Dark

ACN20270115P180
ACN Jan 15 2027 180.00 Put (ACN270115P00180000)
option OPRA

EOD

Sep 17, 2026

14.800.000%(0.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.8000	14.8000	14.8000	14.8000	0.000%	15	358	0.000%
2026-09-16	15.5000	15.5000	14.1000	14.8000	+8.187%	9	343	0.000%
2026-09-15	13.6800	13.6800	13.6800	13.6800	+1.333%	1	343	+8.187%
2026-09-14	14.7400	14.7400	13.5000	13.5000	-25.824%	7	344	+9.630%
2026-09-11	19.9000	19.9000	18.2000	18.2000	-12.919%	18	349	-18.681%
2026-09-10	20.4900	20.9000	20.4900	20.9000	-3.908%	7	349	-29.187%
2026-09-09	21.0000	21.7500	20.7000	21.7500	+5.072%	18	349	-31.954%
2026-09-08	20.2000	21.0100	20.2000	20.7000	+20.419%	16	339	-28.502%
2026-09-04	15.5000	17.1900	15.5000	17.1900	+18.144%	13	323	-13.903%
2026-09-03	15.3800	15.6000	14.5500	14.5500	-18.258%	19	323	+1.718%
2026-09-02	17.0000	17.8000	17.0000	17.8000	+4.094%	4	326	-16.854%
2026-09-01	17.1000	17.1000	17.1000	17.1000	+7.886%	3	324	-13.450%
2026-08-31	17.2000	17.2000	15.8500	15.8500	-7.310%	10	324	-6.625%
2026-08-28	16.7900	17.1000	16.7900	17.1000	-3.933%	3	325	-13.450%
2026-08-27	17.1900	17.9000	17.1900	17.8000	-14.010%	4	322	-16.854%
2026-08-26	20.7000	20.7000	20.7000	20.7000	+7.813%	1	318	-28.502%
2026-08-24	19.2000	19.5000	18.8000	19.2000	+0.524%	20	317	-22.917%
2026-08-21	18.8000	19.1000	18.8000	19.1000	+0.526%	19	316	-22.513%
2026-08-20	19.0000	19.0000	19.0000	19.0000	-7.227%	10	317	-22.105%
2026-08-19	24.4700	24.4700	20.3000	20.4800	-16.408%	7	327	-27.734%
2026-08-18	24.5000	24.5000	24.5000	24.5000	-8.240%	3	333	-39.592%
2026-08-17	25.5000	26.7000	25.5000	26.7000	+13.617%	9	336	-44.569%
2026-08-14	23.4900	23.5000	23.4900	23.5000	-0.844%	4	333	-37.021%
2026-08-12	23.7000	23.7000	23.7000	23.7000	+0.424%	5	337	-37.553%
2026-08-11	23.5000	23.6000	23.1000	23.6000	+0.426%	19	332	-37.288%
2026-08-10	24.0000	24.0000	23.5000	23.5000	-7.115%	12	315	-37.021%
2026-08-07	26.5000	26.5000	25.3000	25.3000	-12.153%	35	323	-41.502%
2026-08-06	28.8000	28.8000	28.8000	28.8000	-0.690%	1	299	-48.611%
2026-08-04	29.0000	29.0000	29.0000	29.0000	-6.752%	2	299	-48.966%
2026-08-03	31.2000	31.2000	31.0000	31.1000	-7.715%	7	301	-52.412%
2026-07-30	32.2000	33.7000	32.2000	33.7000	+22.545%	6	301	-56.083%
2026-07-29	28.6000	28.6000	25.9000	27.5000	-25.676%	14	297	-46.182%
2026-07-27	38.8000	38.8000	37.0000	37.0000	-14.943%	6	297	-60.000%
2026-07-24	43.5000	43.5000	43.5000	43.5000	-12.475%	3	301	-65.977%
2026-07-23	49.7000	49.7000	49.7000	49.7000	+2.263%	2	304	-70.221%
2026-07-15	48.6000	48.6000	48.6000	48.6000	-3.284%	5	302	-69.547%
2026-07-10	47.3800	50.2500	47.3800	50.2500	+9.956%	32	302	-70.547%
2026-07-07	45.8000	45.8000	45.7000	45.7000	-20.286%	3	283	-67.615%
2026-06-24	57.3300	57.3300	57.3300	57.3300	-4.130%	1	283	-74.185%
2026-06-22	60.2000	60.2000	59.8000	59.8000	+5.467%	3	283	-75.251%
