Dark

ACN20270115P200
ACN Jan 15 2027 200.00 Put (ACN270115P00200000)
option OPRA

EOD

Sep 17, 2026

25.97+3.056%(+0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.9700	25.9700	25.9700	25.9700	+3.056%	1	892	0.000%
2026-09-16	25.6000	25.7000	25.2000	25.2000	+11.258%	18	893	+3.056%
2026-09-15	24.6000	24.6000	22.6500	22.6500	-6.211%	3	899	+14.658%
2026-09-14	26.1000	26.1000	24.1500	24.1500	-26.372%	2	898	+7.536%
2026-09-08	32.8000	32.8000	32.8000	32.8000	+30.677%	1	899	-20.823%
2026-09-03	26.0000	26.0000	25.1000	25.1000	-14.626%	6	898	+3.466%
2026-09-02	29.4000	29.4000	29.4000	29.4000	+6.368%	1	897	-11.667%
2026-09-01	27.6400	27.6400	27.6400	27.6400	+4.302%	1	897	-6.042%
2026-08-31	28.9000	28.9000	26.5000	26.5000	-3.285%	32	898	-2.000%
2026-08-28	27.5000	27.9000	27.4000	27.4000	-15.692%	3	878	-5.219%
2026-08-26	32.5000	32.5000	32.5000	32.5000	+3.175%	1	877	-20.092%
2026-08-25	31.5000	31.5000	31.5000	31.5000	+6.061%	1	877	-17.556%
2026-08-24	29.7000	29.7000	29.7000	29.7000	-2.941%	1	878	-12.559%
2026-08-20	30.6000	30.6000	30.6000	30.6000	-15.702%	3	878	-15.131%
2026-08-14	36.3000	36.3000	36.3000	36.3000	-2.156%	1	880	-28.457%
2026-08-12	38.4000	38.4000	37.1000	37.1000	+5.398%	17	880	-30.000%
2026-08-11	36.1000	36.1000	35.0000	35.2000	-2.493%	31	874	-26.222%
2026-08-10	36.5000	36.5000	36.1000	36.1000	-5.621%	2	845	-28.061%
2026-08-07	38.2500	38.2500	38.2500	38.2500	-9.037%	1	845	-32.105%
2026-08-05	42.0500	42.0500	42.0500	42.0500	-7.174%	1	846	-38.240%
2026-08-03	45.3000	45.3000	45.3000	45.3000	-2.371%	2	847	-42.671%
2026-07-31	46.4000	46.4000	46.4000	46.4000	+16.000%	1	844	-44.030%
2026-07-29	40.4900	40.4900	40.0000	40.0000	-33.993%	2	844	-35.075%
2026-07-17	60.6000	60.6000	60.6000	60.6000	0.000%	3	845	-57.145%
2026-07-16	60.6000	60.6000	60.6000	60.6000	-6.769%	1	848	-57.145%
2026-07-13	65.0000	65.0000	65.0000	65.0000	-3.115%	1	849	-60.046%
2026-07-10	67.0900	67.0900	67.0900	67.0900	+7.689%	1	849	-61.291%
2026-07-07	63.3000	63.3000	62.3000	62.3000	-16.151%	2	849	-58.315%
2026-07-01	74.3000	74.3000	74.3000	74.3000	-8.946%	1	849	-65.047%
2026-06-22	77.8000	81.6000	77.8000	81.6000	+12.754%	19	850	-68.174%
2026-06-18	73.5800	73.6300	69.7600	72.3700	+42.125%	31	883	-64.115%
2026-06-17	50.9200	50.9200	50.9200	50.9200	+8.873%	1	883	-48.998%
2026-06-12	46.7700	46.7700	46.7700	46.7700	+41.299%	2	882	-44.473%
2026-06-01	34.3700	34.3700	33.1000	33.1000	-16.688%	2	882	-21.541%
2026-05-22	39.2600	39.7300	39.2600	39.7300	-3.098%	198	1,080	-34.634%
2026-05-21	41.0000	41.0000	41.0000	41.0000	-9.890%	1	1,079	-36.659%
2026-05-15	45.5000	45.5000	45.5000	45.5000	-5.992%	3	1,079	-42.923%
2026-05-14	50.5000	50.5000	48.4000	48.4000	-6.383%	4	1,082	-46.343%
2026-05-13	49.0500	51.7000	49.0500	51.7000	+20.233%	8	1,285	-49.768%
