Dark

ACB20270115C3
ACB Jan 15 2027 3.00 Call (ACB270115C00003000)
option OPRA

EOD

Sep 18, 2026

1.02+2.000%(+0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.0200	1.0200	1.0200	1.0200	+2.000%	10	224	0.000%
2026-09-14	1.0000	1.0000	1.0000	1.0000	0.000%	5	224	+2.000%
2026-09-11	1.0000	1.0000	1.0000	1.0000	-20.000%	5	229	+2.000%
2026-09-02	1.2200	1.2500	1.2000	1.2500	+4.167%	58	224	-18.400%
2026-08-27	1.2000	1.2000	1.2000	1.2000	+1.695%	1	276	-15.000%
2026-08-26	1.1800	1.1800	1.1800	1.1800	+18.000%	25	277	-13.559%
2026-08-21	1.0000	1.0000	1.0000	1.0000	-23.077%	2	302	+2.000%
2026-08-19	0.9700	1.3000	0.9700	1.3000	+38.298%	4	303	-21.538%
2026-08-18	0.8700	0.9500	0.8600	0.9400	-6.000%	26	305	+8.511%
2026-08-12	1.0000	1.0000	1.0000	1.0000	+17.647%	1	320	+2.000%
2026-08-11	0.7100	0.8500	0.7000	0.8500	+73.469%	57	321	+20.000%
2026-08-06	0.5000	0.5000	0.4900	0.4900	0.000%	3	367	+108.163%
2026-08-05	0.1500	0.4900	0.1500	0.4900	+8.889%	5	367	+108.163%
2026-08-03	0.4500	0.4500	0.4500	0.4500	+50.000%	2	371	+126.667%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-45.455%	5	373	+240.000%
2026-07-30	0.4500	0.5500	0.4500	0.5500	+37.500%	4	378	+85.455%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-6.977%	1	378	+155.000%
2026-07-22	0.4300	0.4300	0.4300	0.4300	+7.500%	4	377	+137.209%
2026-07-20	0.3700	0.4000	0.3700	0.4000	+8.108%	5	373	+155.000%
2026-07-16	0.8000	0.8000	0.3700	0.3700	+5.714%	6	373	+175.676%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-18.605%	2	374	+191.429%
2026-07-09	0.4300	0.4300	0.4300	0.4300	-14.000%	1	372	+137.209%
2026-07-06	0.5400	0.5400	0.5000	0.5000	-9.091%	3	372	+104.000%
2026-07-02	0.5900	0.5900	0.5300	0.5500	0.000%	3	367	+85.455%
2026-07-01	0.5800	0.5800	0.5500	0.5500	+5.769%	3	367	+85.455%
2026-06-25	0.5000	0.5200	0.5000	0.5200	0.000%	3	364	+96.154%
2026-06-24	0.5300	0.5300	0.5000	0.5200	-3.704%	5	364	+96.154%
2026-06-23	0.5600	0.6800	0.5000	0.5400	-1.818%	27	363	+88.889%
2026-06-22	0.6400	0.6400	0.5500	0.5500	-11.290%	28	351	+85.455%
2026-06-18	0.6400	0.6500	0.6100	0.6200	-7.463%	106	236	+64.516%
2026-06-17	0.6500	0.7300	0.6500	0.6700	+15.517%	6	236	+52.239%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-22.667%	2	232	+75.862%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-11.765%	1	230	+36.000%
2026-06-10	0.9000	1.0000	0.8500	0.8500	-15.000%	5	229	+20.000%
2026-06-08	1.0000	1.0000	1.0000	1.0000	0.000%	2	229	+2.000%
2026-05-28	1.0000	1.0000	1.0000	1.0000	0.000%	6	229	+2.000%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-9.091%	1	232	+2.000%
