Dark

ACN20280121C220
ACN Jan 21 2028 220.00 Call (ACN280121C00220000)
option OPRA

EOD

Sep 17, 2026

29.30-0.779%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.3000	29.3000	29.3000	29.3000	-0.779%	1	857	0.000%
2026-09-16	29.5300	29.5300	29.5300	29.5300	-11.851%	1	857	-0.779%
2026-09-15	32.6000	33.6000	32.6000	33.5000	+4.688%	58	858	-12.537%
2026-09-14	30.0000	32.0000	29.1000	32.0000	+20.937%	19	831	-8.438%
2026-09-11	25.0600	26.6000	25.0600	26.4600	+12.548%	19	839	+10.733%
2026-09-10	23.4000	23.5100	23.4000	23.5100	-1.218%	2	843	+24.628%
2026-09-09	23.8000	23.8000	23.8000	23.8000	-1.775%	10	844	+23.109%
2026-09-08	24.2300	24.2300	24.2300	24.2300	-17.864%	2	844	+20.924%
2026-09-04	29.6000	29.6000	29.5000	29.5000	-9.454%	5	843	-0.678%
2026-09-03	32.0000	33.0000	30.6000	32.5800	+17.194%	17	843	-10.068%
2026-09-02	28.6500	28.6500	27.7900	27.8000	-7.641%	4	858	+5.396%
2026-09-01	30.1000	30.1000	30.1000	30.1000	-4.444%	1	857	-2.658%
2026-08-31	29.8000	31.5000	29.8000	31.5000	+0.639%	10	858	-6.984%
2026-08-28	31.7000	32.3000	31.3000	31.3000	+0.968%	9	859	-6.390%
2026-08-27	29.2000	31.0000	29.2000	31.0000	+5.802%	4	859	-5.484%
2026-08-25	29.3000	29.3000	29.3000	29.3000	-4.715%	1	859	0.000%
2026-08-21	30.7500	30.7500	30.7500	30.7500	+2.500%	1	859	-4.715%
2026-08-20	30.0000	30.0000	30.0000	30.0000	0.000%	2	858	-2.333%
2026-08-19	26.0000	30.0000	26.0000	30.0000	+32.861%	20	860	-2.333%
2026-08-17	24.0000	24.0000	22.5800	22.5800	-12.140%	5	874	+29.761%
2026-08-14	25.6000	26.0000	25.6000	25.7000	-1.533%	18	879	+14.008%
2026-08-13	29.6000	30.3100	26.1000	26.1000	-5.091%	7	873	+12.261%
2026-08-12	27.5000	27.5000	27.5000	27.5000	-1.008%	3	873	+6.545%
2026-08-11	27.8500	28.5000	27.7800	27.7800	-1.139%	8	874	+5.472%
2026-08-10	28.0000	29.4000	27.6000	28.1000	+4.074%	8	875	+4.270%
2026-08-07	26.0000	27.0000	26.0000	27.0000	+12.971%	14	878	+8.519%
2026-08-06	21.0500	23.9000	21.0500	23.9000	-4.400%	10	889	+22.594%
2026-08-05	26.1000	26.1000	25.0000	25.0000	+5.042%	4	898	+17.200%
2026-08-04	22.6000	23.8000	22.6000	23.8000	-0.543%	64	900	+23.109%
2026-08-03	24.2000	24.2000	23.2000	23.9300	+5.885%	33	843	+22.440%
2026-07-31	22.0000	22.8000	22.0000	22.6000	+7.619%	38	839	+29.646%
2026-07-30	24.0000	24.0000	21.0000	21.0000	-25.000%	49	844	+39.524%
2026-07-29	24.0000	28.0000	24.0000	28.0000	+20.690%	45	859	+4.643%
2026-07-28	21.3300	23.6000	21.2400	23.2000	+19.588%	55	882	+26.293%
2026-07-27	17.7000	19.9000	17.7000	19.4000	+19.753%	47	932	+51.031%
2026-07-24	14.5000	16.2000	14.3000	16.2000	+22.727%	28	964	+80.864%
2026-07-23	13.2000	13.2000	13.2000	13.2000	-10.204%	35	966	+121.970%
2026-07-22	14.7000	14.7000	14.7000	14.7000	-3.922%	2	971	+99.320%
2026-07-21	15.3000	15.3000	15.3000	15.3000	-2.423%	20	971	+91.503%
2026-07-20	14.4100	15.6800	14.4100	15.6800	-1.384%	64	971	+86.862%