2026-05-12	42.6000	43.0000	41.4000	43.0000	+5.134%	204	1,285	-39.605%
2026-05-11	40.9000	40.9000	40.9000	40.9000	+3.283%	5	1,285	-36.504%
2026-05-01	40.3000	40.3000	39.5400	39.6000	+2.062%	325	985	-34.419%
2026-04-27	38.8000	38.8000	38.8000	38.8000	-5.642%	1	985	-33.067%
2026-04-24	41.1200	41.1200	41.1200	41.1200	+3.032%	1	985	-36.843%
2026-04-23	39.4500	39.9100	39.4500	39.9100	+37.621%	23	985	-34.929%
2026-04-21	28.9000	29.0000	28.9000	29.0000	+0.975%	6	964	-10.448%
2026-04-17	28.9000	29.4000	28.7000	28.7200	-6.450%	84	964	-9.575%
2026-04-16	31.4000	31.6400	30.7000	30.7000	-6.687%	14	887	-15.407%
2026-04-14	32.8000	32.9000	32.6000	32.9000	-7.324%	5	884	-21.064%
2026-04-09	35.5000	35.5000	35.5000	35.5000	+17.162%	3	884	-26.845%
2026-04-08	30.3000	30.3000	30.3000	30.3000	+3.590%	1	881	-14.290%
2026-04-07	29.1000	29.5000	29.1000	29.2500	-0.171%	20	881	-11.214%
2026-04-06	29.3000	29.3000	29.3000	29.3000	+2.091%	1	861	-11.365%
2026-04-02	29.7000	29.8000	28.7000	28.7000	-4.333%	10	851	-9.512%
2026-04-01	30.0000	30.0000	30.0000	30.0000	+0.671%	9	851	-13.433%
2026-03-31	30.4000	30.6000	29.7000	29.8000	-3.560%	20	850	-12.852%
2026-03-30	31.2000	31.2000	30.9000	30.9000	-4.037%	2	857	-15.955%
2026-03-27	32.2000	32.2000	32.2000	32.2000	+3.537%	2	857	-19.348%
2026-03-26	31.0000	31.1000	31.0000	31.1000	-4.893%	4	855	-16.495%
2026-03-25	33.8000	33.8000	32.7000	32.7000	+2.188%	4	851	-20.581%
2026-03-24	32.8000	32.8000	32.0000	32.0000	+17.002%	5	847	-18.844%
2026-03-20	27.3500	27.3500	27.3500	27.3500	-13.175%	1	847	-5.046%
2026-03-16	30.6400	31.5000	30.6400	31.5000	-0.787%	3	846	-17.556%
2026-03-12	30.4500	31.7500	30.4500	31.7500	+7.264%	9	846	-18.205%
2026-03-11	27.7000	29.6000	27.3000	29.6000	+11.236%	54	838	-12.264%
2026-03-09	26.6500	26.6500	26.3500	26.6100	+3.340%	10	788	-2.405%
2026-03-05	24.8000	25.7500	24.8000	25.7500	-5.331%	2	795	+0.854%
2026-03-03	28.7900	28.7900	26.4000	27.2000	-7.167%	160	795	-4.522%
2026-03-02	29.0000	29.3000	29.0000	29.3000	-3.934%	9	639	-11.365%
2026-02-27	30.5000	30.5000	30.5000	30.5000	-12.104%	14	632	-14.852%
2026-02-25	34.1500	34.7000	34.1000	34.7000	+9.464%	10	625	-25.159%
2026-02-24	31.9000	31.9000	30.6000	31.7000	+19.623%	14	625	-18.076%
2026-02-23	26.5000	26.5000	26.5000	26.5000	+7.724%	1	623	-2.000%
2026-02-19	24.6000	24.6000	24.6000	24.6000	+15.493%	4	622	+5.569%
2026-02-18	21.5000	21.5000	21.3000	21.3000	-6.987%	6	623	+21.925%
2026-02-17	22.3100	22.9000	22.3100	22.9000	-2.553%	23	623	+13.406%
2026-02-13	21.4000	23.5000	21.3000	23.5000	+5.856%	3	601	+10.511%
2026-02-12	23.3000	23.4000	22.2000	22.2000	+24.719%	10	601	+16.982%
2026-02-11	17.8000	17.8000	17.8000	17.8000	+4.829%	1	601	+45.899%
2026-02-09	16.9800	16.9800	16.9800	16.9800	+8.153%	2	601	+52.945%
