Dark

ACB20270115C7
ACB Jan 15 2027 7.00 Call (ACB270115C00007000)
option OPRA

EOD

Jul 27, 2026

0.05000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.0500	0.0500	0.000%	3	719	0.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	37	716	0.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	+25.000%	75	694	0.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-20.000%	1	744	+25.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-80.000%	1	744	0.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	+257.143%	2	744	-80.000%
2026-07-15	0.0700	0.0700	0.0500	0.0700	+40.000%	4	746	-28.571%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	746	0.000%
2026-07-09	0.1700	0.1700	0.0500	0.0500	0.000%	42	745	0.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-44.444%	4	703	0.000%
2026-07-06	0.1000	0.1000	0.0900	0.0900	0.000%	55	704	-44.444%
2026-07-02	0.0900	0.0900	0.0900	0.0900	0.000%	3	659	-44.444%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-18.182%	4	659	-44.444%
2026-06-26	0.1100	0.1100	0.1100	0.1100	+10.000%	10	659	-54.545%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-9.091%	2	649	-50.000%
2026-06-12	0.1000	0.1600	0.1000	0.1100	-26.667%	16	649	-54.545%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-25.000%	4	635	-66.667%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+25.000%	6	635	-75.000%
2026-06-05	0.1600	0.1600	0.1600	0.1600	-27.273%	7	635	-68.750%
2026-06-04	0.2500	0.2500	0.2200	0.2200	+10.000%	2	635	-77.273%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-20.000%	1	635	-75.000%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+25.000%	12	635	-80.000%
2026-05-29	0.4000	0.4000	0.2000	0.2000	-25.926%	13	623	-75.000%
2026-05-27	0.2000	0.2700	0.2000	0.2700	0.000%	5	623	-81.481%
2026-05-22	0.2700	0.2700	0.2700	0.2700	-32.500%	1	622	-81.481%
2026-05-21	0.4200	0.4200	0.4000	0.4000	+100.000%	2	620	-87.500%
2026-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	5	620	-75.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-20.000%	4	615	-75.000%
2026-05-11	0.2500	0.2500	0.2500	0.2500	+25.000%	1	615	-80.000%
2026-05-08	0.2100	0.2100	0.2000	0.2000	0.000%	11	616	-75.000%
2026-05-07	0.2500	0.2500	0.2000	0.2000	-33.333%	6	623	-75.000%
2026-05-06	0.3000	0.3000	0.3000	0.3000	+20.000%	2	627	-83.333%
2026-05-05	0.3000	0.3000	0.2500	0.2500	0.000%	5	626	-80.000%
2026-05-04	0.2500	0.2500	0.2500	0.2500	-16.667%	1	630	-80.000%
2026-05-01	0.2000	0.3000	0.2000	0.3000	+20.000%	4	633	-83.333%
2026-04-30	0.2700	0.2700	0.2500	0.2500	-44.444%	14	633	-80.000%
2026-04-29	0.4500	0.4500	0.4500	0.4500	+12.500%	1	633	-88.889%
2026-04-28	0.4000	0.4000	0.4000	0.4000	+60.000%	1	633	-87.500%
2026-04-27	0.3500	0.3500	0.2100	0.2500	0.000%	57	633	-80.000%
2026-04-24	0.3000	0.3000	0.2500	0.2500	-3.846%	40	577	-80.000%
2026-04-23	0.2800	0.2800	0.2600	0.2600	-35.000%	8	547	-80.769%
