Dark

ACB20270115C4
ACB Jan 15 2027 4.00 Call (ACB270115C00004000)
option OPRA

EOD

Sep 23, 2026

0.9500+48.438%(+0.3100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7100	0.9500	0.7100	0.9500	+48.438%	7	1,413	0.000%
2026-09-22	0.6500	0.6500	0.6000	0.6400	+60.000%	3	1,407	+48.438%
2026-09-21	0.4300	0.5500	0.4000	0.4000	-27.273%	36	1,404	+137.500%
2026-09-18	0.5500	0.5500	0.5500	0.5500	+7.843%	1	1,369	+72.727%
2026-09-17	0.5100	0.5100	0.5100	0.5100	+27.500%	1	1,369	+86.275%
2026-09-16	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,369	+137.500%
2026-09-11	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,369	+90.000%
2026-09-10	0.4800	0.5500	0.4800	0.5500	+37.500%	4	1,369	+72.727%
2026-09-09	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,366	+137.500%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-42.857%	1	1,366	+137.500%
2026-09-04	0.7000	0.7000	0.7000	0.7000	+11.111%	1	1,366	+35.714%
2026-09-02	0.6300	0.6300	0.6300	0.6300	+26.000%	1	1,366	+50.794%
2026-08-28	0.3000	0.5000	0.3000	0.5000	-16.667%	17	1,365	+90.000%
2026-08-26	0.6000	0.6000	0.6000	0.6000	+7.143%	1	1,360	+58.333%
2026-08-25	0.5600	0.5600	0.5600	0.5600	-8.197%	8	1,359	+69.643%
2026-08-24	0.6100	0.6100	0.6100	0.6100	+1.667%	1	1,359	+55.738%
2026-08-21	0.5000	0.6000	0.5000	0.6000	+11.111%	3	1,359	+58.333%
2026-08-20	0.5400	0.5400	0.5400	0.5400	+20.000%	1	1,359	+75.926%
2026-08-19	0.4500	0.4500	0.4500	0.4500	-2.174%	20	1,359	+111.111%
2026-08-18	0.4300	0.4600	0.4000	0.4600	+2.222%	5	1,349	+106.522%
2026-08-17	0.4000	0.4500	0.4000	0.4500	0.000%	2	1,349	+111.111%
2026-08-14	0.6000	0.6000	0.4500	0.4500	-10.000%	6	1,348	+111.111%
2026-08-13	0.5500	0.6000	0.5000	0.5000	-10.714%	24	1,348	+90.000%
2026-08-12	0.4500	0.6200	0.4500	0.5600	+24.444%	225	1,348	+69.643%
2026-08-11	0.3000	0.4500	0.3000	0.4500	+125.000%	339	1,345	+111.111%
2026-08-10	0.2500	0.2500	0.2000	0.2000	-16.667%	418	1,476	+375.000%
2026-08-07	0.2500	0.2500	0.2000	0.2400	-20.000%	295	1,615	+295.833%
2026-08-06	0.2500	0.3000	0.2500	0.3000	+30.435%	5	1,383	+216.667%
2026-08-05	0.2000	0.2300	0.2000	0.2300	+4.545%	30	1,379	+313.043%
2026-08-03	0.2500	0.2500	0.2200	0.2200	-12.000%	105	1,409	+331.818%
2026-07-31	0.2200	0.2600	0.2200	0.2500	+19.048%	56	1,407	+280.000%
2026-07-29	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,417	+352.381%
2026-07-23	0.1500	0.2000	0.1500	0.2000	-4.762%	21	1,416	+375.000%
2026-07-22	0.2100	0.2100	0.2100	0.2100	+5.000%	25	1,416	+352.381%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+33.333%	10	1,441	+375.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-25.000%	4	1,441	+533.333%
2026-07-13	0.1800	0.2300	0.1800	0.2000	-9.091%	8	1,445	+375.000%
2026-07-10	0.2500	0.2500	0.2000	0.2200	-4.348%	215	1,440	+331.818%
2026-07-08	0.2300	0.2300	0.2300	0.2300	-8.000%	10	1,250	+313.043%