2026-05-21	1.0500	1.1000	1.0500	1.1000	+8.911%	3	234	-7.273%
2026-05-15	0.8700	1.0100	0.8700	1.0100	+6.316%	11	234	+0.990%
2026-05-13	1.1000	1.1000	0.9500	0.9500	-5.000%	3	243	+7.368%
2026-05-12	1.0100	1.0100	0.9500	1.0000	-4.762%	11	238	+2.000%
2026-05-11	1.0000	1.0500	1.0000	1.0500	0.000%	2	238	-2.857%
2026-05-04	1.0500	1.0500	1.0500	1.0500	-1.869%	5	237	-2.857%
2026-04-30	1.1500	1.1500	1.0700	1.0700	+1.905%	21	232	-4.673%
2026-04-28	1.1000	1.1000	1.0500	1.0500	-12.500%	2	222	-2.857%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+18.812%	1	221	-15.000%
2026-04-24	1.0800	1.0800	1.0100	1.0100	+12.222%	2	221	+0.990%
2026-04-23	1.1300	1.1300	0.9000	0.9000	-45.455%	14	219	+13.333%
2026-04-22	1.6700	1.6700	1.4000	1.6500	+38.655%	31	212	-38.182%
2026-04-17	1.2500	1.2500	1.1300	1.1900	-3.252%	24	187	-14.286%
2026-04-16	1.1700	1.2400	1.1700	1.2300	+6.957%	31	203	-17.073%
2026-04-14	1.1500	1.1500	1.1500	1.1500	-4.167%	1	228	-11.304%
2026-04-10	1.2000	1.2000	1.2000	1.2000	+4.348%	10	229	-15.000%
2026-03-25	1.8100	1.8100	1.0700	1.1500	+10.577%	39	219	-11.304%
2026-03-24	1.3000	1.3000	1.0200	1.0400	-13.333%	13	187	-1.923%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+20.000%	2	174	-15.000%
2026-03-20	1.1200	1.1200	1.0000	1.0000	-17.355%	6	172	+2.000%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-4.724%	6	166	-15.702%
2026-02-06	1.2700	1.2700	1.2700	1.2700	-9.286%	50	160	-19.685%
2026-02-04	1.4000	1.4000	1.4000	1.4000	-20.000%	10	110	-27.143%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-10.256%	5	110	-41.714%
2026-01-20	1.9500	1.9500	1.9500	1.9500	+5.978%	1	107	-47.692%
2026-01-09	1.7000	1.8400	1.7000	1.8400	-26.104%	2	106	-44.565%
2025-12-22	2.4900	2.4900	2.4900	2.4900	-24.545%	6	106	-59.036%
2025-12-17	3.3000	3.3000	3.3000	3.3000	+57.143%	6	106	-69.091%
2025-11-26	2.1000	2.1000	2.1000	2.1000	-0.943%	10	112	-51.429%
2025-11-25	2.1300	2.1300	1.9600	2.1200	+3.415%	15	112	-51.887%
2025-11-06	2.5000	2.5000	2.0500	2.0500	-19.608%	2	102	-50.244%
2025-11-03	2.5500	2.5500	2.5500	2.5500	+37.838%	1	103	-60.000%
2025-10-24	1.8500	1.8500	1.8500	1.8500	-30.189%	1	103	-44.865%
2025-10-21	2.6500	2.6500	2.6500	2.6500	-14.516%	5	103	-61.509%
2025-10-16	3.1000	3.1000	3.1000	3.1000	+8.772%	1	108	-67.097%
2025-10-13	2.8500	2.8500	2.8500	2.8500	-22.131%	6	109	-64.211%
2025-10-07	3.5500	3.6600	3.5500	3.6600	+0.274%	2	104	-72.131%
2025-09-29	3.2500	3.6500	3.2500	3.6500	+43.137%	3	104	-72.055%
2025-09-25	2.5500	2.5500	2.5500	2.5500	-4.494%	1	106	-60.000%
2025-09-24	2.6200	2.6700	2.6200	2.6700	+11.250%	2	106	-61.798%
