Dark

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

EOD

Sep 17, 2026

35.35-5.733%(-2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.3500	35.3500	35.3500	35.3500	-5.733%	1	1,644	0.000%
2026-09-16	36.5000	37.5000	34.5000	37.5000	-2.724%	5	1,644	-5.733%
2026-09-15	39.5000	41.0000	38.1000	38.5500	-1.533%	12	1,644	-8.301%
2026-09-14	35.9000	39.2000	35.9000	39.1500	+31.508%	9	1,648	-9.706%
2026-09-10	29.1000	29.7700	29.1000	29.7700	-1.424%	4	1,654	+18.744%
2026-09-09	30.2000	30.2000	30.2000	30.2000	-0.033%	1	1,654	+17.053%
2026-09-08	31.0300	31.0300	30.2100	30.2100	-12.939%	7	1,654	+17.014%
2026-09-04	34.7000	34.7000	34.7000	34.7000	-11.592%	1	1,652	+1.873%
2026-09-03	38.7000	39.2500	38.7000	39.2500	+6.658%	4	1,652	-9.936%
2026-09-02	35.3000	36.8000	35.0000	36.8000	+1.377%	11	1,655	-3.940%
2026-09-01	36.1000	36.3000	36.0000	36.3000	-4.222%	26	1,652	-2.617%
2026-08-31	38.2600	38.2600	37.4600	37.9000	+0.451%	6	1,678	-6.728%
2026-08-28	38.8000	38.8000	37.7300	37.7300	+1.425%	15	1,673	-6.308%
2026-08-27	37.5000	37.6000	37.2000	37.2000	+2.479%	24	1,678	-4.973%
2026-08-25	36.6000	37.0000	36.1000	36.3000	-0.548%	5	1,687	-2.617%
2026-08-24	36.8000	36.8000	36.0000	36.5000	+3.900%	10	1,688	-3.151%
2026-08-21	32.2100	37.0000	32.2100	35.1300	+0.630%	14	1,691	+0.626%
2026-08-20	36.3700	36.3700	34.9100	34.9100	+2.676%	3	1,689	+1.260%
2026-08-19	35.0000	35.7000	34.0000	34.0000	+13.712%	15	1,690	+3.971%
2026-08-18	28.5000	29.9000	28.5000	29.9000	+9.124%	10	1,705	+18.227%
2026-08-17	28.7000	28.7000	27.4000	27.4000	-14.375%	13	1,713	+29.015%
2026-08-13	35.2000	35.2600	32.0000	32.0000	-4.932%	8	1,717	+10.469%
2026-08-12	31.3000	33.6600	31.1900	33.6600	+0.089%	37	1,725	+5.021%
2026-08-11	33.5000	33.6300	33.2000	33.6300	-2.238%	6	1,742	+5.114%
2026-08-10	33.6900	34.4000	32.0000	34.4000	+4.242%	5	1,742	+2.762%
2026-08-07	31.5000	33.0000	31.5000	33.0000	+8.197%	6	1,743	+7.121%
2026-08-05	30.5000	30.5000	30.5000	30.5000	-0.845%	1	1,746	+15.902%
2026-08-04	25.8000	30.7600	25.8000	30.7600	+7.178%	15	1,747	+14.922%
2026-08-03	28.7000	28.7000	28.7000	28.7000	+0.490%	8	1,749	+23.171%
2026-07-31	24.7000	28.5600	24.7000	28.5600	+9.425%	21	1,755	+23.775%
2026-07-30	28.5000	28.5000	26.0000	26.1000	-19.020%	55	1,764	+35.441%
2026-07-29	30.0000	34.4000	30.0000	32.2300	+20.127%	46	1,762	+9.680%
2026-07-28	25.6000	29.4000	25.6000	26.8300	+13.735%	50	1,798	+31.755%
2026-07-27	21.0000	24.0000	21.0000	23.5900	+20.357%	67	1,820	+49.852%
2026-07-24	19.6100	20.0000	19.6000	19.6000	+19.512%	8	1,842	+80.357%
2026-07-23	15.5000	16.4000	15.5000	16.4000	-0.606%	22	1,844	+115.549%
2026-07-22	17.7600	17.7600	16.5000	16.5000	-4.070%	10	1,857	+114.242%
2026-07-21	18.6000	19.4000	17.2000	17.2000	-9.711%	23	1,863	+105.523%
2026-07-20	17.3000	19.0500	17.3000	19.0500	+2.973%	6	1,861	+85.564%
2026-07-17	20.0000	20.3400	17.1000	18.5000	-5.128%	43	1,867	+91.081%
