.4000	-4.138%	2	376	-53.419%
2026-06-03	24.4100	24.4100	24.4100	24.4100	+13.009%	1	374	-55.346%
2026-06-02	21.3000	21.6000	21.3000	21.6000	-4.000%	4	375	-49.537%
2026-05-28	22.6000	22.6000	22.5000	22.5000	-3.017%	4	375	-51.556%
2026-05-27	23.2000	23.2000	23.2000	23.2000	+4.036%	1	378	-53.017%
2026-05-26	22.3000	22.3000	22.3000	22.3000	+0.450%	1	378	-51.121%
2026-05-22	22.5000	22.5000	22.2000	22.2000	-1.333%	3	377	-50.901%
2026-05-21	22.5000	22.5000	22.5000	22.5000	+2.273%	3	377	-51.556%
2026-05-20	25.2700	25.2700	22.0000	22.0000	+6.280%	8	377	-50.455%
2026-05-19	20.7000	20.7000	20.7000	20.7000	-13.462%	1	373	-47.343%
2026-05-18	23.6500	23.9200	23.6500	23.9200	-13.333%	4	373	-54.431%
2026-05-15	27.3000	27.6000	27.3000	27.6000	+10.400%	9	373	-60.507%
2026-05-12	25.0000	25.0000	24.6000	25.0000	+8.696%	17	371	-56.400%
2026-05-11	23.0000	23.0000	23.0000	23.0000	0.000%	1	355	-52.609%
2026-05-07	23.1000	23.1000	23.0000	23.0000	+0.437%	250	355	-52.609%
2026-05-06	22.9000	22.9000	22.9000	22.9000	-5.372%	1	605	-52.402%
2026-05-05	24.2000	24.2000	24.2000	24.2000	+12.768%	3	605	-54.959%
2026-05-04	21.4600	21.4600	21.4600	21.4600	-5.877%	5	605	-49.208%
2026-04-30	24.2000	24.2000	22.8000	22.8000	+2.703%	11	598	-52.193%
2026-04-27	22.2000	22.2000	22.2000	22.2000	-3.896%	1	597	-50.901%
2026-04-24	23.1000	23.1000	23.1000	23.1000	+3.587%	2	596	-52.814%
2026-04-23	21.8000	23.7000	21.8000	22.3000	+27.429%	45	594	-51.121%
2026-04-22	17.5000	17.5000	17.5000	17.5000	+8.696%	10	577	-37.714%
2026-04-17	16.0000	16.1000	16.0000	16.1000	-16.146%	18	572	-32.298%
2026-04-09	19.3000	19.3000	19.2000	19.2000	+28.000%	5	567	-43.229%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-6.250%	1	562	-27.333%
2026-04-07	15.8000	16.0000	15.8000	16.0000	-1.235%	6	561	-31.875%
2026-04-06	16.2000	16.2000	16.2000	16.2000	+1.313%	1	558	-32.716%
2026-03-23	15.9900	15.9900	15.9900	15.9900	+4.510%	3	558	-31.832%
2026-03-19	15.3000	15.3000	15.3000	15.3000	-11.866%	1	555	-28.758%
2026-03-12	17.3600	17.3600	17.3600	17.3600	+27.647%	1	554	-37.212%
2026-03-05	14.0800	14.0800	13.5500	13.6000	-16.049%	6	554	-19.853%
2026-03-02	16.2000	16.2000	16.2000	16.2000	+0.621%	1	556	-32.716%
2026-02-27	16.1000	16.1000	16.1000	16.1000	-8.988%	5	555	-32.298%
2026-02-24	17.6900	17.6900	17.6900	17.6900	+17.933%	1	550	-38.383%
2026-02-23	13.8300	15.0000	13.8300	15.0000	+14.504%	7	550	-27.333%
2026-02-20	13.1000	13.1000	13.1000	13.1000	-2.457%	1	547	-16.794%
2026-02-19	13.6600	13.7900	13.4300	13.4300	+13.814%	6	547	-18.838%
2026-02-13	11.8000	11.8000	11.8000	11.8000	0.000%	1	547	-7.627%
