Dark

ACN20270115P220
ACN Jan 15 2027 220.00 Put (ACN270115P00220000)
option OPRA

EOD

Jul 16, 2026

78.50-7.788%(-6.63)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	82.5300	82.5300	78.5000	78.5000	-7.788%	7	640	0.000%
2026-07-15	85.1300	85.1300	85.1300	85.1300	+5.489%	2	646	-7.788%
2026-07-13	80.7000	80.7000	80.7000	80.7000	-3.515%	2	646	-2.726%
2026-07-08	83.6400	83.6400	83.6400	83.6400	+4.367%	20	648	-6.145%
2026-07-07	80.1400	80.1400	80.1400	80.1400	-10.127%	2	628	-2.046%
2026-07-01	89.1700	89.1700	89.1700	89.1700	-10.830%	1	628	-11.966%
2026-06-22	96.5000	100.0000	96.5000	100.0000	+67.785%	3	628	-21.500%
2026-06-12	62.5000	62.5000	59.6000	59.6000	+8.089%	3	625	+31.711%
2026-06-04	55.1400	55.1400	55.1400	55.1400	+20.921%	1	623	+42.365%
2026-06-01	45.6000	45.6000	45.6000	45.6000	-16.022%	4	624	+72.149%
2026-05-27	54.5000	54.5000	54.1000	54.3000	+3.626%	7	628	+44.567%
2026-05-22	52.4000	52.4000	52.4000	52.4000	-5.586%	4	632	+49.809%
2026-05-05	55.5000	55.5000	55.5000	55.5000	+0.909%	1	632	+41.441%
2026-04-24	55.0000	55.0000	55.0000	55.0000	+5.769%	3	633	+42.727%
2026-04-23	52.0000	52.0000	52.0000	52.0000	+16.854%	1	630	+50.962%
2026-04-22	44.0000	44.5000	44.0000	44.5000	+10.149%	2	629	+76.404%
2026-04-21	40.7000	40.7000	40.4000	40.4000	-5.497%	5	624	+94.307%
2026-04-16	42.7500	42.7500	42.7500	42.7500	-8.849%	1	624	+83.626%
2026-04-13	46.9000	46.9000	46.9000	46.9000	-9.564%	1	624	+67.377%
2026-04-10	52.3000	52.3000	51.8600	51.8600	+23.771%	11	624	+51.369%
2026-04-01	42.6500	42.6500	41.7000	41.9000	-6.889%	270	628	+87.351%
2026-03-25	45.0000	45.0000	45.0000	45.0000	+16.429%	1	398	+74.444%
2026-03-23	40.2500	40.2500	38.6500	38.6500	-6.867%	30	397	+103.105%
2026-03-19	41.5000	41.5000	41.5000	41.5000	-3.690%	1	397	+89.157%
2026-03-18	43.0900	43.0900	43.0900	43.0900	+25.773%	2	397	+82.177%
2026-03-05	34.7000	34.7000	34.2600	34.2600	-3.220%	6	400	+129.130%
2026-03-04	35.4000	35.4000	35.4000	35.4000	-3.542%	1	394	+121.751%
2026-03-03	36.7000	36.7000	36.7000	36.7000	-7.230%	3	393	+113.896%
2026-02-27	39.9000	39.9000	39.5600	39.5600	-15.830%	5	390	+98.433%
2026-02-25	47.2900	47.2900	46.7400	47.0000	+17.500%	13	386	+67.021%
2026-02-23	36.0000	40.0000	36.0000	40.0000	+15.607%	7	386	+96.250%
2026-02-19	33.7000	34.6000	33.7000	34.6000	+8.464%	7	382	+126.879%
2026-02-17	29.9000	33.0000	29.9000	31.9000	+4.590%	74	377	+146.082%
2026-02-13	30.5000	30.5000	30.5000	30.5000	+18.217%	1	318	+157.377%
2026-02-11	24.5000	25.8000	24.5000	25.8000	+3.407%	3	318	+204.264%
2026-02-09	24.9500	24.9500	24.9500	24.9500	+3.613%	1	318	+214.629%
2026-02-06	24.0800	24.0800	24.0800	24.0800	+5.614%	2	319	+225.997%
2026-02-04	22.4000	22.8000	22.4000	22.8000	+9.774%	2	319	+244.298%
2026-02-03	20.2000	20.7700	20.2000	20.7700	+48.357%	6	320	+277.949%
2026-02-02	14.0000	14.0000	14.0000	14.0000	+7.692%	1	320	+460.714%
2026-01-28	11.8000	13.0000	11.8000	13.0000	+19.266%	4	319	+503.846%
2026-01-27	11.1000	11.1000	10.9000	10.9000	+18.221%	28	316	+620.183%
2026-01-22	9.2200	9.2200	9.2200	9.2200	-26.240%	1	290	+751.410%
2026-01-20	10.5000	12.5000	10.5000	12.5000	+11.707%	6	289	+528.000%
2026-01-12	11.1900	11.1900	11.1900	11.1900	+2.661%	1	284	+601.519%
2026-01-09	11.6400	11.6400	10.9000	10.9000	+1.869%	2	284	+620.183%
2026-01-08	10.7000	10.7000	10.7000	10.7000	-15.079%	20	284	+633.645%
2026-01-07	12.6000	12.6000	12.6000	12.6000	-9.807%	1	288	+523.016%
2026-01-02	13.9700	13.9700	13.9700	13.9700	-6.242%	10	288	+461.918%
2025-12-18	14.9000	14.9000	14.9000	14.9000	-2.614%	30	288	+426.846%
2025-12-10	16.1000	16.1000	15.3000	15.3000	-3.165%	12	273	+413.072%
