Dark

ACN20270115P250
ACN Jan 15 2027 250.00 Put (ACN270115P00250000)
option OPRA

EOD

Jul 14, 2026

116.00+3.618%(+4.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	116.0000	116.0000	116.0000	116.0000	+3.618%	1	441	0.000%
2026-07-10	111.9500	111.9500	111.9500	111.9500	-1.539%	1	442	+3.618%
2026-07-09	113.7000	113.7000	113.7000	113.7000	+0.798%	1	441	+2.023%
2026-07-08	112.8000	112.8000	112.8000	112.8000	-7.639%	1	442	+2.837%
2026-07-01	124.9000	124.9000	122.1300	122.1300	-7.470%	21	443	-5.019%
2026-06-22	128.5700	131.9900	128.5700	131.9900	+8.189%	5	429	-12.115%
2026-06-18	122.7000	122.7000	122.0000	122.0000	+39.254%	2	435	-4.918%
2026-05-15	87.6100	87.6100	87.6100	87.6100	+8.765%	10	435	+32.405%
2026-05-11	79.6500	80.5500	79.6500	80.5500	+1.962%	2	435	+44.010%
2026-05-06	79.0000	79.0000	79.0000	79.0000	-0.063%	90	437	+46.835%
2026-05-05	79.0500	79.0500	79.0500	79.0500	+3.740%	2	527	+46.743%
2026-05-04	76.2000	76.2000	76.2000	76.2000	-0.522%	10	529	+52.231%
2026-04-27	76.6000	76.6000	76.6000	76.6000	+3.235%	3	534	+51.436%
2026-04-23	74.2000	74.2000	74.2000	74.2000	+10.912%	2	534	+56.334%
2026-04-22	66.9000	66.9000	66.9000	66.9000	-6.603%	4	533	+73.393%
2026-04-10	71.6300	71.6300	71.6300	71.6300	+16.282%	1	537	+61.943%
2026-04-08	61.6000	61.6000	61.6000	61.6000	-0.805%	1	536	+88.312%
2026-04-07	62.1000	62.1000	62.1000	62.1000	+1.140%	2	537	+86.795%
2026-04-06	61.4000	61.4000	61.4000	61.4000	-2.555%	1	535	+88.925%
2026-03-31	63.0100	63.0100	63.0100	63.0100	-5.532%	2	535	+84.098%
2026-03-27	66.1000	66.7000	66.1000	66.7000	+3.813%	21	535	+73.913%
2026-03-26	64.2500	64.2500	64.2500	64.2500	-3.092%	1	516	+80.545%
2026-03-24	66.2000	66.3000	65.7000	66.3000	+11.691%	4	516	+74.962%
2026-03-23	59.3600	59.3600	59.3600	59.3600	-7.539%	10	516	+95.418%
2026-03-16	64.2000	64.2000	64.2000	64.2000	+5.246%	1	517	+80.685%
2026-03-12	61.0000	61.0000	61.0000	61.0000	-0.327%	1	517	+90.164%
2026-03-10	61.2000	61.2000	61.2000	61.2000	+5.517%	1	517	+89.542%
2026-03-09	58.0000	58.0000	58.0000	58.0000	+10.099%	2	518	+100.000%
2026-03-06	52.8000	52.8000	52.6800	52.6800	-0.791%	23	521	+120.197%
2026-03-05	51.3000	53.1000	51.3000	53.1000	-0.188%	106	526	+118.456%
2026-03-04	53.2000	53.2000	53.2000	53.2000	-4.144%	6	427	+118.045%
2026-03-03	55.5000	55.5000	55.5000	55.5000	-5.996%	6	427	+109.009%
2026-02-27	63.4500	63.4500	59.0400	59.0400	-14.805%	6	428	+96.477%
2026-02-25	69.3000	69.3000	69.3000	69.3000	+12.683%	1	428	+67.388%
2026-02-24	61.5000	61.5000	61.5000	61.5000	+5.943%	1	428	+88.618%
2026-02-23	58.0500	58.0500	58.0500	58.0500	+17.273%	5	429	+99.828%
2026-02-17	49.5000	49.5000	49.5000	49.5000	+3.168%	1	424	+134.343%
2026-02-13	47.9800	47.9800	47.9800	47.9800	-2.480%	1	424	+141.767%
2026-02-12	43.5000	49.2000	43.5000	49.2000	+19.128%	4	424	+135.772%
2026-02-11	41.3000	41.3000	41.3000	41.3000	+11.924%	1	424	+180.872%
2026-02-10	36.7200	36.9000	36.0600	36.9000	-10.000%	5	424	+214.363%
2026-02-09	41.0000	41.0000	41.0000	41.0000	+0.787%	1	427	+182.927%
2026-02-05	40.6800	40.6800	40.6800	40.6800	+5.334%	1	427	+185.152%
2026-02-04	38.6200	38.6200	38.6200	38.6200	+9.467%	1	428	+200.363%
2026-02-03	30.7000	35.2800	30.7000	35.2800	+36.638%	21	428	+228.798%