2026-06-18	54.2000	56.7000	54.2000	56.7000	+66.765%	7	276	-73.898%
2026-06-17	34.0000	34.0000	34.0000	34.0000	+3.030%	1	276	-56.471%
2026-06-11	32.1000	33.0000	31.6000	33.0000	+2.484%	14	275	-55.152%
2026-06-10	31.0000	32.2000	31.0000	32.2000	+11.419%	3	267	-54.037%
2026-06-04	28.4000	28.9000	28.4000	28.9000	+10.516%	11	268	-48.789%
2026-06-02	25.9000	26.1500	25.9000	26.1500	+15.198%	12	268	-43.403%
2026-06-01	23.4500	23.4500	22.7000	22.7000	-15.613%	4	258	-34.802%
2026-05-29	26.9000	27.0000	26.9000	26.9000	-8.348%	3	258	-44.981%
2026-05-26	29.3500	29.3500	29.3500	29.3500	+16.238%	1	258	-49.574%
2026-05-19	25.2500	25.2500	25.2500	25.2500	-13.616%	1	258	-41.386%
2026-05-18	29.2800	29.2800	29.2300	29.2300	-14.532%	6	260	-49.367%
2026-05-14	34.2000	34.2000	34.2000	34.2000	-7.568%	3	260	-56.725%
2026-05-13	35.9100	37.0000	35.9100	37.0000	+26.280%	15	273	-60.000%
2026-05-11	27.7900	29.3000	27.7600	29.3000	+6.429%	12	273	-49.488%
2026-05-08	27.5300	27.5300	27.5300	27.5300	+2.152%	1	268	-46.240%
2026-05-07	26.9500	26.9500	26.9500	26.9500	-7.069%	14	268	-45.083%
2026-05-06	28.4000	29.0000	28.4000	29.0000	+0.346%	3	262	-48.966%
2026-05-05	29.1200	29.1500	28.9000	28.9000	+7.037%	8	262	-48.789%
2026-05-04	26.6500	27.7200	26.6500	27.0000	-1.460%	17	263	-45.185%
2026-05-01	27.2500	27.4000	27.2500	27.4000	-3.214%	2	277	-45.985%
2026-04-30	28.3100	28.3100	28.3100	28.3100	+1.761%	1	277	-47.722%
2026-04-28	27.8200	27.8200	27.8200	27.8200	-0.996%	1	277	-46.801%
2026-04-27	28.1000	28.1000	28.1000	28.1000	-1.056%	10	278	-47.331%
2026-04-24	28.4000	28.4000	28.4000	28.4000	-1.730%	1	278	-47.887%
2026-04-23	28.2000	28.9000	28.2000	28.9000	+47.449%	6	278	-48.789%
2026-04-21	19.6000	19.6000	19.6000	19.6000	-0.709%	1	278	-24.490%
2026-04-20	19.7400	19.7400	19.7400	19.7400	-0.303%	1	278	-25.025%
2026-04-17	19.4000	19.8000	19.2000	19.8000	-5.714%	64	277	-25.253%
2026-04-16	21.0000	21.0000	21.0000	21.0000	0.000%	1	220	-29.524%
2026-04-15	21.0000	21.0000	21.0000	21.0000	-4.545%	71	219	-29.524%
2026-04-13	24.0000	24.0000	22.0000	22.0000	-16.981%	2	148	-32.727%
2026-04-10	25.0000	26.5000	25.0000	26.5000	+9.959%	5	148	-44.151%
2026-04-09	23.6700	24.1000	23.6700	24.1000	+17.561%	6	149	-38.589%
2026-04-08	20.5000	20.5000	20.4000	20.5000	-2.381%	3	148	-27.805%
2026-04-01	21.0000	21.0000	21.0000	21.0000	+3.960%	2	147	-29.524%
2026-03-31	20.2000	20.2000	20.2000	20.2000	-4.717%	1	147	-26.733%
2026-03-30	21.2000	21.2000	21.2000	21.2000	-1.395%	1	147	-30.189%
2026-03-26	21.4000	21.5000	21.4000	21.5000	-5.702%	2	146	-31.163%
2026-03-24	22.8000	22.8000	22.8000	22.8000	+14.000%	1	146	-35.088%
2026-03-23	20.0000	20.0000	20.0000	20.0000	+2.041%	1	145	-26.000%
2026-03-20	19.6000	19.6000	19.6000	19.6000	+2.510%	1	146	-24.490%