2025-09-22	2.4000	2.4000	2.4000	2.4000	-5.882%	2	105	-57.500%
2025-09-15	2.5500	2.5500	2.5500	2.5500	+2.000%	1	105	-60.000%
2025-09-12	2.5000	2.5000	2.5000	2.5000	+0.806%	1	105	-59.200%
2025-09-11	2.4800	2.4800	2.4800	2.4800	+4.202%	1	105	-58.871%
2025-09-05	2.3800	2.3800	2.3800	2.3800	-11.852%	1	105	-57.143%
2025-09-02	2.7000	2.7000	2.7000	2.7000	0.000%	1	105	-62.222%
2025-08-28	2.7000	2.7000	2.7000	2.7000	-1.818%	2	105	-62.222%
2025-08-25	2.6500	2.7500	2.6500	2.7500	+5.769%	6	107	-62.909%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+8.333%	5	102	-60.769%
2025-08-19	2.4000	2.4000	2.4000	2.4000	-13.357%	3	102	-57.500%
2025-08-15	2.9000	2.9000	2.7700	2.7700	-7.667%	11	103	-63.177%
2025-08-13	3.0000	3.0000	2.9000	3.0000	+3.448%	5	102	-66.000%
2025-08-12	2.8500	3.0000	2.7100	2.9000	+19.835%	11	102	-64.828%
2025-08-11	2.5500	2.6500	2.4200	2.4200	+12.558%	63	96	-57.851%
2025-08-05	2.2000	2.2000	2.1500	2.1500	0.000%	9	138	-52.558%
2025-07-29	2.2000	2.2000	2.1500	2.1500	-10.417%	5	129	-52.558%
2025-07-28	2.4000	2.4000	2.4000	2.4000	0.000%	1	124	-57.500%
2025-07-25	2.4000	2.4000	2.4000	2.4000	-3.226%	4	123	-57.500%
2025-07-24	2.5000	2.5000	2.4800	2.4800	-8.148%	4	121	-58.871%
2025-07-22	2.7000	2.7000	2.7000	2.7000	+22.727%	2	118	-62.222%
2025-07-18	2.2000	2.7000	2.2000	2.2000	-2.222%	8	116	-53.636%
2025-07-15	2.2500	2.2500	2.2500	2.2500	-2.174%	3	108	-54.667%
2025-07-14	2.4000	2.4000	2.3000	2.3000	-4.167%	4	106	-55.652%
2025-07-11	2.4000	2.4000	2.4000	2.4000	+5.727%	1	103	-57.500%
2025-07-02	2.2700	2.2700	2.2700	2.2700	+10.732%	1	102	-55.066%
2025-06-27	2.0500	2.0500	2.0500	2.0500	-0.966%	2	122	-50.244%
2025-06-26	1.8100	2.0700	1.8000	2.0700	+6.154%	5	120	-50.725%
2025-06-20	2.1400	2.1400	1.9500	1.9500	-18.750%	68	116	-47.692%
2025-06-18	2.5500	2.7300	2.4000	2.4000	-36.842%	18	140	-57.500%
2025-06-17	3.8000	3.8000	3.8000	3.8000	+8.571%	4	140	-73.158%
2025-06-12	3.5000	3.5000	3.5000	3.5000	+45.833%	1	144	-70.857%
2025-06-02	2.9700	2.9700	2.4000	2.4000	+11.628%	4	145	-57.500%
2025-05-23	3.0900	3.0900	2.1500	2.1500	-28.333%	6	142	-52.558%
2025-05-21	3.0000	3.0000	3.0000	3.0000	+3.448%	1	142	-66.000%
2025-05-20	2.8500	2.9000	2.8500	2.9000	+7.011%	2	143	-64.828%
2025-05-16	2.7100	2.7100	2.7100	2.7100	+2.264%	4	143	-62.362%
2025-05-15	2.6500	2.6500	2.6500	2.6500	-3.636%	1	142	-61.509%
2025-05-14	2.8500	2.8500	2.7500	2.7500	-3.509%	3	141	-62.909%
2025-05-13	2.8000	2.8500	2.8000	2.8500	+9.615%	11	138	-64.211%
2025-05-12	2.8000	2.8000	2.6000	2.6000	-3.704%	9	137	-60.769%
2025-05-09	2.9500	2.9500	2.2000	2.7000	+0.746%	8	128	-62.222%