2025-12-09	15.8000	15.8000	15.8000	15.8000	-13.661%	2	274	+396.835%
2025-12-02	18.3000	18.3000	18.3000	18.3000	-3.684%	4	272	+328.962%
2025-12-01	19.0000	19.0000	19.0000	19.0000	-14.989%	1	272	+313.158%
2025-11-28	22.3500	22.3500	22.3500	22.3500	+0.224%	1	271	+251.230%
2025-11-24	22.3000	22.3000	22.3000	22.3000	-14.559%	13	272	+252.018%
2025-11-18	24.6000	26.1000	24.6000	26.1000	+11.538%	2	285	+200.766%
2025-11-13	23.4000	23.4000	23.4000	23.4000	+15.842%	1	285	+235.470%
2025-10-29	20.2000	20.2000	20.2000	20.2000	-6.697%	1	284	+288.614%
2025-10-27	21.6500	21.6500	21.6500	21.6500	-1.322%	1	285	+262.587%
2025-10-24	21.7600	21.9400	21.7600	21.9400	-3.982%	4	285	+257.794%
2025-10-23	22.8500	22.8500	22.8500	22.8500	-4.792%	1	281	+243.545%
2025-10-13	24.0000	24.0000	24.0000	24.0000	+6.667%	1	281	+227.083%
2025-10-07	22.5000	22.5000	22.5000	22.5000	+2.273%	13	267	+248.889%
2025-09-30	22.0000	22.0000	22.0000	22.0000	-5.172%	1	267	+256.818%
2025-09-29	23.3000	23.3000	23.2000	23.2000	-7.200%	12	267	+238.362%
2025-09-26	25.0000	25.0000	25.0000	25.0000	-5.732%	1	257	+214.000%
2025-09-24	26.5200	26.5200	26.5200	26.5200	-4.604%	2	257	+196.003%
2025-09-23	27.8000	27.8000	27.8000	27.8000	+1.832%	4	255	+182.374%
2025-09-16	27.3000	27.3000	27.3000	27.3000	+2.825%	5	255	+187.546%
2025-09-15	26.0200	26.5500	26.0200	26.5500	+28.199%	3	250	+195.669%
2025-09-09	20.7100	20.7100	20.7100	20.7100	-0.433%	1	251	+279.044%
2025-09-05	20.8000	20.8000	20.8000	20.8000	-1.887%	2	250	+277.404%
2025-09-04	21.2000	21.2000	21.2000	21.2000	+0.713%	10	250	+270.283%
2025-09-02	21.2500	21.2500	21.0500	21.0500	+7.949%	2	250	+272.922%
2025-08-29	19.8500	19.8500	19.5000	19.5000	-3.609%	3	250	+302.564%
2025-08-28	20.2300	20.2300	20.2300	20.2300	+1.658%	1	250	+288.038%
2025-08-27	19.9000	19.9000	19.9000	19.9000	+2.577%	2	249	+294.472%
2025-08-22	19.4000	19.4000	19.4000	19.4000	-11.818%	1	247	+304.639%
2025-08-21	22.0000	22.0000	22.0000	22.0000	+7.843%	20	247	+256.818%
2025-08-20	20.4000	20.4000	20.4000	20.4000	-1.923%	2	227	+284.804%
2025-08-19	20.8000	20.8000	20.8000	20.8000	-6.137%	50	225	+277.404%
2025-08-18	22.1600	22.1600	22.1600	22.1600	-4.483%	1	175	+254.242%
2025-08-15	23.2000	23.2000	23.2000	23.2000	-9.375%	2	174	+238.362%
2025-08-08	25.0300	25.6000	25.0300	25.6000	+13.778%	2	172	+206.641%
2025-08-07	22.5000	22.5000	22.5000	22.5000	+1.351%	1	170	+248.889%
2025-08-06	21.5000	23.2000	21.5000	22.2000	+13.265%	105	169	+253.604%
2025-08-05	19.6000	19.6000	19.6000	19.6000	+18.286%	10	64	+300.510%
2025-08-01	16.5700	16.5700	16.5700	16.5700	+28.749%	1	54	+373.748%
2025-07-28	12.0000	12.8700	12.0000	12.8700	+4.719%	16	53	+509.946%
2025-07-16	12.2900	12.2900	12.2900	12.2900	-3.228%	1	39	+538.731%
2025-07-15	12.7000	12.7000	12.7000	12.7000	+1.600%	6	38	+518.110%
2025-07-14	12.5000	12.5000	12.2000	12.5000	+2.459%	3	32	+528.000%
2025-07-11	11.5000	12.2000	11.5000	12.2000	+8.929%	14	29	+543.443%
2025-07-10	11.1000	11.2000	11.1000	11.2000	-9.238%	3	15	+600.893%
2025-06-23	12.3100	12.3400	12.3100	12.3400	-5.150%	4	12	+536.143%
2025-06-20	14.0600	14.0600	13.0100	13.0100	+21.023%	4	9	+503.382%
2025-06-03	10.7000	10.7500	10.7000	10.7500	-28.333%	2	7	+630.233%
2025-04-04	15.0000	15.0000	15.0000	15.0000	+27.011%	2	7	+423.333%
2025-03-20	11.8100	11.8100	11.8100	11.8100	+97.822%	1	6	+564.691%
2025-02-21	5.9700	5.9700	5.9700	5.9700	-5.238%	2	5	+1,214.908%
2024-12-16	6.3400	6.3800	6.3000	6.3000	-6.667%	3	4	+1,146.032%
2024-12-03	6.4000	6.7500	6.4000	6.7500	+17.391%	3	4	+1,062.963%
2024-10-09	5.7500	5.7500	5.7500	5.7500	-30.723%	1	1	+1,265.217%
2024-09-25	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	+845.783%