2026-01-30	25.8200	25.8200	25.8200	25.8200	-3.368%	1	425	+349.264%
2026-01-29	26.7200	26.7200	26.7200	26.7200	+16.783%	1	426	+334.132%
2026-01-28	22.8800	22.8800	22.8800	22.8800	+10.531%	1	426	+406.993%
2026-01-27	20.7000	20.7000	20.7000	20.7000	+11.892%	10	427	+460.386%
2026-01-21	19.6300	19.6300	18.5000	18.5000	-15.909%	18	422	+527.027%
2026-01-20	21.9000	22.0000	21.9000	22.0000	+25.071%	2	423	+427.273%
2026-01-16	17.5900	17.5900	17.5900	17.5900	+0.514%	1	424	+559.466%
2026-01-14	17.0000	17.5000	17.0000	17.5000	-13.022%	3	424	+562.857%
2026-01-13	20.1200	20.1200	20.1200	20.1200	+10.368%	1	427	+476.541%
2026-01-08	20.0000	20.0000	18.2300	18.2300	-28.566%	21	428	+536.314%
2026-01-05	26.4000	26.4000	25.4900	25.5200	-1.467%	41	447	+354.545%
2026-01-02	25.8000	26.1000	25.3500	25.9000	+10.213%	75	425	+347.876%
2025-12-30	23.5000	23.5000	23.5000	23.5000	-3.846%	4	398	+393.617%
2025-12-22	24.3500	24.7600	24.3500	24.4400	+5.755%	15	395	+374.632%
2025-12-19	22.8000	23.1100	22.8000	23.1100	-1.660%	5	395	+401.947%
2025-12-17	24.5000	24.5000	23.5000	23.5000	-8.382%	2	397	+393.617%
2025-12-16	24.0600	25.7100	24.0600	25.6500	+0.431%	4	399	+352.242%
2025-12-15	25.5400	25.5400	25.5400	25.5400	+0.157%	1	400	+354.190%
2025-12-11	26.2400	26.2400	25.5000	25.5000	-4.135%	131	401	+354.902%
2025-12-10	26.6000	26.6000	26.6000	26.6000	+0.377%	27	272	+336.090%
2025-12-09	27.0000	27.0000	26.5000	26.5000	-4.813%	3	250	+337.736%
2025-12-08	27.8000	28.3000	27.8000	27.8400	+0.542%	6	251	+316.667%
2025-12-05	27.1600	27.6900	27.1600	27.6900	+4.098%	2	255	+318.924%
2025-12-04	25.9000	26.6000	25.7500	26.6000	-0.113%	6	257	+336.090%
2025-12-03	28.5000	28.7000	26.6200	26.6300	-16.258%	6	260	+335.599%
2025-12-01	31.8000	31.8000	31.8000	31.8000	-9.247%	1	260	+264.780%
2025-11-24	35.0400	35.0400	35.0400	35.0400	-6.059%	2	259	+231.050%
2025-11-03	37.3000	37.3000	37.3000	37.3000	+12.621%	1	257	+210.992%
2025-10-28	34.4600	34.4600	33.1200	33.1200	-1.429%	3	257	+250.242%
2025-10-27	34.4700	34.4700	33.2300	33.6000	-2.439%	3	258	+245.238%
2025-10-22	34.4400	34.4400	34.4400	34.4400	-1.034%	1	258	+236.818%
2025-10-21	35.5500	35.5500	34.8000	34.8000	-17.789%	3	258	+233.333%
2025-10-17	42.3300	42.3300	42.3300	42.3300	+24.647%	1	261	+174.037%
2025-10-09	34.1200	34.1200	33.9600	33.9600	-4.607%	2	262	+241.578%
2025-10-07	35.6000	35.6000	35.5600	35.6000	-4.940%	3	257	+225.843%
2025-10-06	37.4500	37.4500	37.4500	37.4500	-0.926%	1	257	+209.746%
2025-10-02	36.6800	37.8000	36.6800	37.8000	-1.818%	2	256	+206.878%
2025-10-01	38.3000	38.5000	38.3000	38.5000	+4.905%	2	254	+201.299%
2025-09-30	35.2000	36.7000	35.2000	36.7000	-0.542%	9	252	+216.076%
2025-09-29	38.0000	38.0000	36.9000	36.9000	-10.870%	4	245	+214.363%
2025-09-26	41.9900	41.9900	41.4000	41.4000	-0.719%	3	243	+180.193%
2025-09-25	40.0500	41.7000	40.0500	41.7000	-3.136%	4	243	+178.177%
2025-09-23	41.4200	43.0500	41.4200	43.0500	+4.516%	2	245	+169.454%
2025-09-22	41.0000	41.2000	40.9500	41.1900	-3.919%	4	244	+181.622%
2025-09-19	42.8800	42.8800	42.8700	42.8700	+7.985%	2	247	+170.585%
2025-09-17	38.4300	39.7000	38.4300	39.7000	-5.024%	2	249	+192.191%
2025-09-16	41.5000	41.8000	41.5000	41.8000	+5.078%	7	249	+177.512%
2025-09-15	39.7900	39.7900	39.7800	39.7800	-0.550%	5	252	+191.604%