2026-07-07	0.3000	0.3000	0.2500	0.2500	-7.407%	3	1,260	+280.000%
2026-07-02	0.3500	0.3500	0.2700	0.2700	-12.903%	6	1,259	+251.852%
2026-07-01	0.3100	0.3100	0.3100	0.3100	+10.714%	3	1,259	+206.452%
2026-06-30	0.2800	0.2800	0.2800	0.2800	-6.667%	3	1,262	+239.286%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+50.000%	20	1,262	+216.667%
2026-06-24	0.3000	0.3000	0.2000	0.2000	-33.333%	210	1,262	+375.000%
2026-06-22	0.3400	0.3400	0.2800	0.3000	-3.226%	56	1,322	+216.667%
2026-06-18	0.3400	0.3400	0.3100	0.3100	+6.897%	3	1,382	+206.452%
2026-06-16	0.2900	0.2900	0.2900	0.2900	-30.952%	2	1,382	+227.586%
2026-06-15	0.4100	0.4200	0.4100	0.4200	+5.000%	22	1,384	+126.190%
2026-06-12	0.4500	0.4500	0.4000	0.4000	-2.439%	103	1,382	+137.500%
2026-06-11	0.4500	0.4500	0.3500	0.4100	-33.871%	232	1,305	+131.707%
2026-06-10	0.6200	0.6200	0.6200	0.6200	-4.615%	10	1,095	+53.226%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+4.839%	4	1,095	+46.154%
2026-06-08	0.6200	0.6200	0.6200	0.6200	0.000%	4	1,095	+53.226%
2026-06-05	0.6600	0.6600	0.6000	0.6200	-4.615%	29	1,095	+53.226%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,074	+46.154%
2026-06-02	0.7000	0.7000	0.7000	0.7000	0.000%	4	1,076	+35.714%
2026-06-01	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,072	+35.714%
2026-05-28	0.7000	0.7000	0.7000	0.7000	0.000%	5	1,074	+35.714%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,074	+35.714%
2026-05-26	0.6700	0.6700	0.6700	0.6700	-4.286%	10	1,073	+41.791%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+11.111%	2	1,081	+35.714%
2026-05-21	0.6400	0.6400	0.6300	0.6300	-16.000%	2	1,079	+50.794%
2026-05-20	0.7100	0.7500	0.7100	0.7500	+7.143%	2	1,079	+26.667%
2026-05-15	0.6300	0.7000	0.6300	0.7000	+9.375%	51	1,077	+35.714%
2026-05-14	0.6400	0.6400	0.6400	0.6400	-3.030%	8	1,060	+48.438%
2026-05-11	0.6500	0.6600	0.6500	0.6600	+1.538%	6	1,060	+43.939%
2026-05-07	0.6500	0.6500	0.6500	0.6500	+3.175%	1	1,060	+46.154%
2026-05-05	0.6300	0.6300	0.6300	0.6300	-8.696%	4	1,059	+50.794%
2026-04-30	0.6900	0.6900	0.6900	0.6900	-8.000%	5	1,059	+37.681%
2026-04-28	0.7500	0.7500	0.7500	0.7500	-3.846%	5	1,054	+26.667%
2026-04-27	0.7800	0.7800	0.7800	0.7800	+16.418%	2	1,049	+21.795%
2026-04-24	0.7200	0.7200	0.6700	0.6700	-10.667%	4	1,051	+41.791%
2026-04-23	1.0000	1.0000	0.7500	0.7500	-25.000%	30	1,047	+26.667%
2026-04-22	0.9000	1.1000	0.9000	1.0000	+25.000%	212	1,017	-5.000%
2026-04-21	0.8200	0.8200	0.8000	0.8000	-11.111%	5	829	+18.750%
2026-04-20	0.8000	0.9000	0.8000	0.9000	+8.434%	7	829	+5.556%
2026-04-17	0.9000	0.9000	0.8100	0.8300	-2.353%	11	823	+14.458%
2026-04-16	0.8700	0.8800	0.8500	0.8500	0.000%	10	812	+11.765%
2026-04-15	0.7500	0.8500	0.7500	0.8500	+13.333%	2	805	+11.765%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+5.634%	1	804	+26.667%