2026-04-22	0.2500	0.4000	0.2500	0.4000	+14.286%	9	499	-87.500%
2026-04-20	0.3500	0.3500	0.3500	0.3500	+40.000%	1	498	-85.714%
2026-04-17	0.2500	0.2500	0.2500	0.2500	+66.667%	1	498	-80.000%
2026-04-15	0.1500	0.1500	0.1500	0.1500	-40.000%	1	497	-66.667%
2026-04-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	496	-80.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+8.696%	7	494	-80.000%
2026-04-01	0.2500	0.2500	0.2300	0.2300	0.000%	11	494	-78.261%
2026-03-31	0.3000	0.3000	0.2300	0.2300	+4.545%	17	488	-78.261%
2026-03-27	0.4200	0.4200	0.2200	0.2200	-15.385%	16	476	-77.273%
2026-03-26	0.5000	0.5000	0.2500	0.2600	+4.000%	4	462	-80.769%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+38.889%	1	464	-80.000%
2026-03-23	0.1000	0.1800	0.1000	0.1800	-33.333%	2	464	-72.222%
2026-03-20	0.2700	0.2700	0.2700	0.2700	+35.000%	15	464	-81.481%
2026-03-19	0.2800	0.2800	0.2000	0.2000	-42.857%	11	449	-75.000%
2026-03-17	0.3600	0.3600	0.3500	0.3500	+16.667%	10	438	-85.714%
2026-03-12	0.3000	0.3000	0.3000	0.3000	+7.143%	1	429	-83.333%
2026-03-09	0.2800	0.2800	0.2800	0.2800	+12.000%	1	430	-82.143%
2026-03-06	0.2500	0.2500	0.2500	0.2500	-45.652%	1	431	-80.000%
2026-02-27	0.4700	0.4700	0.4600	0.4600	+2.222%	3	430	-89.130%
2026-02-19	0.8000	0.8000	0.4500	0.4500	0.000%	2	430	-88.889%
2026-02-18	0.4500	0.4500	0.4500	0.4500	+7.143%	2	428	-88.889%
2026-02-10	0.3300	0.4200	0.3300	0.4200	+20.000%	2	428	-88.095%
2026-02-06	0.3500	0.3500	0.3500	0.3500	-12.500%	5	429	-85.714%
2026-02-05	0.4500	0.4500	0.4000	0.4000	-20.000%	6	429	-87.500%
2026-02-04	0.5400	0.5500	0.5000	0.5000	-16.667%	22	427	-90.000%
2026-02-03	0.6000	0.6000	0.6000	0.6000	0.000%	1	437	-91.667%
2026-01-30	0.6500	0.6500	0.6000	0.6000	+33.333%	3	438	-91.667%
2026-01-29	0.8800	0.8800	0.4500	0.4500	-38.356%	2	437	-88.889%
2026-01-28	0.6500	0.7300	0.6500	0.7300	+4.286%	2	437	-93.151%
2026-01-26	0.7000	0.7000	0.7000	0.7000	+59.091%	2	435	-92.857%
2026-01-20	0.4400	0.4400	0.4400	0.4400	-45.000%	2	435	-88.636%
2026-01-09	0.8000	0.8000	0.8000	0.8000	0.000%	4	437	-93.750%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-5.882%	41	437	-93.750%
2026-01-06	0.7800	0.8500	0.7800	0.8500	+21.429%	2	437	-94.118%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-2.778%	10	438	-92.857%
2025-12-30	0.8300	0.8300	0.7200	0.7200	-14.286%	73	438	-93.056%
2025-12-26	0.8300	0.8700	0.8000	0.8400	-11.579%	16	394	-94.048%
2025-12-23	0.9000	0.9500	0.9000	0.9500	0.000%	4	388	-94.737%
2025-12-22	1.1800	1.1800	0.9500	0.9500	-25.197%	14	387	-94.737%
2025-12-19	1.3000	1.3000	0.8500	1.2700	-18.065%	22	378	-96.063%
2025-12-18	1.5500	1.8400	1.4800	1.5500	+11.511%	45	379	-96.774%
2025-12-17	1.8000	1.8000	1.3500	1.3900	-10.323%	25	369	-96.403%
2025-12-16	1.3500	1.5500	1.3000	1.5500	+19.231%	15	368	-96.774%
2025-12-15	1.2500	1.3000	1.2000	1.3000	-7.143%	7	357	-96.154%
2025-12-12	1.2200	1.4000	1.2200	1.4000	+72.840%	3	354	-96.429%