2026-07-17	15.9000	15.9000	15.9000	15.9000	+2.581%	3	971	+84.277%
2026-07-16	13.3000	15.5000	13.3000	15.5000	+14.900%	23	974	+89.032%
2026-07-15	13.4900	13.4900	13.4900	13.4900	+14.322%	1	983	+117.198%
2026-07-14	11.3000	11.8000	11.3000	11.8000	-10.606%	4	983	+148.305%
2026-07-13	13.2000	13.2000	13.2000	13.2000	+6.452%	15	987	+121.970%
2026-07-10	12.9400	12.9400	12.4000	12.4000	0.000%	2	1,007	+136.290%
2026-07-09	12.4000	12.4000	12.4000	12.4000	-6.767%	1	1,007	+136.290%
2026-07-08	13.3000	13.3000	13.3000	13.3000	-5.000%	1	1,008	+120.301%
2026-07-07	14.1100	14.1200	14.0000	14.0000	+13.821%	6	1,009	+109.286%
2026-07-06	11.6000	12.7000	11.6000	12.3000	-1.600%	19	1,011	+138.211%
2026-07-02	12.0000	12.5000	11.7000	12.5000	+14.679%	4	1,008	+134.400%
2026-07-01	10.3000	10.9000	9.7000	10.9000	+14.496%	15	1,008	+168.807%
2026-06-30	9.5200	9.5200	9.5200	9.5200	-4.800%	105	1,014	+207.773%
2026-06-29	11.0000	11.0000	10.0000	10.0000	0.000%	9	1,009	+193.000%
2026-06-26	10.0000	10.0000	10.0000	10.0000	0.000%	7	1,002	+193.000%
2026-06-25	9.2400	10.5000	8.9000	10.0000	0.000%	34	1,009	+193.000%
2026-06-23	9.6000	10.0000	9.0000	10.0000	+7.527%	8	1,022	+193.000%
2026-06-22	9.2000	9.4000	8.0000	9.3000	-15.455%	52	1,022	+215.054%
2026-06-18	12.1000	13.7000	9.2000	11.0000	-40.217%	316	780	+166.364%
2026-06-17	22.0000	23.2000	18.4000	18.4000	-18.584%	162	780	+59.239%
2026-06-16	22.2000	23.8000	22.2000	22.6000	+0.444%	112	634	+29.646%
2026-06-15	23.9000	25.7500	22.2900	22.5000	-12.892%	91	522	+30.222%
2026-06-12	24.3000	25.8300	22.4000	25.8300	+6.296%	20	450	+13.434%
2026-06-11	25.0000	25.0000	22.9000	24.3000	-5.447%	66	432	+20.576%
2026-06-10	26.0000	27.0000	25.0000	25.7000	-0.388%	49	397	+14.008%
2026-06-09	26.6000	26.6000	25.8000	25.8000	-12.542%	6	374	+13.566%
2026-06-08	29.0000	29.5000	29.0000	29.5000	-1.667%	6	373	-0.678%
2026-06-03	29.7000	30.0000	29.7000	30.0000	-12.562%	3	370	-2.333%
2026-06-02	37.3000	37.3000	33.6000	34.3100	-14.864%	7	370	-14.602%
2026-06-01	34.6000	40.3000	34.6000	40.3000	+25.155%	13	367	-27.295%
2026-05-29	26.9000	32.2000	26.9000	32.2000	+19.259%	12	364	-9.006%
2026-05-27	27.5000	27.5000	27.0000	27.0000	+4.977%	2	364	+8.519%
2026-05-26	26.0000	26.0000	25.7200	25.7200	-6.812%	11	364	+13.919%
2026-05-22	27.2000	27.6000	27.2000	27.6000	+7.813%	4	372	+6.159%
2026-05-21	25.9000	25.9000	25.6000	25.6000	-1.538%	14	362	+14.453%
2026-05-18	26.0000	26.0000	26.0000	26.0000	+30.000%	1	362	+12.692%
2026-05-14	20.3000	22.2000	19.8000	20.0000	+10.254%	6	362	+46.500%
2026-05-13	22.1000	22.1000	18.1400	18.1400	-24.417%	21	353	+61.521%
2026-05-12	24.0000	24.0000	24.0000	24.0000	-1.235%	2	353	+22.083%
2026-05-11	27.1000	27.1000	24.0000	24.3000	-2.527%	45	353	+20.576%
2026-05-08	24.9300	24.9300	24.9300	24.9300	+2.593%	1	337	+17.529%
2026-05-06	24.3000	24.3000	24.3000	24.3000	-5.996%	3	336	+20.576%