2026-02-12	11.9000	12.1700	11.8000	11.8000	+122.642%	5	547	-7.627%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+64.087%	1	548	+105.660%
2026-01-27	3.2300	3.2300	3.2300	3.2300	+10.997%	1	547	+237.461%
2026-01-26	2.8700	2.9100	2.8700	2.9100	-46.606%	3	547	+274.570%
2025-12-10	5.4000	5.4500	5.4000	5.4500	-12.800%	6	545	+100.000%
2025-12-03	6.2500	6.2500	6.2500	6.2500	-44.196%	7	546	+74.400%
2025-10-17	11.2000	11.2000	11.2000	11.2000	+24.444%	1	553	-2.679%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+2.273%	1	554	+21.111%
2025-09-29	9.1000	9.1000	8.8000	8.8000	+3.044%	502	553	+23.864%
2025-09-25	8.5400	8.5400	8.5400	8.5400	-21.651%	1	53	+27.635%
2025-09-16	10.8500	10.9000	10.8500	10.9000	+6.341%	6	53	0.000%
2025-09-12	10.1500	10.2500	10.1500	10.2500	+6.771%	3	47	+6.341%
2025-09-11	9.6000	9.6000	9.5400	9.6000	+15.663%	3	44	+13.542%
2025-09-05	8.3000	8.3000	8.3000	8.3000	-1.190%	1	43	+31.325%
2025-09-04	8.4000	8.4000	8.4000	8.4000	+7.692%	1	43	+29.762%
2025-08-22	7.8000	7.8000	7.8000	7.8000	-27.778%	1	43	+39.744%
2025-08-12	10.8000	10.8000	10.8000	10.8000	+1.887%	2	43	+0.926%
2025-08-08	10.3000	10.6000	10.3000	10.6000	+29.268%	9	41	+2.830%
2025-08-05	7.5000	8.2000	7.5000	8.2000	+95.238%	6	33	+32.927%
2025-06-18	4.2000	4.2000	4.2000	4.2000	+0.962%	1	27	+159.524%
2025-06-06	4.1600	4.1600	4.1600	4.1600	-4.805%	2	27	+162.019%
2025-05-23	4.3700	4.3700	4.3700	4.3700	-46.837%	2	27	+149.428%
2025-04-08	6.8700	8.2200	6.8700	8.2200	+2.750%	11	27	+32.603%
2025-04-07	8.3900	8.3900	8.0000	8.0000	+76.211%	19	32	+36.250%
2025-04-03	4.3000	4.5400	4.3000	4.5400	+16.410%	3	47	+140.088%
2025-03-26	3.8000	3.9000	3.6600	3.9000	-21.212%	3	47	+179.487%
2025-03-20	5.2000	5.2000	4.7000	4.9500	+10.000%	3	44	+120.202%
2025-03-18	4.5000	4.5000	4.5000	4.5000	+10.837%	1	43	+142.222%
2025-03-17	4.0600	4.0600	4.0600	4.0600	-5.361%	1	42	+168.473%
2025-03-12	4.1400	4.2900	4.1400	4.2900	+3.874%	5	41	+154.079%
2025-03-10	4.0100	4.1300	4.0100	4.1300	+8.684%	2	36	+163.923%
2025-03-07	3.9200	3.9800	3.8000	3.8000	+2.703%	8	34	+186.842%
2025-03-06	3.6100	3.7300	3.6100	3.7000	0.000%	3	28	+194.595%
2025-02-28	3.4800	3.7000	3.4800	3.7000	+17.460%	14	28	+194.595%
2025-02-27	3.1500	3.1500	3.1500	3.1500	+50.000%	1	24	+246.032%
2025-01-14	2.1100	2.2700	2.1000	2.1000	+28.049%	5	23	+419.048%
2024-12-26	1.6400	1.6400	1.6400	1.6400	-21.905%	15	18	+564.634%
2024-12-20	2.1000	2.1000	2.1000	2.1000	-14.286%	1	3	+419.048%
2024-09-26	2.4500	2.4500	2.4500	2.4500	-16.949%	1	2	+344.898%
2024-09-25	2.9500	2.9500	2.9500	2.9500	-6.646%	1	1	+269.492%
2024-09-24	3.1600	3.1600	3.1600	3.1600	0.000%	1	1	+244.937%