2026-07-16	17.0000	19.5000	17.0000	19.5000	+20.370%	7	1,870	+81.282%
2026-07-15	16.3100	16.8600	16.1500	16.2000	+7.285%	41	1,876	+118.210%
2026-07-14	14.2200	16.0000	13.6600	15.1000	0.000%	36	1,894	+134.106%
2026-07-13	17.0000	17.0000	15.1000	15.1000	-1.948%	6	1,864	+134.106%
2026-07-10	15.6100	16.0000	15.0000	15.4000	-4.880%	125	1,863	+129.545%
2026-07-09	15.5000	16.4000	15.5000	16.1900	+5.130%	3	1,774	+118.345%
2026-07-08	16.3000	16.3000	15.4000	15.4000	-13.725%	5	1,771	+129.545%
2026-07-07	16.5000	18.2000	16.5000	17.8500	+19.799%	13	1,772	+98.039%
2026-07-06	14.9000	14.9000	14.2500	14.9000	-5.096%	9	1,763	+137.248%
2026-07-02	15.0000	15.7000	15.0000	15.7000	+16.038%	7	1,763	+125.159%
2026-07-01	11.9000	14.1500	11.9000	13.5300	+20.804%	67	1,763	+161.271%
2026-06-30	10.7200	11.2000	10.7100	11.2000	-2.609%	66	1,789	+215.625%
2026-06-29	13.5000	13.5000	11.5000	11.5000	-8.730%	17	1,797	+207.391%
2026-06-26	12.4400	12.6000	12.3500	12.6000	+0.398%	8	1,800	+180.556%
2026-06-25	12.5000	12.9000	12.0500	12.5500	-4.345%	76	1,844	+181.673%
2026-06-24	12.0000	13.2000	12.0000	13.1200	+10.252%	38	1,842	+169.436%
2026-06-23	11.0000	12.4400	11.0000	11.9000	+5.872%	33	1,824	+197.059%
2026-06-22	12.0000	12.0000	9.8000	11.2400	-6.722%	215	1,825	+214.502%
2026-06-18	15.1000	15.1000	11.6000	12.0500	-48.283%	556	1,209	+193.361%
2026-06-17	26.9000	26.9000	23.1100	23.3000	-15.118%	10	1,209	+51.717%
2026-06-16	28.0000	28.0000	27.4500	27.4500	-0.903%	10	1,199	+28.780%
2026-06-15	29.2000	29.2000	27.7000	27.7000	-10.356%	9	1,195	+27.617%
2026-06-12	29.2900	31.0900	29.2900	30.9000	+3.691%	11	1,189	+14.401%
2026-06-11	30.0000	30.0000	27.1000	29.8000	-0.667%	15	1,188	+18.624%
2026-06-10	32.4000	32.4000	30.0000	30.0000	-6.250%	13	1,189	+17.833%
2026-06-09	34.0000	34.0000	31.2000	32.0000	-5.521%	5	1,182	+10.469%
2026-06-08	33.8700	33.8700	33.8700	33.8700	-5.444%	150	1,185	+4.370%
2026-06-05	35.8200	35.8200	35.8200	35.8200	+0.056%	2	1,305	-1.312%
2026-06-04	35.2000	35.8000	35.0000	35.8000	+0.732%	3	1,307	-1.257%
2026-06-03	37.4200	37.4200	35.5400	35.5400	-10.972%	14	1,305	-0.535%
2026-06-02	42.5000	43.0200	39.2300	39.9200	-14.372%	43	1,298	-11.448%
2026-06-01	42.3500	47.7500	42.3500	46.6200	+18.085%	21	1,264	-24.174%
2026-05-29	32.3000	40.3000	32.3000	39.4800	+17.465%	32	1,255	-10.461%
2026-05-28	34.0000	34.0000	33.6100	33.6100	+3.415%	4	1,237	+5.177%
2026-05-27	33.0000	33.0000	32.5000	32.5000	-2.285%	2	1,235	+8.769%
2026-05-26	32.0000	33.2600	32.0000	33.2600	-1.539%	5	1,237	+6.284%
2026-05-20	31.3500	33.7800	31.3500	33.7800	+4.517%	5	1,232	+4.648%
2026-05-19	35.0000	36.0700	32.1300	32.3200	-1.313%	58	1,197	+9.375%
2026-05-18	28.0000	33.0000	28.0000	32.7500	+17.806%	53	1,197	+7.939%
2026-05-15	29.0000	29.0000	27.2500	27.8000	+9.020%	4	1,197	+27.158%
2026-05-14	26.7500	26.7500	25.5000	25.5000	+8.511%	10	1,200	+38.627%
2026-05-13	26.0000	26.8000	22.0900	23.5000	-17.544%	161	997	+50.426%