2025-12-09	0.8100	0.8100	0.8100	0.8100	-21.359%	1	353	-93.827%
2025-12-05	1.0300	1.0300	1.0300	1.0300	+21.176%	5	353	-95.146%
2025-12-04	0.8500	0.8500	0.8500	0.8500	+13.333%	1	358	-94.118%
2025-11-25	0.7500	0.7500	0.7500	0.7500	+11.940%	1	357	-93.333%
2025-11-21	0.6600	0.6900	0.6600	0.6700	-29.474%	6	356	-92.537%
2025-11-12	1.0500	1.0500	0.9500	0.9500	+2.151%	3	351	-94.737%
2025-11-11	0.9300	0.9300	0.9300	0.9300	-16.964%	1	349	-94.624%
2025-11-10	1.1900	1.1900	1.1200	1.1200	+24.444%	3	348	-95.536%
2025-11-05	1.0000	1.0000	0.9000	0.9000	-28.000%	4	348	-94.444%
2025-11-03	1.2500	1.2500	1.2500	1.2500	0.000%	3	350	-96.000%
2025-10-30	1.2000	1.2500	1.2000	1.2500	-5.303%	2	350	-96.000%
2025-10-24	1.3200	1.3200	1.3200	1.3200	0.000%	1	351	-96.212%
2025-10-21	1.2600	1.3500	1.2600	1.3200	-2.222%	5	351	-96.212%
2025-10-20	1.2000	1.3500	1.2000	1.3500	0.000%	2	347	-96.296%
2025-10-17	1.3500	1.3500	1.3500	1.3500	0.000%	3	347	-96.296%
2025-10-16	1.3500	1.3500	1.3500	1.3500	-6.897%	1	347	-96.296%
2025-10-14	1.4500	1.4500	1.4500	1.4500	-3.333%	3	347	-96.552%
2025-10-13	1.5000	1.5000	1.5000	1.5000	-6.250%	10	347	-96.667%
2025-10-10	1.6000	1.6000	1.6000	1.6000	-11.111%	1	337	-96.875%
2025-10-09	2.1000	2.1100	1.8000	1.8000	-8.163%	12	338	-97.222%
2025-10-07	1.9600	1.9600	1.9600	1.9600	+30.667%	1	342	-97.449%
2025-10-06	1.5000	1.5000	1.5000	1.5000	+1.351%	2	342	-96.667%
2025-10-03	1.5000	1.5000	1.4800	1.4800	-4.516%	15	342	-96.622%
2025-10-02	1.5500	1.5500	1.5500	1.5500	+1.974%	6	342	-96.774%
2025-10-01	1.6000	1.6000	1.4500	1.5200	-10.588%	5	342	-96.711%
2025-09-30	1.5500	1.7000	1.5400	1.7000	-8.108%	16	339	-97.059%
2025-09-29	1.6900	1.9500	1.6000	1.8500	+76.190%	139	335	-97.297%
2025-09-26	1.0500	1.0500	1.0500	1.0500	-1.869%	5	213	-95.238%
2025-09-25	1.0700	1.0700	1.0700	1.0700	-2.727%	39	213	-95.327%
2025-09-24	1.1000	1.1000	1.1000	1.1000	-9.091%	1	201	-95.455%
2025-09-23	1.2100	1.2100	1.2100	1.2100	+7.080%	1	201	-95.868%
2025-09-19	1.1300	1.1300	1.1300	1.1300	-3.419%	1	200	-95.575%
2025-09-18	1.1300	1.1700	1.1300	1.1700	+1.739%	2	200	-95.726%
2025-09-17	1.1200	1.1500	1.1200	1.1500	0.000%	12	200	-95.652%
2025-09-16	1.1300	1.1500	1.1200	1.1500	+7.477%	15	210	-95.652%
2025-09-12	1.1500	1.1500	1.0700	1.0700	-4.464%	12	225	-95.327%
2025-09-11	1.1200	1.1200	1.1200	1.1200	-5.882%	1	215	-95.536%
2025-09-09	1.1900	1.1900	1.1900	1.1900	+13.333%	2	214	-95.798%
2025-09-04	1.0500	1.0500	1.0500	1.0500	-19.231%	2	214	-95.238%
2025-09-02	1.3000	1.3000	1.3000	1.3000	-18.750%	2	216	-96.154%
2025-08-28	1.5200	1.6000	1.5200	1.6000	+25.000%	2	216	-96.875%
2025-08-25	1.3500	1.3500	1.2800	1.2800	+6.667%	3	216	-96.094%
2025-08-22	1.1200	1.2000	1.1200	1.2000	+9.091%	67	213	-95.833%
2025-08-21	1.1000	1.1000	1.1000	1.1000	+10.000%	1	165	-95.455%
2025-08-19	1.2000	1.2000	1.0000	1.0000	-20.000%	11	164	-95.000%
2025-08-18	1.3000	1.3000	1.2500	1.2500	-7.407%	4	165	-96.000%