2026-04-01	0.7100	0.7100	0.7100	0.7100	+9.231%	20	803	+33.803%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-2.985%	1	783	+46.154%
2026-03-30	0.6700	0.6700	0.6700	0.6700	0.000%	3	782	+41.791%
2026-03-27	0.6700	0.6700	0.6700	0.6700	-4.286%	10	779	+41.791%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-5.405%	1	769	+35.714%
2026-03-25	1.4200	1.4200	0.7100	0.7400	+8.824%	17	770	+28.378%
2026-03-24	0.9500	0.9500	0.6600	0.6800	-2.857%	13	787	+39.706%
2026-03-23	0.6200	0.7000	0.6200	0.7000	0.000%	3	800	+35.714%
2026-03-20	0.6500	0.7900	0.6500	0.7000	-12.500%	33	799	+35.714%
2026-03-19	0.7000	0.8000	0.7000	0.8000	0.000%	26	804	+18.750%
2026-03-18	0.8000	0.8000	0.8000	0.8000	-19.192%	10	802	+18.750%
2026-03-17	0.9900	0.9900	0.9900	0.9900	-1.000%	10	792	-4.040%
2026-03-05	1.0000	1.0000	1.0000	1.0000	+3.093%	10	782	-5.000%
2026-03-02	0.9700	0.9700	0.9700	0.9700	-8.491%	1	772	-2.062%
2026-02-27	1.1300	1.1300	1.0600	1.0600	-1.852%	3	771	-10.377%
2026-02-26	1.0800	1.0800	1.0800	1.0800	0.000%	50	768	-12.037%
2026-02-25	1.1800	1.1800	0.9700	1.0800	+10.204%	6	712	-12.037%
2026-02-24	1.0000	1.0500	0.2800	0.9800	+3.158%	38	712	-3.061%
2026-02-23	1.1000	1.1000	0.9500	0.9500	+3.261%	15	675	0.000%
2026-02-11	0.9200	0.9200	0.9200	0.9200	+5.747%	4	660	+3.261%
2026-02-05	0.8700	0.8700	0.8700	0.8700	-28.099%	50	656	+9.195%
2026-02-02	1.2100	1.2100	1.2100	1.2100	-5.469%	33	606	-21.488%
2026-01-30	1.0300	1.2800	1.0300	1.2800	-14.667%	3	606	-25.781%
2026-01-26	1.5000	1.5000	1.5000	1.5000	+7.143%	10	606	-36.667%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-12.500%	100	596	-32.143%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+14.286%	20	500	-40.625%
2026-01-12	1.4800	1.4800	1.4000	1.4000	-6.667%	11	490	-32.143%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+8.696%	1	489	-36.667%
2026-01-05	1.3800	1.3800	1.3800	1.3800	-4.828%	1	489	-31.159%
2026-01-02	1.5500	1.5500	1.4500	1.4500	-15.205%	12	489	-34.483%
2025-12-23	1.5000	1.7100	1.5000	1.7100	-5.525%	2	488	-44.444%
2025-12-22	2.1800	2.1800	1.8100	1.8100	-14.218%	2	488	-47.514%
2025-12-19	2.1100	2.1100	2.1100	2.1100	-17.255%	1	487	-54.976%
2025-12-18	3.0000	3.0000	2.5500	2.5500	+4.082%	4	487	-62.745%
2025-12-17	2.4500	2.4500	2.4500	2.4500	+0.823%	2	489	-61.224%
2025-12-16	2.2500	2.4300	2.2100	2.4300	+5.652%	33	489	-60.905%
2025-12-15	2.3300	2.3300	2.1100	2.3000	-2.128%	12	510	-58.696%
2025-12-12	2.0000	2.3500	2.0000	2.3500	+34.286%	224	509	-59.574%
2025-12-09	1.7500	1.7500	1.7500	1.7500	+13.636%	1	423	-45.714%
2025-12-08	1.5400	1.5400	1.5400	1.5400	-9.412%	1	422	-38.312%
2025-11-06	1.7000	1.7000	1.7000	1.7000	-6.077%	1	422	-44.118%
2025-11-04	1.8100	1.8100	1.8100	1.8100	-39.667%	1	422	-47.514%
2025-10-09	2.9000	3.1000	2.9000	3.0000	+7.143%	3	421	-68.333%
2025-10-08	2.5500	2.8000	2.5500	2.8000	-9.677%	4	423	-66.071%
2025-10-07	2.9000	3.1000	2.9000	3.1000	+31.915%	9	431	-69.355%