2026-05-12	29.6100	29.6100	28.5000	28.5000	-2.062%	44	997	+24.035%
2026-05-11	33.9900	33.9900	29.1000	29.1000	-14.537%	36	997	+21.478%
2026-05-08	32.1000	34.0500	29.5000	34.0500	+3.182%	15	967	+3.818%
2026-05-07	32.5000	33.5000	32.5000	33.0000	+6.383%	34	952	+7.121%
2026-05-06	30.7500	31.1100	30.7500	31.0200	-2.759%	7	927	+13.959%
2026-05-05	31.8000	32.0000	29.5000	31.9000	-3.216%	10	922	+10.815%
2026-05-04	32.9600	32.9600	32.9600	32.9600	+3.000%	10	920	+7.251%
2026-05-01	32.5000	33.0400	32.0000	32.0000	+0.156%	7	909	+10.469%
2026-04-30	31.0000	31.9500	30.1300	31.9500	+4.754%	14	909	+10.642%
2026-04-29	31.5000	31.5000	30.5000	30.5000	-5.864%	3	911	+15.902%
2026-04-28	32.8000	32.8000	32.4000	32.4000	-0.154%	451	912	+9.105%
2026-04-27	32.6200	33.5100	32.4500	32.4500	+2.690%	13	568	+8.937%
2026-04-24	31.2600	31.6000	29.0000	31.6000	-0.847%	45	557	+11.867%
2026-04-23	30.8000	33.2000	29.6800	31.8700	-17.903%	134	578	+10.919%
2026-04-22	38.8300	38.9200	38.8200	38.8200	-8.745%	3	462	-8.939%
2026-04-21	42.5400	42.5400	42.5400	42.5400	+6.270%	1	459	-16.902%
2026-04-20	42.0000	42.0000	40.0300	40.0300	-3.542%	3	459	-11.691%
2026-04-17	41.2200	42.5000	41.0000	41.5000	+4.403%	11	458	-14.819%
2026-04-15	39.7500	39.7500	39.7500	39.7500	+6.142%	1	463	-11.069%
2026-04-14	37.4500	37.4500	37.4500	37.4500	+1.216%	1	462	-5.607%
2026-04-13	33.8800	37.0000	33.8800	37.0000	+21.391%	4	461	-4.459%
2026-04-10	33.0000	33.0000	28.7000	30.4800	-10.353%	36	463	+15.978%
2026-04-09	36.0000	36.0000	32.9000	34.0000	-11.573%	36	436	+3.971%
2026-04-08	41.4000	42.5000	38.4300	38.4500	-7.126%	7	410	-8.062%
2026-04-07	41.8700	42.9000	40.6700	41.4000	-2.473%	27	403	-14.614%
2026-04-06	41.9500	43.0500	41.7800	42.4500	+3.486%	170	376	-16.726%
2026-04-01	41.0200	41.0200	41.0200	41.0200	+0.049%	1	244	-13.823%
2026-03-30	41.3000	41.3000	40.2900	41.0000	+5.128%	3	243	-13.780%
2026-03-27	39.0000	39.0000	39.0000	39.0000	-5.569%	2	242	-9.359%
2026-03-26	41.0000	41.3000	40.7500	41.3000	+10.724%	8	242	-14.407%
2026-03-25	37.3000	37.3000	37.3000	37.3000	-5.017%	1	242	-5.228%
2026-03-24	39.5000	39.5000	39.2700	39.2700	-7.053%	7	242	-9.982%
2026-03-20	42.2500	42.2500	42.2500	42.2500	-9.140%	1	243	-16.331%
2026-03-19	48.3000	48.9500	46.5000	46.5000	+12.319%	22	242	-23.978%
2026-03-18	41.4000	41.4000	41.4000	41.4000	-4.828%	1	252	-14.614%
2026-03-17	45.5000	45.5000	43.2000	43.5000	+3.399%	10	252	-18.736%
2026-03-16	42.0700	42.0700	42.0700	42.0700	+1.618%	3	247	-15.973%
2026-03-13	43.0000	43.0000	41.4000	41.4000	-0.241%	44	244	-14.614%
2026-03-12	41.6000	42.0000	41.4000	41.5000	-4.707%	8	202	-14.819%
2026-03-11	47.0000	47.0000	42.7400	43.5500	-2.899%	9	195	-18.829%
2026-03-10	45.0000	45.0000	44.8500	44.8500	-8.094%	6	200	-21.182%
2026-03-09	50.2800	50.2800	48.8000	48.8000	-10.541%	23	194	-27.561%
2026-03-06	51.5000	54.5500	51.5000	54.5500	+1.963%	11	171	-35.197%
2026-03-05	53.0000	54.0000	53.0000	53.5000	+2.885%	24	170	-33.925%