2025-05-02	2.6800	2.6800	2.6800	2.6800	+3.077%	2	128	-61.940%
2025-04-30	2.4000	2.6000	2.3000	2.6000	-5.455%	8	127	-60.769%
2025-04-25	2.6800	2.7500	2.6800	2.7500	+14.583%	34	119	-62.909%
2025-04-24	2.4000	2.6500	2.3500	2.4000	+7.623%	30	103	-57.500%
2025-04-22	2.2300	2.2300	2.2300	2.2300	+3.721%	6	111	-54.260%
2025-04-21	2.3000	2.3000	2.1400	2.1500	+6.436%	17	105	-52.558%
2025-04-16	2.0200	2.0200	2.0200	2.0200	-3.349%	5	88	-49.505%
2025-04-15	2.2000	2.2000	2.0900	2.0900	-16.400%	4	88	-51.196%
2025-04-14	2.5000	2.5000	2.5000	2.5000	+19.048%	1	84	-59.200%
2025-04-11	2.1000	2.1000	2.1000	2.1000	+5.000%	40	83	-51.429%
2025-04-10	2.0500	2.0500	2.0000	2.0000	-13.043%	6	103	-49.000%
2025-04-09	2.0000	2.3000	1.9500	2.3000	+21.053%	20	97	-55.652%
2025-04-07	1.9100	1.9100	1.9000	1.9000	-5.000%	20	79	-46.316%
2025-04-04	2.1200	2.3500	2.0000	2.0000	-20.000%	10	79	-49.000%
2025-03-27	2.3500	2.5000	2.3500	2.5000	+0.806%	24	74	-59.200%
2025-03-25	2.4800	2.4800	2.4800	2.4800	+3.333%	1	50	-58.871%
2025-03-24	2.5200	2.5200	2.4000	2.4000	-7.692%	5	49	-57.500%
2025-03-21	2.6000	2.6000	2.6000	2.6000	+6.122%	4	52	-60.769%
2025-03-17	1.9000	2.4500	1.9000	2.4500	+12.385%	2	50	-58.367%
2025-03-13	2.1800	2.1800	2.1800	2.1800	-12.800%	4	46	-53.211%
2025-03-12	2.5000	2.5000	2.5000	2.5000	-9.747%	6	46	-59.200%
2025-03-11	2.7700	2.7700	2.7700	2.7700	+18.884%	1	40	-63.177%
2025-03-10	2.3300	2.3300	2.3300	2.3300	-8.627%	1	39	-56.223%
2025-03-05	2.5800	2.5800	2.5500	2.5500	-5.556%	2	40	-60.000%
2025-03-03	2.7000	2.7000	2.7000	2.7000	-19.403%	1	38	-62.222%
2025-02-26	3.3000	3.4300	3.3000	3.3500	+1.824%	24	37	-69.552%
2025-02-25	3.2900	3.2900	3.2900	3.2900	-1.791%	5	8	-68.997%
2025-02-24	3.3500	3.3500	3.3500	3.3500	+40.756%	1	8	-69.552%
2025-01-22	2.3800	2.3800	2.3800	2.3800	+19.000%	10	7	-57.143%
2025-01-16	2.0000	2.0000	2.0000	2.0000	-19.679%	1	17	-49.000%
2024-12-31	2.4900	2.4900	2.4900	2.4900	-0.400%	1	17	-59.036%
2024-12-30	2.3800	2.5000	2.3800	2.5000	-21.875%	4	17	-59.200%
2024-12-27	3.2000	3.2000	3.2000	3.2000	+40.351%	2	14	-68.125%
2024-12-26	2.8600	2.8600	2.2800	2.2800	-16.176%	13	14	-55.263%
2024-12-24	2.7200	2.7200	2.7200	2.7200	+8.367%	1	1	-62.500%
2024-12-16	2.5100	2.5100	2.5100	2.5100	0.000%	1	1	-59.363%

.dark-mode .svMDdH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svMDdH{ color: #333333; background-color: white; border: 2px solid #333333; }ACB20270115C3ACB Jan 15 2027 3.00 Call (ACB270115C00003000)option OPRA

ACB20270115C3
ACB Jan 15 2027 3.00 Call (ACB270115C00003000)
option OPRA