2025-10-06	2.5000	2.5000	2.3500	2.3500	-7.843%	12	431	-59.574%
2025-10-03	2.5500	2.5500	2.5500	2.5500	-12.069%	15	431	-62.745%
2025-09-29	2.5800	2.9500	2.5800	2.9000	+52.632%	7	431	-67.241%
2025-09-26	1.9000	1.9000	1.9000	1.9000	-9.524%	1	431	-50.000%
2025-09-24	2.1000	2.1700	2.1000	2.1000	0.000%	260	432	-54.762%
2025-09-23	2.1000	2.1000	2.1000	2.1000	+1.942%	1	187	-54.762%
2025-09-22	2.0600	2.0600	2.0600	2.0600	+0.488%	1	187	-53.883%
2025-09-18	2.0500	2.0500	2.0500	2.0500	0.000%	5	186	-53.659%
2025-09-16	2.0500	2.0500	2.0500	2.0500	+10.811%	8	186	-53.659%
2025-09-15	1.9800	2.0000	1.8500	1.8500	-5.128%	5	182	-48.649%
2025-09-12	2.0000	2.0000	1.9500	1.9500	-2.500%	8	178	-51.282%
2025-09-11	1.9500	2.0000	1.9000	2.0000	+8.108%	21	172	-52.500%
2025-09-04	1.8500	1.8500	1.8500	1.8500	-9.756%	10	181	-48.649%
2025-09-03	2.1500	2.1500	2.0500	2.0500	+2.500%	2	191	-53.659%
2025-09-02	2.2000	2.2000	2.0000	2.0000	-14.894%	6	190	-52.500%
2025-08-29	2.4000	2.4000	2.3500	2.3500	-10.985%	11	196	-59.574%
2025-08-28	2.7000	2.7000	2.6400	2.6400	+20.000%	10	196	-64.015%
2025-08-26	2.2000	2.2000	2.2000	2.2000	0.000%	1	188	-56.818%
2025-08-25	2.2000	2.2000	2.2000	2.2000	+8.911%	15	188	-56.818%
2025-08-22	2.0000	2.0200	2.0000	2.0200	+3.590%	20	188	-52.970%
2025-08-21	1.9500	1.9500	1.9500	1.9500	+5.405%	2	188	-51.282%
2025-08-20	1.8500	1.8500	1.8500	1.8500	-17.411%	1	188	-48.649%
2025-08-15	2.2400	2.2400	2.2400	2.2400	-6.276%	2	188	-57.589%
2025-08-14	2.3500	2.4500	2.3500	2.3900	+3.913%	43	188	-60.251%
2025-08-13	2.3000	2.3000	2.3000	2.3000	-2.128%	5	207	-58.696%
2025-08-12	2.3800	2.3800	2.3500	2.3500	+2.174%	2	212	-59.574%
2025-08-11	2.2000	2.4000	1.9500	2.3000	+39.394%	54	212	-58.696%
2025-08-08	1.6500	1.6500	1.6500	1.6500	+10.000%	1	198	-42.424%
2025-08-06	1.6500	1.6500	1.4500	1.5000	-11.765%	3	198	-36.667%
2025-08-05	1.7500	1.7500	1.7000	1.7000	+6.250%	5	197	-44.118%
2025-08-01	1.6000	1.6000	1.6000	1.6000	-5.882%	1	192	-40.625%
2025-07-30	1.7000	1.7000	1.7000	1.7000	+6.250%	1	192	-44.118%
2025-07-29	1.6000	1.6000	1.6000	1.6000	-13.514%	1	191	-40.625%
2025-07-28	1.8700	1.9900	1.8500	1.8500	-9.314%	9	191	-48.649%
2025-07-24	2.0700	2.0700	2.0400	2.0400	+10.870%	2	190	-53.431%
2025-07-18	1.8400	1.8400	1.7500	1.8400	+6.977%	4	188	-48.370%
2025-07-17	1.6500	1.7700	1.6500	1.7200	-1.714%	7	187	-44.767%
2025-07-15	1.7500	1.7500	1.7500	1.7500	-5.405%	6	187	-45.714%
2025-07-14	1.8500	1.8500	1.8500	1.8500	+0.543%	1	181	-48.649%
2025-07-11	1.8400	1.8400	1.8400	1.8400	-5.641%	7	181	-48.370%
2025-07-10	1.9500	1.9500	1.9500	1.9500	+5.405%	1	174	-51.282%
2025-07-08	1.8500	1.8500	1.8500	1.8500	+5.714%	1	174	-48.649%
2025-07-07	1.7500	1.7500	1.7500	1.7500	+1.156%	1	173	-45.714%
2025-07-02	1.6000	1.7300	1.6000	1.7300	+4.848%	3	172	-45.087%
2025-07-01	1.7500	1.7500	1.6200	1.6500	+4.430%	25	173	-42.424%
