Dark

ACN20280121C200
ACN Jan 21 2028 200.00 Call (ACN280121C00200000)
option OPRA

EOD

Jul 16, 2026

19.50+20.370%(+3.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	17.0000	19.5000	17.0000	19.5000	+20.370%	7	1,870	0.000%
2026-07-15	16.3100	16.8600	16.1500	16.2000	+7.285%	41	1,876	+20.370%
2026-07-14	14.2200	16.0000	13.6600	15.1000	0.000%	36	1,894	+29.139%
2026-07-13	17.0000	17.0000	15.1000	15.1000	-1.948%	6	1,864	+29.139%
2026-07-10	15.6100	16.0000	15.0000	15.4000	-4.880%	125	1,863	+26.623%
2026-07-09	15.5000	16.4000	15.5000	16.1900	+5.130%	3	1,774	+20.445%
2026-07-08	16.3000	16.3000	15.4000	15.4000	-13.725%	5	1,771	+26.623%
2026-07-07	16.5000	18.2000	16.5000	17.8500	+19.799%	13	1,772	+9.244%
2026-07-06	14.9000	14.9000	14.2500	14.9000	-5.096%	9	1,763	+30.872%
2026-07-02	15.0000	15.7000	15.0000	15.7000	+16.038%	7	1,763	+24.204%
2026-07-01	11.9000	14.1500	11.9000	13.5300	+20.804%	67	1,763	+44.124%
2026-06-30	10.7200	11.2000	10.7100	11.2000	-2.609%	66	1,789	+74.107%
2026-06-29	13.5000	13.5000	11.5000	11.5000	-8.730%	17	1,797	+69.565%
2026-06-26	12.4400	12.6000	12.3500	12.6000	+0.398%	8	1,800	+54.762%
2026-06-25	12.5000	12.9000	12.0500	12.5500	-4.345%	76	1,844	+55.378%
2026-06-24	12.0000	13.2000	12.0000	13.1200	+10.252%	38	1,842	+48.628%
2026-06-23	11.0000	12.4400	11.0000	11.9000	+5.872%	33	1,824	+63.866%
2026-06-22	12.0000	12.0000	9.8000	11.2400	-6.722%	215	1,825	+73.488%
2026-06-18	15.1000	15.1000	11.6000	12.0500	-48.283%	556	1,209	+61.826%
2026-06-17	26.9000	26.9000	23.1100	23.3000	-15.118%	10	1,209	-16.309%
2026-06-16	28.0000	28.0000	27.4500	27.4500	-0.903%	10	1,199	-28.962%
2026-06-15	29.2000	29.2000	27.7000	27.7000	-10.356%	9	1,195	-29.603%
2026-06-12	29.2900	31.0900	29.2900	30.9000	+3.691%	11	1,189	-36.893%
2026-06-11	30.0000	30.0000	27.1000	29.8000	-0.667%	15	1,188	-34.564%
2026-06-10	32.4000	32.4000	30.0000	30.0000	-6.250%	13	1,189	-35.000%
2026-06-09	34.0000	34.0000	31.2000	32.0000	-5.521%	5	1,182	-39.063%
2026-06-08	33.8700	33.8700	33.8700	33.8700	-5.444%	150	1,185	-42.427%
2026-06-05	35.8200	35.8200	35.8200	35.8200	+0.056%	2	1,305	-45.561%
2026-06-04	35.2000	35.8000	35.0000	35.8000	+0.732%	3	1,307	-45.531%
2026-06-03	37.4200	37.4200	35.5400	35.5400	-10.972%	14	1,305	-45.132%
2026-06-02	42.5000	43.0200	39.2300	39.9200	-14.372%	43	1,298	-51.152%
2026-06-01	42.3500	47.7500	42.3500	46.6200	+18.085%	21	1,264	-58.172%
2026-05-29	32.3000	40.3000	32.3000	39.4800	+17.465%	32	1,255	-50.608%
2026-05-28	34.0000	34.0000	33.6100	33.6100	+3.415%	4	1,237	-41.982%
2026-05-27	33.0000	33.0000	32.5000	32.5000	-2.285%	2	1,235	-40.000%
2026-05-26	32.0000	33.2600	32.0000	33.2600	-1.539%	5	1,237	-41.371%
2026-05-20	31.3500	33.7800	31.3500	33.7800	+4.517%	5	1,232	-42.274%
2026-05-19	35.0000	36.0700	32.1300	32.3200	-1.313%	58	1,197	-39.666%
2026-05-18	28.0000	33.0000	28.0000	32.7500	+17.806%	53	1,197	-40.458%
2026-05-15	29.0000	29.0000	27.2500	27.8000	+9.020%	4	1,197	-29.856%
2026-05-14	26.7500	26.7500	25.5000	25.5000	+8.511%	10	1,200	-23.529%