2026-03-04	52.5000	53.1000	52.0000	52.0000	+4.987%	5	194	-32.019%
2026-03-02	49.0000	49.5300	49.0000	49.5300	-0.940%	6	194	-28.629%
2026-02-27	47.2000	50.0000	46.5700	50.0000	+6.838%	30	188	-29.300%
2026-02-26	48.0000	48.0000	46.8000	46.8000	+20.000%	4	166	-24.466%
2026-02-25	42.9000	42.9000	39.0000	39.0000	-10.857%	29	135	-9.359%
2026-02-24	45.0000	45.0000	43.7500	43.7500	-1.464%	8	135	-19.200%
2026-02-23	50.0000	50.0000	44.2300	44.4000	-14.566%	14	127	-20.383%
2026-02-19	52.0000	52.0000	51.7000	51.9700	-6.864%	6	112	-31.980%
2026-02-17	55.0000	56.0000	55.0000	55.8000	-7.000%	8	106	-36.649%
2026-02-13	60.0000	60.0000	60.0000	60.0000	+12.150%	3	101	-41.083%
2026-02-12	59.4000	59.4000	53.5000	53.5000	-14.673%	26	101	-33.925%
2026-02-11	66.9300	66.9300	61.5000	62.7000	-2.640%	21	75	-43.620%
2026-02-09	64.4000	64.4000	64.4000	64.4000	-1.979%	5	54	-45.109%
2026-02-05	65.7000	65.7000	65.7000	65.7000	-6.410%	5	50	-46.195%
2026-02-03	71.0000	71.0000	70.0000	70.2000	-26.322%	7	45	-49.644%
2026-01-27	95.2800	95.2800	95.2800	95.2800	-10.020%	1	44	-62.899%
2026-01-15	105.8900	105.8900	105.8900	105.8900	+4.325%	1	44	-66.616%
2026-01-08	101.1000	101.5000	101.1000	101.5000	+10.868%	2	43	-65.172%
2025-12-30	91.5500	91.5500	91.5500	91.5500	+3.951%	30	44	-61.387%
2025-12-18	88.0700	88.0700	88.0700	88.0700	-8.603%	10	14	-59.861%
2025-12-17	96.3600	96.3600	96.3600	96.3600	+3.059%	2	24	-63.315%
2025-12-15	93.5000	93.5000	93.5000	93.5000	+0.538%	2	24	-62.193%
2025-12-11	93.0000	93.0000	93.0000	93.0000	-5.208%	3	26	-61.989%
2025-12-04	98.1100	98.1100	98.1100	98.1100	+9.011%	1	23	-63.969%
2025-12-03	90.0000	90.0000	90.0000	90.0000	+8.696%	1	24	-60.722%
2025-12-01	82.8000	82.8000	82.8000	82.8000	+7.714%	1	25	-57.307%
2025-11-26	76.8700	76.8700	76.8700	76.8700	-3.003%	10	14	-54.013%
2025-11-21	79.2500	79.2500	79.2500	79.2500	+11.463%	4	14	-55.394%
2025-11-07	71.1000	71.1000	71.1000	71.1000	-8.916%	2	14	-50.281%
2025-10-31	78.0600	78.0600	78.0600	78.0600	-1.177%	2	14	-54.714%
2025-10-29	78.9900	78.9900	78.9900	78.9900	+14.478%	1	12	-55.247%
2025-10-16	69.0000	69.0000	69.0000	69.0000	-5.350%	1	13	-48.768%
2025-10-10	74.6000	74.6000	72.9000	72.9000	-7.757%	4	12	-51.509%
2025-10-08	79.0300	79.0300	79.0300	79.0300	+7.524%	1	12	-55.270%
2025-10-06	73.5000	73.5000	73.5000	73.5000	+1.351%	1	11	-51.905%
2025-10-03	72.5200	72.5200	72.5200	72.5200	-4.579%	1	10	-51.255%
2025-09-30	77.5000	77.5000	76.0000	76.0000	+0.796%	7	9	-53.487%
2025-09-29	75.4000	75.4000	75.4000	75.4000	+16.089%	5	9	-53.117%
2025-09-25	64.9500	64.9500	64.9500	64.9500	-8.003%	1	4	-45.574%
2025-09-23	70.6000	70.6000	70.6000	70.6000	-2.621%	1	3	-49.929%
2025-09-22	72.5000	72.5000	72.5000	72.5000	+4.618%	1	3	-51.241%
2025-09-19	69.3000	69.3000	69.3000	69.3000	-3.415%	1	3	-48.990%
2025-09-18	71.7500	71.7500	71.7500	71.7500	+3.986%	1	2	-50.732%
2025-09-16	68.7000	69.0000	68.4000	69.0000	0.000%	3	2	-48.768%