2026-03-19	19.1200	19.1200	19.1200	19.1200	-12.294%	2	147	-22.594%
2026-03-18	21.8000	21.8000	21.8000	21.8000	+4.306%	1	149	-32.110%
2026-03-11	21.0000	21.0000	20.5000	20.9000	+3.722%	4	148	-29.187%
2026-03-10	19.8000	20.2000	19.8000	20.1500	+17.836%	4	149	-26.551%
2026-03-06	17.1000	17.1000	17.1000	17.1000	-0.581%	1	146	-13.450%
2026-03-04	17.2000	17.2000	17.2000	17.2000	-12.690%	3	146	-13.953%
2026-03-02	19.7000	19.7000	19.7000	19.7000	-18.763%	1	143	-24.873%
2026-02-25	24.5000	25.1000	24.2500	24.2500	+15.476%	3	141	-38.969%
2026-02-24	21.3000	21.3000	20.4200	21.0000	+7.417%	29	141	-29.524%
2026-02-23	19.5500	19.5500	19.5500	19.5500	+27.778%	4	114	-24.297%
2026-02-17	15.3000	15.3000	15.3000	15.3000	+1.661%	1	110	-3.268%
2026-02-12	15.0500	15.0500	15.0500	15.0500	+55.155%	2	109	-1.661%
2026-02-04	9.7000	9.7000	9.7000	9.7000	+94.000%	1	107	+52.577%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-5.660%	1	106	+196.000%
2026-01-02	5.3000	5.3000	5.3000	5.3000	-3.636%	1	107	+179.245%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-8.333%	1	106	+169.091%
2025-12-18	6.0000	6.0000	6.0000	6.0000	-46.903%	10	107	+146.667%
2025-10-03	11.2000	11.3000	11.2000	11.3000	+2.727%	2	97	+30.973%
2025-09-29	11.0000	11.0000	11.0000	11.0000	-19.118%	1	96	+34.545%
2025-09-23	13.6000	13.6000	13.6000	13.6000	+23.077%	4	96	+8.824%
2025-09-10	11.0500	11.0500	11.0500	11.0500	+6.250%	2	96	+33.937%
2025-09-05	10.2000	10.4000	10.2000	10.4000	+1.961%	2	94	+42.308%
2025-09-04	9.9000	10.2000	9.9000	10.2000	+0.990%	11	93	+45.098%
2025-09-03	10.2100	10.2100	10.1000	10.1000	-1.942%	50	84	+46.535%
2025-09-02	10.3000	10.3000	10.3000	10.3000	+8.421%	1	34	+43.689%
2025-08-22	9.5000	9.5000	9.5000	9.5000	-24.000%	1	33	+55.789%
2025-08-08	12.1700	12.5000	12.1700	12.5000	+4.167%	2	33	+18.400%
2025-08-07	12.0000	12.0000	12.0000	12.0000	+7.143%	1	31	+23.333%
2025-08-06	10.4000	11.2000	10.4000	11.2000	+8.738%	8	30	+32.143%
2025-08-05	9.0000	10.3000	9.0000	10.3000	+81.979%	16	22	+43.689%
2025-07-28	5.6600	5.6600	5.6600	5.6600	+0.177%	1	11	+161.484%
2025-07-14	5.6500	5.6500	5.6500	5.6500	-3.584%	3	10	+161.947%
2025-06-23	5.9000	5.9000	5.8600	5.8600	-27.654%	4	7	+152.560%
2025-04-16	8.1000	8.1000	8.1000	8.1000	+3.713%	1	7	+82.716%
2025-04-04	7.8100	7.8100	7.8100	7.8100	+47.358%	2	7	+89.501%
2025-03-20	5.3000	5.3000	5.3000	5.3000	+8.163%	1	7	+179.245%
2025-03-10	4.9000	4.9000	4.9000	4.9000	-4.483%	1	6	+202.041%
2025-03-07	5.4400	5.4400	5.1300	5.1300	+14.000%	6	5	+188.499%
2025-03-03	4.5000	4.5000	4.5000	4.5000	+5.386%	2	6	+228.889%
2025-02-28	4.2700	4.2700	4.2700	4.2700	+29.394%	2	6	+246.604%
2025-02-24	3.2900	3.3100	3.2900	3.3000	+3.125%	4	5	+348.485%
2025-01-07	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	+362.500%
2025-01-02	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	+362.500%