Dark

ACN20270115P240
ACN Jan 15 2027 240.00 Put (ACN270115P00240000)
option OPRA

EOD

Jul 14, 2026

103.99+0.503%(+0.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	105.6300	105.6300	103.9900	103.9900	+0.503%	2	320	0.000%
2026-07-10	103.6500	103.6500	103.4700	103.4700	-3.371%	2	321	+0.503%
2026-07-06	107.0800	107.0800	107.0800	107.0800	-6.887%	1	321	-2.886%
2026-07-01	115.0000	115.0000	115.0000	115.0000	-0.174%	14	322	-9.574%
2026-06-23	115.2000	115.2000	115.2000	115.2000	+4.253%	1	321	-9.731%
2026-06-18	109.7000	110.5000	109.7000	110.5000	+45.605%	4	323	-5.891%
2026-06-12	78.7400	78.7400	75.8900	75.8900	+4.604%	3	323	+37.027%
2026-06-03	72.5000	72.5500	72.5000	72.5500	+20.917%	2	326	+43.336%
2026-06-01	60.0000	60.0000	60.0000	60.0000	-6.745%	1	327	+73.317%
2026-05-29	64.3400	64.3400	64.3400	64.3400	-10.014%	1	326	+61.626%
2026-05-26	71.5000	71.5000	71.5000	71.5000	+0.351%	1	325	+45.441%
2026-05-18	77.6000	77.6000	71.2500	71.2500	-2.677%	2	326	+45.951%
2026-05-12	73.2100	73.2100	73.2100	73.2100	+3.873%	1	327	+42.043%
2026-05-05	70.4800	70.4800	70.4800	70.4800	+29.797%	10	326	+47.545%
2026-04-08	53.8000	54.3000	53.8000	54.3000	+0.370%	4	318	+91.510%
2026-04-06	54.8000	54.8000	54.1000	54.1000	+0.297%	3	318	+92.218%
2026-04-02	54.5700	54.5700	53.9400	53.9400	-3.454%	5	321	+92.788%
2026-03-30	55.8700	55.8700	55.8700	55.8700	-2.666%	1	321	+86.129%
2026-03-26	57.4000	57.4000	57.4000	57.4000	-1.375%	1	321	+81.167%
2026-03-24	58.5000	58.5000	57.9000	58.2000	+11.239%	8	321	+78.677%
2026-03-19	52.3200	52.3200	52.3200	52.3200	-5.508%	1	321	+98.758%
2026-03-13	55.3700	55.3700	55.3700	55.3700	+4.413%	1	321	+87.809%
2026-03-11	53.0300	53.0300	53.0300	53.0300	+15.534%	1	321	+96.097%
2026-03-05	49.5000	49.5000	45.9000	45.9000	-18.689%	2	321	+126.558%
2026-02-27	55.7500	56.4500	55.7500	56.4500	+3.635%	2	322	+84.216%
2026-02-24	54.8000	55.1000	54.4700	54.4700	+10.734%	5	322	+90.912%
2026-02-23	47.2200	49.2900	47.2200	49.1900	+5.717%	6	322	+111.405%
2026-02-19	46.3000	46.5300	46.3000	46.5300	+10.786%	4	321	+123.490%
2026-02-13	41.8000	42.1400	41.8000	42.0000	+16.992%	4	317	+147.595%
2026-02-11	35.9000	35.9000	35.9000	35.9000	+10.258%	3	317	+189.666%
2026-02-09	34.4300	34.4300	31.9000	32.5600	-2.046%	28	317	+219.380%
2026-02-06	33.2400	33.2400	33.2400	33.2400	+7.573%	2	301	+212.846%
2026-02-04	31.5000	31.5000	30.9000	30.9000	+6.920%	9	299	+236.537%
2026-02-03	28.9000	28.9000	28.9000	28.9000	+47.449%	1	297	+259.827%
2026-02-02	20.5000	20.5000	19.6000	19.6000	-4.297%	13	297	+430.561%
2026-01-30	20.4800	20.4800	20.4800	20.4800	-0.098%	2	297	+407.764%
2026-01-29	20.5000	20.5000	20.5000	20.5000	+12.022%	1	297	+407.268%
2026-01-28	15.9200	18.3000	15.9200	18.3000	+11.449%	11	305	+468.251%
2026-01-27	16.3000	16.5300	16.3000	16.4200	+5.935%	22	305	+533.313%
2026-01-26	15.5000	15.5000	15.5000	15.5000	+0.649%	1	290	+570.903%
2026-01-23	15.4000	15.4000	15.4000	15.4000	-12.000%	1	290	+575.260%
2026-01-21	17.5000	17.5000	17.5000	17.5000	-4.891%	2	290	+494.229%
2026-01-20	18.4000	18.4000	18.4000	18.4000	+26.287%	3	291	+465.163%
2026-01-16	14.5700	14.5700	14.5700	14.5700	+0.830%	1	292	+613.727%