2025-06-27	1.5000	1.6600	1.5000	1.5800	+21.538%	95	148	-39.873%
2025-06-25	1.5000	1.5000	1.3000	1.3000	-10.345%	100	135	-26.923%
2025-06-23	1.0500	1.5200	1.0500	1.4500	-30.952%	10	37	-34.483%
2025-06-18	2.1000	2.1000	2.1000	2.1000	-28.082%	9	42	-54.762%
2025-06-16	2.9200	2.9200	2.9200	2.9200	-2.667%	1	42	-67.466%
2025-06-13	3.0000	3.0000	3.0000	3.0000	+15.385%	18	43	-68.333%
2025-06-12	2.6000	2.6000	2.6000	2.6000	0.000%	5	50	-63.462%
2025-06-11	2.6000	2.6000	2.6000	2.6000	-21.212%	1	55	-63.462%
2025-06-09	3.3000	3.3000	3.3000	3.3000	+37.500%	10	56	-71.212%
2025-05-30	2.4000	2.4000	2.4000	2.4000	+2.128%	6	46	-60.417%
2025-05-29	2.3500	2.3500	2.3500	2.3500	+14.634%	10	49	-59.574%
2025-05-27	2.0500	2.0500	2.0500	2.0500	-5.963%	1	59	-53.659%
2025-05-15	2.2000	2.2000	1.7400	2.1800	-11.020%	3	60	-56.422%
2025-05-13	2.3200	2.4500	2.3200	2.4500	+11.364%	11	60	-61.224%
2025-05-09	2.0000	2.2000	2.0000	2.2000	+6.280%	12	69	-56.818%
2025-05-02	2.0700	2.0700	2.0700	2.0700	+3.500%	2	63	-54.106%
2025-04-28	2.0000	2.0000	2.0000	2.0000	0.000%	10	64	-52.500%
2025-04-25	2.0000	2.0000	2.0000	2.0000	+8.108%	4	54	-52.500%
2025-04-21	1.8600	1.8600	1.8500	1.8500	-2.116%	2	54	-48.649%
2025-04-16	1.8900	1.8900	1.8900	1.8900	+11.176%	2	52	-49.735%
2025-04-11	1.7000	1.7000	1.7000	1.7000	-9.091%	2	50	-44.118%
2025-04-09	1.8700	1.8900	1.8700	1.8700	+3.889%	4	51	-49.198%
2025-04-07	1.8000	1.8000	1.8000	1.8000	+2.273%	1	46	-47.222%
2025-04-04	2.2500	2.2500	1.7600	1.7600	-7.368%	18	46	-46.023%
2025-04-02	1.9000	1.9000	1.9000	1.9000	-9.524%	1	37	-50.000%
2025-03-27	2.0000	2.1700	2.0000	2.1000	+5.000%	7	38	-54.762%
2025-03-25	2.0000	2.0300	1.9000	2.0000	0.000%	20	31	-52.500%
2025-03-24	2.0500	2.0500	2.0000	2.0000	0.000%	4	31	-52.500%
2025-03-13	2.0000	2.0000	2.0000	2.0000	-16.667%	4	31	-52.500%
2025-03-12	2.4000	2.4000	2.4000	2.4000	-7.692%	10	31	-60.417%
2025-03-03	2.6000	2.6000	2.6000	2.6000	+6.122%	1	20	-63.462%
2025-02-28	2.4500	2.4500	2.4500	2.4500	-14.035%	4	20	-61.224%
2025-02-26	2.8500	2.8500	2.8500	2.8500	+7.143%	2	16	-66.667%
2025-02-25	3.0000	3.0000	2.6600	2.6600	-21.534%	9	16	-64.286%
2025-02-10	3.3900	3.3900	3.3900	3.3900	-0.294%	1	7	-71.976%
2025-02-07	3.3200	3.4000	3.3200	3.4000	+13.333%	4	8	-72.059%
2025-02-06	3.0000	3.0000	3.0000	3.0000	+100.000%	1	6	-68.333%
2025-02-04	1.5000	1.5000	1.5000	1.5000	-14.286%	1	5	-36.667%
2024-12-12	1.7500	1.7500	1.7500	1.7500	-63.158%	7	4	-45.714%
2024-12-04	4.7500	4.7500	4.7500	4.7500	+50.794%	4	11	-80.000%
2024-10-04	3.1500	3.1500	3.1500	3.1500	0.000%	14	7	-69.841%

.dark-mode .grrTJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .grrTJq{ color: #333333; background-color: white; border: 2px solid #333333; }ACB20270115C4ACB Jan 15 2027 4.00 Call (ACB270115C00004000)option OPRA

ACB20270115C4
ACB Jan 15 2027 4.00 Call (ACB270115C00004000)
option OPRA