2026-05-13	26.0000	26.8000	22.0900	23.5000	-17.544%	161	997	-17.021%
2026-05-12	29.6100	29.6100	28.5000	28.5000	-2.062%	44	997	-31.579%
2026-05-11	33.9900	33.9900	29.1000	29.1000	-14.537%	36	997	-32.990%
2026-05-08	32.1000	34.0500	29.5000	34.0500	+3.182%	15	967	-42.731%
2026-05-07	32.5000	33.5000	32.5000	33.0000	+6.383%	34	952	-40.909%
2026-05-06	30.7500	31.1100	30.7500	31.0200	-2.759%	7	927	-37.137%
2026-05-05	31.8000	32.0000	29.5000	31.9000	-3.216%	10	922	-38.871%
2026-05-04	32.9600	32.9600	32.9600	32.9600	+3.000%	10	920	-40.837%
2026-05-01	32.5000	33.0400	32.0000	32.0000	+0.156%	7	909	-39.063%
2026-04-30	31.0000	31.9500	30.1300	31.9500	+4.754%	14	909	-38.967%
2026-04-29	31.5000	31.5000	30.5000	30.5000	-5.864%	3	911	-36.066%
2026-04-28	32.8000	32.8000	32.4000	32.4000	-0.154%	451	912	-39.815%
2026-04-27	32.6200	33.5100	32.4500	32.4500	+2.690%	13	568	-39.908%
2026-04-24	31.2600	31.6000	29.0000	31.6000	-0.847%	45	557	-38.291%
2026-04-23	30.8000	33.2000	29.6800	31.8700	-17.903%	134	578	-38.814%
2026-04-22	38.8300	38.9200	38.8200	38.8200	-8.745%	3	462	-49.768%
2026-04-21	42.5400	42.5400	42.5400	42.5400	+6.270%	1	459	-54.161%
2026-04-20	42.0000	42.0000	40.0300	40.0300	-3.542%	3	459	-51.287%
2026-04-17	41.2200	42.5000	41.0000	41.5000	+4.403%	11	458	-53.012%
2026-04-15	39.7500	39.7500	39.7500	39.7500	+6.142%	1	463	-50.943%
2026-04-14	37.4500	37.4500	37.4500	37.4500	+1.216%	1	462	-47.931%
2026-04-13	33.8800	37.0000	33.8800	37.0000	+21.391%	4	461	-47.297%
2026-04-10	33.0000	33.0000	28.7000	30.4800	-10.353%	36	463	-36.024%
2026-04-09	36.0000	36.0000	32.9000	34.0000	-11.573%	36	436	-42.647%
2026-04-08	41.4000	42.5000	38.4300	38.4500	-7.126%	7	410	-49.285%
2026-04-07	41.8700	42.9000	40.6700	41.4000	-2.473%	27	403	-52.899%
2026-04-06	41.9500	43.0500	41.7800	42.4500	+3.486%	170	376	-54.064%
2026-04-01	41.0200	41.0200	41.0200	41.0200	+0.049%	1	244	-52.462%
2026-03-30	41.3000	41.3000	40.2900	41.0000	+5.128%	3	243	-52.439%
2026-03-27	39.0000	39.0000	39.0000	39.0000	-5.569%	2	242	-50.000%
2026-03-26	41.0000	41.3000	40.7500	41.3000	+10.724%	8	242	-52.785%
2026-03-25	37.3000	37.3000	37.3000	37.3000	-5.017%	1	242	-47.721%
2026-03-24	39.5000	39.5000	39.2700	39.2700	-7.053%	7	242	-50.344%
2026-03-20	42.2500	42.2500	42.2500	42.2500	-9.140%	1	243	-53.846%
2026-03-19	48.3000	48.9500	46.5000	46.5000	+12.319%	22	242	-58.065%
2026-03-18	41.4000	41.4000	41.4000	41.4000	-4.828%	1	252	-52.899%
2026-03-17	45.5000	45.5000	43.2000	43.5000	+3.399%	10	252	-55.172%
2026-03-16	42.0700	42.0700	42.0700	42.0700	+1.618%	3	247	-53.649%
2026-03-13	43.0000	43.0000	41.4000	41.4000	-0.241%	44	244	-52.899%
2026-03-12	41.6000	42.0000	41.4000	41.5000	-4.707%	8	202	-53.012%
2026-03-11	47.0000	47.0000	42.7400	43.5500	-2.899%	9	195	-55.224%
2026-03-10	45.0000	45.0000	44.8500	44.8500	-8.094%	6	200	-56.522%
2026-03-09	50.2800	50.2800	48.8000	48.8000	-10.541%	23	194	-60.041%
2026-03-06	51.5000	54.5500	51.5000	54.5500	+1.963%	11	171	-64.253%