2026-02-06	15.6000	15.7000	15.6000	15.7000	-7.647%	13	603	+65.414%
2026-02-05	15.6000	17.0000	15.6000	17.0000	+13.333%	19	603	+52.765%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+7.143%	1	603	+73.133%
2026-02-03	14.0000	14.0000	14.0000	14.0000	+64.706%	3	603	+85.500%
2026-02-02	8.0000	9.0000	8.0000	8.5000	-12.371%	6	605	+205.529%
2026-01-30	9.7000	9.7000	9.7000	9.7000	+0.414%	10	605	+167.732%
2026-01-29	10.0000	10.0000	9.5000	9.6600	+22.278%	5	605	+168.841%
2026-01-28	7.8000	7.9000	7.8000	7.9000	+12.376%	3	603	+228.734%
2026-01-23	6.1000	7.0300	6.1000	7.0300	-3.699%	4	605	+269.417%
2026-01-20	7.3000	7.3000	7.3000	7.3000	+4.286%	1	602	+255.753%
2026-01-08	8.3200	8.3200	7.0000	7.0000	-12.500%	3	602	+271.000%
2026-01-07	7.7000	8.0000	7.7000	8.0000	-15.789%	4	602	+224.625%
2025-12-30	9.5000	9.5000	9.5000	9.5000	0.000%	30	604	+173.368%
2025-12-18	9.5000	9.6000	9.5000	9.5000	-15.179%	3	612	+173.368%
2025-12-10	11.2000	11.2000	11.2000	11.2000	+1.818%	10	611	+131.875%
2025-12-05	11.0000	11.0000	11.0000	11.0000	-3.509%	6	620	+136.091%
2025-12-03	12.0000	12.0000	11.4000	11.4000	-10.236%	2	614	+127.807%
2025-12-02	12.6000	12.7000	12.6000	12.7000	-5.224%	16	613	+104.488%
2025-12-01	13.4000	13.4000	13.4000	13.4000	-21.176%	2	606	+93.806%
2025-11-10	17.1500	17.1500	17.0000	17.0000	+18.881%	4	606	+52.765%
2025-11-03	14.3000	14.3000	14.3000	14.3000	+3.623%	2	603	+81.608%
2025-10-31	13.8000	13.8000	13.8000	13.8000	-8.000%	2	603	+88.188%
2025-10-27	15.0000	15.0000	15.0000	15.0000	-11.765%	1	604	+73.133%
2025-10-20	17.6000	17.6000	17.0000	17.0000	-10.855%	11	604	+52.765%
2025-10-17	19.0700	19.0700	19.0700	19.0700	-2.205%	1	595	+36.182%
2025-10-16	17.8000	19.5000	17.8000	19.5000	+9.244%	4	596	+33.179%
2025-10-15	17.8500	17.8500	17.8500	17.8500	+5.310%	185	592	+45.490%
2025-10-10	15.0500	16.9500	15.0500	16.9500	+7.687%	3	407	+53.215%
2025-10-08	15.7400	15.7400	15.7400	15.7400	-5.749%	1	409	+64.994%
2025-10-03	16.7000	16.7000	16.7000	16.7000	+1.829%	1	409	+55.509%
2025-09-30	16.6000	16.6000	15.5000	16.4000	+2.500%	31	408	+58.354%
2025-09-29	16.3000	16.3000	16.0000	16.0000	-8.987%	2	380	+62.313%
2025-09-26	17.5500	17.5800	17.5500	17.5800	-11.658%	3	379	+47.725%
2025-09-25	19.4000	20.1100	18.9100	19.9000	-2.451%	6	377	+30.503%
2025-09-23	20.4000	20.4000	20.4000	20.4000	+14.286%	2	375	+27.304%
2025-09-17	18.0000	18.0000	17.8500	17.8500	-8.084%	2	373	+45.490%
2025-09-16	19.3000	19.4200	19.3000	19.4200	+4.577%	2	372	+33.728%
2025-09-15	18.0500	18.5700	18.0500	18.5700	-0.536%	25	372	+39.849%
2025-09-12	17.5000	18.7500	17.5000	18.6700	+7.670%	226	387	+39.100%
2025-09-11	16.9000	17.3400	16.9000	17.3400	-0.630%	2	161	+49.769%
2025-09-10	17.4500	17.4500	17.4500	17.4500	+18.869%	1	161	+48.825%