2026-01-14	14.4500	14.4500	14.4500	14.4500	-12.847%	1	292	+619.654%
2026-01-13	16.5800	16.5800	16.5800	16.5800	+1.718%	1	292	+527.201%
2026-01-09	16.3000	16.3000	16.3000	16.3000	+5.844%	1	292	+537.975%
2026-01-08	18.0800	18.0800	15.4000	15.4000	-15.385%	6	292	+575.260%
2026-01-07	18.2000	18.2000	18.2000	18.2000	-14.151%	2	290	+471.374%
2026-01-02	21.2000	21.2000	21.2000	21.2000	+1.049%	1	290	+390.519%
2025-12-17	20.9800	20.9800	20.9800	20.9800	-2.870%	1	290	+395.663%
2025-12-16	21.6000	21.6000	21.6000	21.6000	+2.857%	2	291	+381.435%
2025-12-15	21.0000	21.0000	21.0000	21.0000	-12.863%	1	293	+395.190%
2025-12-08	24.2000	24.2000	24.1000	24.1000	+1.516%	2	293	+331.494%
2025-12-05	23.0700	23.7400	23.0700	23.7400	+13.263%	3	292	+338.037%
2025-12-04	20.9600	20.9600	20.9600	20.9600	-13.745%	1	295	+396.135%
2025-12-03	24.4000	24.4000	24.3000	24.3000	-6.538%	4	296	+327.942%
2025-12-02	26.9000	26.9000	26.0000	26.0000	-13.102%	2	296	+299.962%
2025-11-28	29.9200	29.9200	29.9200	29.9200	+0.268%	1	297	+247.560%
2025-11-26	30.3000	30.3000	29.8400	29.8400	-2.164%	2	297	+248.492%
2025-11-25	30.5200	30.5200	30.5000	30.5000	-4.688%	2	297	+240.951%
2025-11-24	32.0000	32.0000	32.0000	32.0000	+10.345%	1	297	+224.969%
2025-11-21	30.7000	30.7000	29.0000	29.0000	-16.547%	2	296	+258.586%
2025-11-20	34.9100	34.9600	34.7500	34.7500	-2.388%	4	298	+199.252%
2025-11-19	33.9200	35.6000	33.9200	35.6000	-0.280%	2	297	+192.107%
2025-11-18	35.8000	35.8000	35.6000	35.7000	+6.567%	18	296	+191.289%
2025-11-07	33.5000	33.5000	33.5000	33.5000	+3.491%	2	285	+210.418%
2025-11-03	32.7200	32.7200	32.3700	32.3700	+12.787%	7	287	+221.254%
2025-10-29	29.0500	29.0500	28.7000	28.7000	+0.350%	2	287	+262.334%
2025-10-28	28.6000	28.6000	28.6000	28.6000	-1.379%	1	289	+263.601%
2025-10-27	29.7800	29.7800	29.0000	29.0000	-5.660%	11	286	+258.586%
2025-10-24	30.7400	30.7400	30.7400	30.7400	-2.102%	1	286	+238.289%
2025-10-21	31.4000	31.4000	31.4000	31.4000	-5.649%	1	287	+231.178%
2025-10-20	33.2800	33.2800	33.2800	33.2800	-8.218%	1	286	+212.470%
2025-10-17	36.1500	36.2600	36.1500	36.2600	+2.603%	2	287	+186.790%
2025-10-16	35.3400	35.3400	35.3400	35.3400	+7.253%	1	287	+194.256%
2025-10-14	33.3800	33.3800	32.9500	32.9500	+11.318%	2	286	+215.599%
2025-10-08	31.1200	31.1200	29.6000	29.6000	-2.983%	2	286	+251.318%
2025-10-07	30.7000	30.7000	30.5100	30.5100	-6.123%	10	287	+240.839%
2025-10-03	32.1700	32.5000	32.1700	32.5000	-1.515%	2	287	+219.969%
2025-10-02	32.5000	33.0000	32.5000	33.0000	-4.126%	5	286	+215.121%
2025-10-01	33.7300	34.4200	33.7300	34.4200	+14.466%	2	286	+202.121%
2025-09-30	30.6400	30.6400	30.0700	30.0700	-4.540%	2	284	+245.826%
2025-09-29	34.5000	34.6600	31.5000	31.5000	-7.353%	16	285	+230.127%
2025-09-26	34.2300	34.4000	34.0000	34.0000	-8.356%	5	273	+205.853%
2025-09-25	36.1000	37.1000	36.1000	37.1000	0.000%	11	269	+180.296%
2025-09-24	37.1000	37.1000	37.1000	37.1000	-1.592%	1	259	+180.296%
2025-09-23	36.0200	37.7000	36.0200	37.7000	+4.722%	4	258	+175.836%
2025-09-22	35.5000	36.0000	35.5000	36.0000	+0.982%	8	256	+188.861%
2025-09-19	35.6500	35.6500	35.6500	35.6500	+2.738%	2	256	+191.697%
2025-09-18	35.4000	35.4000	34.7000	34.7000	+1.760%	3	254	+199.683%