2026-03-05	53.0000	54.0000	53.0000	53.5000	+2.885%	24	170	-63.551%
2026-03-04	52.5000	53.1000	52.0000	52.0000	+4.987%	5	194	-62.500%
2026-03-02	49.0000	49.5300	49.0000	49.5300	-0.940%	6	194	-60.630%
2026-02-27	47.2000	50.0000	46.5700	50.0000	+6.838%	30	188	-61.000%
2026-02-26	48.0000	48.0000	46.8000	46.8000	+20.000%	4	166	-58.333%
2026-02-25	42.9000	42.9000	39.0000	39.0000	-10.857%	29	135	-50.000%
2026-02-24	45.0000	45.0000	43.7500	43.7500	-1.464%	8	135	-55.429%
2026-02-23	50.0000	50.0000	44.2300	44.4000	-14.566%	14	127	-56.081%
2026-02-19	52.0000	52.0000	51.7000	51.9700	-6.864%	6	112	-62.478%
2026-02-17	55.0000	56.0000	55.0000	55.8000	-7.000%	8	106	-65.054%
2026-02-13	60.0000	60.0000	60.0000	60.0000	+12.150%	3	101	-67.500%
2026-02-12	59.4000	59.4000	53.5000	53.5000	-14.673%	26	101	-63.551%
2026-02-11	66.9300	66.9300	61.5000	62.7000	-2.640%	21	75	-68.900%
2026-02-09	64.4000	64.4000	64.4000	64.4000	-1.979%	5	54	-69.720%
2026-02-05	65.7000	65.7000	65.7000	65.7000	-6.410%	5	50	-70.320%
2026-02-03	71.0000	71.0000	70.0000	70.2000	-26.322%	7	45	-72.222%
2026-01-27	95.2800	95.2800	95.2800	95.2800	-10.020%	1	44	-79.534%
2026-01-15	105.8900	105.8900	105.8900	105.8900	+4.325%	1	44	-81.585%
2026-01-08	101.1000	101.5000	101.1000	101.5000	+10.868%	2	43	-80.788%
2025-12-30	91.5500	91.5500	91.5500	91.5500	+3.951%	30	44	-78.700%
2025-12-18	88.0700	88.0700	88.0700	88.0700	-8.603%	10	14	-77.859%
2025-12-17	96.3600	96.3600	96.3600	96.3600	+3.059%	2	24	-79.763%
2025-12-15	93.5000	93.5000	93.5000	93.5000	+0.538%	2	24	-79.144%
2025-12-11	93.0000	93.0000	93.0000	93.0000	-5.208%	3	26	-79.032%
2025-12-04	98.1100	98.1100	98.1100	98.1100	+9.011%	1	23	-80.124%
2025-12-03	90.0000	90.0000	90.0000	90.0000	+8.696%	1	24	-78.333%
2025-12-01	82.8000	82.8000	82.8000	82.8000	+7.714%	1	25	-76.449%
2025-11-26	76.8700	76.8700	76.8700	76.8700	-3.003%	10	14	-74.632%
2025-11-21	79.2500	79.2500	79.2500	79.2500	+11.463%	4	14	-75.394%
2025-11-07	71.1000	71.1000	71.1000	71.1000	-8.916%	2	14	-72.574%
2025-10-31	78.0600	78.0600	78.0600	78.0600	-1.177%	2	14	-75.019%
2025-10-29	78.9900	78.9900	78.9900	78.9900	+14.478%	1	12	-75.313%
2025-10-16	69.0000	69.0000	69.0000	69.0000	-5.350%	1	13	-71.739%
2025-10-10	74.6000	74.6000	72.9000	72.9000	-7.757%	4	12	-73.251%
2025-10-08	79.0300	79.0300	79.0300	79.0300	+7.524%	1	12	-75.326%
2025-10-06	73.5000	73.5000	73.5000	73.5000	+1.351%	1	11	-73.469%
2025-10-03	72.5200	72.5200	72.5200	72.5200	-4.579%	1	10	-73.111%
2025-09-30	77.5000	77.5000	76.0000	76.0000	+0.796%	7	9	-74.342%
2025-09-29	75.4000	75.4000	75.4000	75.4000	+16.089%	5	9	-74.138%
2025-09-25	64.9500	64.9500	64.9500	64.9500	-8.003%	1	4	-69.977%
2025-09-23	70.6000	70.6000	70.6000	70.6000	-2.621%	1	3	-72.380%
2025-09-22	72.5000	72.5000	72.5000	72.5000	+4.618%	1	3	-73.103%
2025-09-19	69.3000	69.3000	69.3000	69.3000	-3.415%	1	3	-71.861%
2025-09-18	71.7500	71.7500	71.7500	71.7500	+3.986%	1	2	-72.822%
2025-09-16	68.7000	69.0000	68.4000	69.0000	0.000%	3	2	-71.739%