2026-04-30	25.8000	25.8600	25.8000	25.8500	+0.584%	280	333	+13.346%
2026-04-28	25.7000	25.7000	25.7000	25.7000	+9.362%	1	68	+14.008%
2026-04-23	23.5000	23.5000	23.5000	23.5000	-28.788%	1	68	+24.681%
2026-04-15	33.0000	33.0000	33.0000	33.0000	+12.628%	1	67	-11.212%
2026-04-13	25.5000	29.3000	25.5000	29.3000	+12.476%	5	67	0.000%
2026-04-10	26.0500	26.0500	26.0500	26.0500	-4.823%	2	72	+12.476%
2026-04-09	29.0000	29.0000	27.1200	27.3700	-17.560%	5	72	+7.052%
2026-04-08	33.2000	33.2000	33.2000	33.2000	+5.297%	1	72	-11.747%
2026-03-27	31.5300	31.5300	31.5300	31.5300	-7.482%	2	72	-7.073%
2026-03-18	33.9600	34.0800	33.9600	34.0800	-4.538%	2	70	-14.026%
2026-03-17	35.7000	35.7000	35.7000	35.7000	+4.082%	3	69	-17.927%
2026-03-12	35.2000	35.2000	34.3000	34.3000	-6.284%	2	69	-14.577%
2026-03-11	37.0000	37.0000	36.6000	36.6000	-0.408%	4	67	-19.945%
2026-03-10	36.7500	36.7500	36.7500	36.7500	-6.962%	2	63	-20.272%
2026-03-09	42.0800	42.1800	39.5000	39.5000	-15.957%	17	61	-25.823%
2026-03-06	47.0000	47.0000	47.0000	47.0000	+3.524%	2	57	-37.660%
2026-03-05	45.1800	45.4000	45.1800	45.4000	+14.358%	8	55	-35.463%
2026-02-27	39.7000	39.7000	39.7000	39.7000	-1.244%	1	49	-26.196%
2026-02-26	35.4000	40.2000	35.4000	40.2000	+20.000%	8	50	-27.114%
2026-02-25	32.6000	33.5000	32.3000	33.5000	-18.293%	6	41	-12.537%
2026-02-23	43.0000	43.0000	41.0000	41.0000	-5.465%	2	41	-28.537%
2026-02-19	45.0000	45.0000	42.5000	43.3700	-7.723%	7	40	-32.442%
2026-02-17	47.0000	47.0000	47.0000	47.0000	-2.692%	1	35	-37.660%
2026-02-12	50.0000	50.0000	45.1000	48.3000	-15.263%	15	34	-39.337%
2026-02-03	61.0000	61.0000	57.0000	57.0000	-23.949%	19	20	-48.596%
2026-02-02	74.9500	74.9500	74.9500	74.9500	+8.623%	2	24	-60.907%
2026-01-29	74.0000	74.0000	69.0000	69.0000	-26.945%	11	24	-57.536%
2026-01-14	92.5600	94.4500	92.5600	94.4500	+21.871%	2	13	-68.978%
2025-12-23	79.0000	79.0000	77.5000	77.5000	+0.780%	2	12	-62.194%
2025-12-05	76.9000	76.9000	76.9000	76.9000	-0.363%	1	11	-61.899%
2025-12-03	77.1800	77.1800	77.1800	77.1800	+4.297%	1	12	-62.037%
2025-12-02	74.0000	74.0000	74.0000	74.0000	+24.789%	1	12	-60.405%
2025-11-10	59.3000	59.3000	59.3000	59.3000	-2.787%	1	11	-50.590%
2025-11-04	64.4600	64.4600	60.7000	61.0000	-4.209%	30	11	-51.967%
2025-10-23	63.6800	63.6800	63.6800	63.6800	+0.616%	2	35	-53.989%
2025-10-21	63.7000	63.7000	63.2900	63.2900	+11.820%	11	35	-53.705%
2025-10-16	56.6000	56.6000	56.6000	56.6000	-5.824%	1	46	-48.233%
2025-10-15	60.1000	60.1000	60.1000	60.1000	-5.651%	1	45	-51.248%
2025-10-14	62.0000	63.7000	62.0000	63.7000	+3.493%	6	46	-54.003%
2025-10-10	62.0500	62.5500	61.5500	61.5500	-9.459%	4	46	-52.396%
2025-10-08	65.0500	68.3000	65.0500	67.9800	+13.755%	30	47	-56.899%
2025-09-26	58.7000	59.7600	58.7000	59.7600	+12.120%	12	17	-50.971%
2025-09-25	56.8800	56.8800	53.3000	53.3000	0.000%	5	5	-45.028%