Dark

ACB20250620C5
ACB Jun 20 2025 5.00 Call (ACB250620C00005000)
option OPRA

EOD

May 29, 2025

0.7500-6.250%(-0.0500)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.80	0.85	0.75	0.75	-6.250%	77	2,672	0.000%
2025-05-28	0.81	0.81	0.77	0.80	+3.896%	11	2,693	-6.250%
2025-05-27	0.85	0.95	0.77	0.77	-7.229%	48	2,693	-2.597%
2025-05-23	0.75	0.83	0.75	0.83	+3.750%	150	2,666	-9.639%
2025-05-22	0.70	0.80	0.70	0.80	+26.984%	32	2,666	-6.250%
2025-05-21	0.70	0.97	0.60	0.63	-10.000%	209	2,656	+19.048%
2025-05-20	0.50	0.70	0.50	0.70	+40.000%	395	2,678	+7.143%
2025-05-19	0.55	0.55	0.45	0.50	-16.667%	135	2,765	+50.000%
2025-05-16	0.48	0.65	0.47	0.60	+20.000%	316	2,714	+25.000%
2025-05-15	0.47	0.52	0.47	0.50	-7.407%	26	2,627	+50.000%
2025-05-14	0.62	0.62	0.50	0.54	-10.000%	96	2,602	+38.889%
2025-05-13	0.60	0.65	0.55	0.60	+3.448%	83	2,603	+25.000%
2025-05-12	0.55	0.60	0.50	0.58	+28.889%	140	2,549	+29.310%
2025-05-09	0.38	0.50	0.38	0.45	+28.571%	98	2,528	+66.667%
2025-05-08	0.40	0.43	0.35	0.35	0.000%	248	2,528	+114.286%
2025-05-07	0.45	0.45	0.35	0.35	0.000%	25	2,579	+114.286%
2025-05-06	0.40	0.40	0.35	0.35	-30.000%	11	2,559	+114.286%
2025-05-05	0.39	0.50	0.39	0.50	+11.111%	110	2,565	+50.000%
2025-05-02	0.50	0.53	0.45	0.45	0.000%	106	2,565	+66.667%
2025-05-01	0.45	0.45	0.40	0.45	+12.500%	110	2,601	+66.667%
2025-04-30	0.45	0.55	0.35	0.40	-6.977%	117	2,536	+87.500%
2025-04-29	0.60	0.60	0.42	0.43	+22.857%	161	2,516	+74.419%
2025-04-28	0.55	0.55	0.35	0.35	-30.000%	50	2,457	+114.286%
2025-04-25	0.51	0.65	0.50	0.50	-5.660%	776	2,408	+50.000%
2025-04-24	0.50	0.53	0.35	0.53	+32.500%	148	2,419	+41.509%
2025-04-23	0.35	0.42	0.35	0.40	+14.286%	314	2,325	+87.500%
2025-04-22	0.30	0.35	0.30	0.35	+34.615%	10	2,160	+114.286%
2025-04-21	0.38	0.38	0.21	0.26	-38.095%	29	2,158	+188.462%
2025-04-17	0.45	0.45	0.42	0.42	+40.000%	25	2,161	+78.571%
2025-04-16	0.40	0.42	0.27	0.30	-14.286%	37	2,161	+150.000%
2025-04-15	0.35	0.35	0.35	0.35	0.000%	1	2,131	+114.286%
2025-04-14	0.39	0.39	0.35	0.35	-12.500%	14	2,130	+114.286%
2025-04-11	0.36	0.40	0.34	0.40	+33.333%	6	2,121	+87.500%
2025-04-10	0.30	0.30	0.27	0.30	-6.250%	27	2,118	+150.000%
2025-04-09	0.30	0.45	0.30	0.32	-28.889%	130	2,105	+134.375%
2025-04-07	0.45	0.55	0.20	0.45	+28.571%	221	2,080	+66.667%
2025-04-04	0.35	0.35	0.35	0.35	-2.778%	4	1,992	+114.286%
2025-04-03	0.37	0.37	0.36	0.36	-10.000%	3	1,991	+108.333%
2025-04-02	0.42	0.42	0.37	0.40	-2.439%	52	1,991	+87.500%
2025-04-01	0.42	0.42	0.41	0.41	-4.651%	2	1,990	+82.927%
2025-03-31	0.29	0.43	0.29	0.43	+19.444%	9	1,991	+74.419%
2025-03-28	0.40	0.41	0.34	0.36	-28.000%	198	1,989	+108.333%
2025-03-27	0.44	0.60	0.44	0.50	+35.135%	464	1,938	+50.000%
2025-03-26	0.43	0.43	0.34	0.37	-15.909%	190	1,637	+102.703%
2025-03-25	0.45	0.47	0.42	0.44	-8.333%	622	1,480	+70.455%
2025-03-24	0.54	0.54	0.47	0.48	-11.111%	141	1,007	+56.250%
2025-03-21	0.54	0.54	0.54	0.54	-10.000%	2	910	+38.889%
2025-03-20	0.62	0.78	0.60	0.60	+25.000%	65	909	+25.000%
2025-03-19	0.43	0.48	0.43	0.48	0.000%	25	895	+56.250%
2025-03-18	0.52	0.52	0.48	0.48	-4.000%	28	876	+56.250%
2025-03-17	0.48	0.54	0.48	0.50	-1.961%	238	858	+50.000%
2025-03-14	0.50	0.51	0.50	0.51	+10.870%	24	685	+47.059%
2025-03-13	0.48	0.48	0.45	0.46	-14.815%	4	673	+63.043%
2025-03-12	0.54	0.54	0.54	0.54	0.000%	1	673	+38.889%