2025-09-17	34.5000	34.5000	34.1000	34.1000	-7.763%	2	251	+204.956%
2025-09-16	36.0100	36.9700	36.0100	36.9700	+3.210%	2	253	+181.282%
2025-09-15	34.4800	35.8200	34.4300	35.8200	+5.976%	8	251	+190.313%
2025-09-12	32.5000	33.8000	32.5000	33.8000	+2.767%	2	245	+207.663%
2025-09-11	32.8900	32.8900	32.8900	32.8900	-1.112%	1	245	+216.175%
2025-09-10	32.7000	33.3000	32.7000	33.2600	+13.361%	11	244	+212.658%
2025-09-09	29.2000	29.9700	29.0500	29.3400	+3.310%	5	233	+254.431%
2025-09-05	28.4000	28.4000	28.4000	28.4000	-5.679%	1	231	+266.162%
2025-09-04	30.1100	30.1100	30.1100	30.1100	+13.623%	1	231	+245.367%
2025-08-29	26.5000	26.5000	26.5000	26.5000	-2.574%	1	229	+292.415%
2025-08-27	27.6000	27.6000	27.2000	27.2000	-1.663%	34	229	+282.316%
2025-08-25	27.6600	27.6600	27.6600	27.6600	+3.985%	1	195	+275.958%
2025-08-22	26.5700	26.6000	26.5700	26.6000	-3.588%	2	195	+290.940%
2025-08-20	28.0500	28.0500	27.5900	27.5900	-4.201%	3	196	+276.912%
2025-08-19	28.7500	29.8000	28.4000	28.8000	-6.494%	27	197	+261.076%
2025-08-18	31.7700	31.7700	30.1000	30.8000	-4.050%	4	176	+237.630%
2025-08-15	31.0600	32.1000	30.8500	32.1000	-1.140%	5	174	+223.956%
2025-08-14	32.3000	32.4700	32.3000	32.4700	+1.787%	4	170	+220.265%
2025-08-13	31.9000	31.9000	31.9000	31.9000	-7.105%	15	166	+225.987%
2025-08-12	33.4000	34.3400	33.4000	34.3400	+0.117%	21	151	+202.825%
2025-08-11	34.5400	34.5400	34.3000	34.3000	+0.882%	101	130	+203.178%
2025-08-08	34.0000	34.0000	34.0000	34.0000	+9.677%	2	30	+205.853%
2025-08-07	29.8300	31.0000	29.8300	31.0000	+0.649%	2	30	+235.452%
2025-08-06	30.8000	30.8000	30.8000	30.8000	+10.197%	2	30	+237.630%
2025-08-05	27.9500	27.9500	27.9500	27.9500	+15.975%	1	30	+272.057%
2025-08-04	24.1000	24.1000	24.1000	24.1000	+44.311%	1	29	+331.494%
2025-07-21	16.7000	16.7000	16.7000	16.7000	-5.650%	2	28	+522.695%
2025-07-15	17.7000	17.7000	17.7000	17.7000	+12.025%	1	28	+487.514%
2025-07-10	15.8000	15.8000	15.8000	15.8000	+7.556%	2	27	+558.165%
2025-06-24	14.6900	14.6900	14.6900	14.6900	-16.057%	2	26	+607.897%
2025-06-23	17.5000	17.5000	17.5000	17.5000	-5.405%	1	26	+494.229%
2025-06-20	18.5000	18.5000	18.0800	18.5000	+38.060%	12	26	+462.108%
2025-05-12	13.4000	13.4000	13.4000	13.4000	-33.000%	1	21	+676.045%
2025-04-23	20.0000	20.0000	20.0000	20.0000	-20.792%	1	20	+419.950%
2025-04-21	23.1500	25.2500	22.6400	25.2500	+3.909%	34	20	+311.842%
2025-04-09	24.3000	24.3000	24.3000	24.3000	+16.827%	1	8	+327.942%
2025-04-08	20.8000	20.8000	20.8000	20.8000	-12.605%	2	7	+399.952%
2025-04-07	23.8000	23.8000	23.8000	23.8000	+17.473%	1	7	+336.933%
2025-04-04	20.2600	20.2600	20.2600	20.2600	+34.618%	10	7	+413.277%
2025-03-20	15.8900	15.8900	15.0500	15.0500	+7.347%	3	7	+590.963%
2025-03-17	14.4600	14.4600	14.0200	14.0200	-3.643%	2	4	+641.726%
2025-03-12	14.5500	14.5500	14.5500	14.5500	+79.630%	1	3	+614.708%
2025-01-22	8.1000	8.1000	8.1000	8.1000	-7.955%	1	2	+1,183.827%
2024-12-26	8.8000	8.8000	8.8000	8.8000	-3.297%	1	2	+1,081.705%
2024-12-03	9.1000	9.1000	9.1000	9.1000	-4.211%	1	1	+1,042.747%
2024-09-26	9.5000	9.5000	9.5000	9.5000	-15.179%	1	1	+994.632%
2024-09-24	11.2000	11.2000	11.2000	11.2000	0.000%	1	1	+828.482%