2025-09-12	40.0000	40.0000	40.0000	40.0000	+5.820%	1	247	+190.000%
2025-09-11	37.3500	37.8000	37.3500	37.8000	-0.761%	3	246	+206.878%
2025-09-10	35.3000	38.4000	35.3000	38.0900	+12.626%	31	243	+204.542%
2025-09-09	32.6900	34.0000	32.3300	33.8200	+3.362%	7	216	+242.992%
2025-09-08	32.4000	32.7200	32.4000	32.7200	-2.241%	41	211	+254.523%
2025-09-05	32.3100	33.4700	31.7800	33.4700	+0.511%	5	170	+246.579%
2025-09-04	34.1500	34.1500	33.1000	33.3000	-1.479%	5	171	+248.348%
2025-09-03	33.6900	33.8000	33.6900	33.8000	+4.000%	2	168	+243.195%
2025-09-02	32.5000	32.5000	32.5000	32.5000	+3.175%	1	168	+256.923%
2025-08-29	31.5000	31.5000	31.5000	31.5000	+0.318%	1	168	+268.254%
2025-08-27	31.9000	31.9000	31.4000	31.4000	-1.040%	26	168	+269.427%
2025-08-25	31.1200	31.7300	31.1200	31.7300	+3.355%	3	144	+265.585%
2025-08-22	31.3400	31.3400	30.4100	30.7000	-10.023%	5	143	+277.850%
2025-08-21	34.1200	34.1200	34.1200	34.1200	+7.026%	1	146	+239.977%
2025-08-20	31.3200	31.8800	31.3200	31.8800	-2.805%	3	145	+263.864%
2025-08-19	32.3300	32.9000	32.3300	32.8000	-6.950%	14	146	+253.659%
2025-08-18	35.2000	35.3300	33.7500	35.2500	-2.570%	43	136	+229.078%
2025-08-15	36.1300	36.1800	35.1600	36.1800	-0.768%	26	93	+220.619%
2025-08-14	37.0300	37.0300	36.4600	36.4600	-0.924%	3	67	+218.157%
2025-08-13	36.8000	36.8000	36.8000	36.8000	-4.416%	1	64	+215.217%
2025-08-12	38.5000	38.5000	38.5000	38.5000	-3.750%	1	63	+201.299%
2025-08-11	40.0000	40.0000	40.0000	40.0000	+12.360%	1	62	+190.000%
2025-08-06	34.8700	35.6000	34.8700	35.6000	+10.559%	14	61	+225.843%
2025-08-05	31.4000	32.2000	31.4000	32.2000	+38.197%	3	47	+260.248%
2025-07-31	22.2000	23.3000	22.2000	23.3000	+5.909%	11	45	+397.854%
2025-07-30	22.0000	22.0000	22.0000	22.0000	+4.762%	2	34	+427.273%
2025-07-16	21.0000	21.0000	21.0000	21.0000	-0.943%	1	34	+452.381%
2025-07-15	20.2000	21.2000	20.2000	21.2000	+6.000%	10	34	+447.170%
2025-07-11	20.0000	20.0000	20.0000	20.0000	-7.407%	1	29	+480.000%
2025-06-20	22.6800	22.6800	21.6000	21.6000	+41.176%	4	29	+437.037%
2025-06-11	15.3000	15.3000	15.3000	15.3000	-32.000%	1	28	+658.170%
2025-04-28	22.5000	22.5000	22.5000	22.5000	+3.496%	1	28	+415.556%
2025-04-09	27.9900	27.9900	21.7400	21.7400	-6.293%	22	28	+433.579%
2025-04-08	23.2000	23.2000	23.2000	23.2000	-0.897%	1	40	+400.000%
2025-04-04	23.4100	23.4100	23.4100	23.4100	+26.131%	10	39	+395.515%
2025-03-21	19.5000	19.5000	18.5600	18.5600	+6.057%	32	41	+525.000%
2025-03-20	19.7800	19.7800	17.5000	17.5000	+8.225%	9	25	+562.857%
2025-03-17	16.6100	16.6100	16.1700	16.1700	-5.439%	2	16	+617.378%
2025-03-13	17.1000	17.1000	17.1000	17.1000	+9.615%	2	12	+578.363%
2025-03-10	15.6000	15.6000	15.6000	15.6000	+34.251%	2	12	+643.590%
2025-02-26	11.6200	11.6200	11.6200	11.6200	+8.598%	1	10	+898.279%
2025-02-21	10.7000	10.7000	10.7000	10.7000	+0.943%	2	9	+984.112%
2024-12-03	10.8000	10.8000	10.6000	10.6000	+11.579%	5	8	+994.340%
2024-10-24	9.5000	9.5000	9.5000	9.5000	-6.034%	1	3	+1,121.053%
2024-10-11	10.1100	10.1100	10.1100	10.1100	-2.788%	4	4	+1,047.379%
2024-10-04	10.4000	10.4000	10.4000	10.4000	-5.455%	2	2	+1,015.385%
2024-09-26	11.0000	11.0000	11.0000	11.0000	-18.519%	1	1	+954.545%
2024-09-25	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	+759.259%