2025-09-09	14.6800	14.6800	14.6800	14.6800	-1.937%	2	161	+76.907%
2025-09-05	14.7000	14.9700	14.7000	14.9700	+2.534%	2	161	+73.480%
2025-09-04	14.6000	14.6000	14.6000	14.6000	-3.311%	38	160	+77.877%
2025-09-03	15.1000	15.1000	15.1000	15.1000	+8.633%	2	122	+71.987%
2025-08-22	14.2000	14.2000	13.9000	13.9000	-6.018%	6	121	+86.835%
2025-08-19	15.7000	15.7000	14.5200	14.7900	-8.704%	24	118	+75.592%
2025-08-18	16.2000	16.2000	16.2000	16.2000	-11.233%	1	106	+60.309%
2025-08-12	18.2500	18.2500	18.2500	18.2500	+20.066%	1	105	+42.301%
2025-08-06	15.0000	15.2000	15.0000	15.2000	+6.667%	27	104	+70.855%
2025-08-05	11.7000	14.5700	11.7000	14.2500	+17.284%	4	85	+82.246%
2025-08-01	11.0000	12.1500	11.0000	12.1500	+39.655%	3	85	+113.745%
2025-07-28	8.7000	8.7000	8.7000	8.7000	+16.000%	1	84	+198.506%
2025-07-22	7.5000	7.5000	7.5000	7.5000	-13.395%	1	84	+246.267%
2025-07-15	8.5000	8.6600	8.5000	8.6600	+33.231%	31	84	+199.885%
2025-07-07	7.2000	7.2000	6.5000	6.5000	-8.451%	8	54	+299.538%
2025-07-01	7.1000	7.1000	7.1000	7.1000	0.000%	1	47	+265.775%
2025-06-27	7.1000	7.1000	7.1000	7.1000	-2.740%	3	48	+265.775%
2025-06-26	7.3000	7.3000	7.3000	7.3000	-2.667%	1	48	+255.753%
2025-06-25	7.5000	7.5000	7.5000	7.5000	+2.740%	1	47	+246.267%
2025-06-24	7.3000	7.3000	7.3000	7.3000	-17.978%	2	46	+255.753%
2025-06-20	8.7000	9.5500	8.7000	8.9000	+18.667%	16	48	+191.798%
2025-06-04	7.5000	7.5000	7.5000	7.5000	+8.696%	1	42	+246.267%
2025-05-22	6.9000	6.9000	6.9000	6.9000	+1.471%	4	42	+276.377%
2025-05-19	6.8000	6.8000	6.8000	6.8000	-1.449%	2	38	+281.912%
2025-05-14	6.9000	6.9000	6.9000	6.9000	-48.927%	8	38	+276.377%
2025-04-09	13.5100	13.5100	13.5100	13.5100	+24.516%	2	30	+92.228%
2025-04-04	10.8500	10.8500	10.8500	10.8500	+55.000%	2	28	+139.355%
2025-04-02	7.0000	7.0000	7.0000	7.0000	-2.643%	20	27	+271.000%
2025-04-01	7.1900	7.1900	7.1900	7.1900	-5.643%	1	27	+261.196%
2025-03-28	7.6200	7.6200	7.6200	7.6200	+8.239%	2	26	+240.814%
2025-03-27	7.0400	7.0400	7.0400	7.0400	+0.715%	1	25	+268.892%
2025-03-26	7.1000	7.1000	6.9900	6.9900	-6.800%	2	24	+271.531%
2025-03-24	7.3000	7.5000	7.3000	7.5000	-14.966%	2	22	+246.267%
2025-03-21	8.8200	8.8200	8.8200	8.8200	+4.255%	2	21	+194.444%
2025-03-20	9.0000	9.2000	7.8000	8.4600	+18.322%	11	20	+206.974%
2025-03-19	7.2400	7.2400	7.1500	7.1500	-2.055%	3	15	+263.217%
2025-03-17	7.3000	7.3000	7.3000	7.3000	-10.867%	1	14	+255.753%
2025-03-13	8.1800	8.1900	8.1800	8.1900	+17.000%	10	3	+217.094%
2025-03-04	7.0000	7.0000	7.0000	7.0000	+34.875%	1	3	+271.000%
2025-02-27	5.1900	5.1900	5.1900	5.1900	+3.181%	1	4	+400.385%
2025-02-24	4.9300	5.0300	4.9300	5.0300	+6.118%	2	3	+416.302%
2025-02-21	4.4800	4.7400	4.4800	4.7400	-22.295%	4	3	+447.890%
2024-09-24	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	+325.738%