2025-03-10	0.60	0.60	0.50	0.54	-20.588%	91	673	+38.889%
2025-03-07	0.68	0.68	0.59	0.68	-17.073%	70	612	+10.294%
2025-03-06	0.84	0.84	0.82	0.82	-3.529%	32	581	-8.537%
2025-03-05	0.69	0.85	0.55	0.85	+13.333%	69	581	-11.765%
2025-03-04	0.82	0.82	0.65	0.75	+2.740%	31	566	0.000%
2025-03-03	0.80	0.80	0.73	0.73	-14.118%	25	546	+2.740%
2025-02-28	0.91	0.94	0.85	0.85	-7.609%	26	535	-11.765%
2025-02-27	0.93	0.93	0.92	0.92	-20.690%	12	525	-18.478%
2025-02-26	1.05	1.16	1.05	1.16	-15.942%	5	525	-35.345%
2025-02-21	1.57	1.57	1.38	1.38	0.000%	4	524	-45.652%
2025-02-19	1.50	1.50	1.38	1.38	-12.102%	4	526	-45.652%
2025-02-18	1.61	1.63	1.56	1.57	-13.736%	8	525	-52.229%
2025-02-14	2.00	2.00	1.82	1.82	-8.081%	14	514	-58.791%
2025-02-13	2.08	2.10	1.98	1.98	+7.027%	5	509	-62.121%
2025-02-12	1.85	1.85	1.85	1.85	-7.035%	4	509	-59.459%
2025-02-11	2.13	2.13	1.99	1.99	-11.947%	13	508	-62.312%
2025-02-10	1.80	2.26	1.80	2.26	+36.145%	9	505	-66.814%
2025-02-07	1.84	1.84	1.52	1.66	-17.413%	12	501	-54.819%
2025-02-06	1.50	2.32	1.50	2.01	+48.889%	283	502	-62.687%
2025-02-05	0.40	1.50	0.40	1.35	+350.000%	335	552	-44.444%
2025-02-04	0.30	0.30	0.30	0.30	0.000%	43	231	+150.000%
2025-02-03	0.30	0.30	0.30	0.30	-11.765%	1	197	+150.000%
2025-01-31	0.35	0.35	0.34	0.34	+6.250%	12	195	+120.588%
2025-01-30	0.36	0.36	0.32	0.32	0.000%	2	195	+134.375%
2025-01-29	0.32	0.32	0.32	0.32	-11.111%	4	195	+134.375%
2025-01-28	0.36	0.36	0.36	0.36	0.000%	1	191	+108.333%
2025-01-24	0.39	0.39	0.36	0.36	-2.703%	6	190	+108.333%
2025-01-21	0.36	0.37	0.33	0.37	-26.000%	7	187	+102.703%
2025-01-15	0.50	0.50	0.50	0.50	-16.667%	3	181	+50.000%
2025-01-13	0.60	0.60	0.60	0.60	-25.000%	52	178	+25.000%
2025-01-08	0.80	0.80	0.80	0.80	-11.111%	5	225	-6.250%
2025-01-06	0.90	0.90	0.90	0.90	+3.448%	3	225	-16.667%
2025-01-03	0.87	0.87	0.87	0.87	+33.846%	2	222	-13.793%
2024-12-30	0.69	0.69	0.65	0.65	-1.515%	6	221	+15.385%
2024-12-27	0.63	0.66	0.63	0.66	-7.042%	154	220	+13.636%
2024-12-26	0.66	0.71	0.66	0.71	+1.429%	2	143	+5.634%
2024-12-24	0.70	0.70	0.70	0.70	+20.690%	1	140	+7.143%
2024-12-23	0.70	0.70	0.58	0.58	-17.143%	2	140	+29.310%
2024-12-20	0.63	0.70	0.63	0.70	+12.903%	5	139	+7.143%
2024-12-19	0.55	0.62	0.55	0.62	-8.824%	6	134	+20.968%
2024-12-16	0.68	0.68	0.68	0.68	-9.333%	1	130	+10.294%
2024-12-12	0.75	0.75	0.75	0.75	-1.316%	2	130	0.000%
2024-12-11	0.76	0.76	0.76	0.76	-10.588%	5	131	-1.316%
2024-12-09	0.95	0.95	0.83	0.85	+2.410%	6	127	-11.765%
2024-12-05	0.83	0.83	0.83	0.83	-9.783%	3	125	-9.639%
2024-12-04	0.92	0.92	0.92	0.92	+10.843%	1	122	-18.478%
2024-12-02	0.84	0.84	0.83	0.83	-20.952%	3	121	-9.639%
2024-11-26	1.05	1.05	1.05	1.05	+8.247%	1	124	-28.571%
2024-11-25	0.97	0.97	0.97	0.97	+18.293%	4	123	-22.680%
2024-11-22	0.83	0.83	0.82	0.82	+1.235%	224	119	-8.537%
2024-11-21	0.81	0.81	0.81	0.81	+9.459%	2	7	-7.407%
2024-11-19	0.74	0.74	0.74	0.74	-22.917%	1	7	+1.351%
2024-11-13	0.98	0.98	0.96	0.96	-16.522%	6	7	-21.875%
2024-11-06	1.15	1.15	1.15	1.15	0.000%	1	1	-34.783%

.dark-mode .fq2Zrb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq2Zrb{ color: #333333; background-color: white; border: 2px solid #333333; }ACB20250620C5ACB Jun 20 2025 5.00 Call (ACB250620C00005000)option OPRA

ACB20250620C5
ACB Jun 20 2025 5.00 Call (ACB250620C00005000)
option OPRA