2025-08-14	1.3500	1.3500	1.3500	1.3500	-6.897%	1	163	-96.296%
2025-08-13	1.3400	1.4500	1.3400	1.4500	+2.113%	21	164	-96.552%
2025-08-12	1.4000	1.4200	1.3000	1.4200	+14.516%	22	159	-96.479%
2025-08-11	0.9500	1.3500	0.9500	1.2400	+77.143%	13	151	-95.968%
2025-08-08	0.6000	0.7000	0.6000	0.7000	-4.110%	4	151	-92.857%
2025-08-07	0.7300	0.7300	0.7300	0.7300	+4.286%	1	151	-93.151%
2025-08-06	0.8500	0.8500	0.7000	0.7000	-24.731%	6	152	-92.857%
2025-08-04	0.9300	0.9300	0.9300	0.9300	-2.105%	2	151	-94.624%
2025-08-01	0.8500	0.9500	0.8500	0.9500	+5.556%	7	151	-94.737%
2025-07-29	0.9000	0.9000	0.9000	0.9000	+28.571%	1	150	-94.444%
2025-07-28	0.7000	0.7000	0.7000	0.7000	-41.667%	1	151	-92.857%
2025-07-23	1.2000	1.2000	1.2000	1.2000	+12.150%	1	152	-95.833%
2025-07-22	1.0700	1.0700	1.0700	1.0700	+10.309%	1	152	-95.327%
2025-07-21	0.9700	0.9700	0.9700	0.9700	+14.118%	1	152	-94.845%
2025-07-17	0.8500	0.8700	0.4900	0.8500	-9.574%	15	153	-94.118%
2025-07-16	0.9500	0.9500	0.9400	0.9400	-1.053%	11	166	-94.681%
2025-07-14	0.9700	0.9700	0.9500	0.9500	+2.151%	100	157	-94.737%
2025-07-11	0.9300	0.9300	0.9300	0.9300	-7.000%	1	63	-94.624%
2025-07-08	1.0000	1.0000	1.0000	1.0000	-16.667%	2	62	-95.000%
2025-07-07	1.2000	1.2000	1.2000	1.2000	+2.564%	1	60	-95.833%
2025-07-02	0.9000	1.1700	0.8900	1.1700	+30.000%	4	59	-95.726%
2025-07-01	0.9000	0.9000	0.9000	0.9000	+5.882%	1	58	-94.444%
2025-06-26	0.8500	0.8500	0.8500	0.8500	+13.333%	1	58	-94.118%
2025-06-25	0.8500	0.8800	0.7500	0.7500	-8.537%	9	57	-93.333%
2025-06-24	0.9500	0.9500	0.8200	0.8200	+2.500%	2	50	-93.902%
2025-06-23	0.7200	0.8000	0.6600	0.8000	-30.435%	19	50	-93.750%
2025-06-18	1.2000	1.4500	1.1500	1.1500	-17.857%	4	55	-95.652%
2025-06-17	3.0000	3.0000	1.4000	1.4000	-24.324%	2	55	-96.429%
2025-06-13	1.8500	1.8500	1.8500	1.8500	-2.632%	2	54	-97.297%
2025-06-12	1.8000	1.9000	1.2000	1.9000	0.000%	4	53	-97.368%
2025-06-11	1.9000	1.9000	1.9000	1.9000	+15.152%	3	52	-97.368%
2025-06-04	1.7500	1.7500	1.6500	1.6500	+17.857%	16	44	-96.970%
2025-06-02	1.4000	1.4000	1.4000	1.4000	-6.667%	1	44	-96.429%
2025-05-27	1.5000	1.5000	1.5000	1.5000	+7.143%	1	43	-96.667%
2025-05-22	1.4000	1.4000	1.4000	1.4000	+12.000%	3	43	-96.429%
2025-05-12	1.2500	1.2500	1.2500	1.2500	-10.714%	1	40	-96.000%
2025-05-08	1.7000	1.7000	1.4000	1.4000	+32.075%	2	39	-96.429%
2025-04-23	1.0200	1.0600	1.0200	1.0600	+6.000%	50	41	-95.283%
2025-04-17	1.2000	1.2000	1.0000	1.0000	-25.926%	2	86	-95.000%
2025-03-28	1.3500	1.3500	1.3500	1.3500	-6.250%	60	86	-96.296%
2025-03-27	1.4400	1.4400	1.4400	1.4400	+5.109%	2	56	-96.528%
2025-03-24	1.5000	1.5000	1.3700	1.3700	+1.481%	20	54	-96.350%
2025-03-11	2.9500	2.9500	1.3500	1.3500	+125.000%	5	50	-96.296%
2025-03-04	0.6000	0.6000	0.6000	0.6000	-62.733%	1	48	-91.667%
2025-03-03	1.6100	1.6100	1.6100	1.6100	-41.455%	1	49	-96.894%
2025-02-21	2.7500	2.7500	2.7500	2.7500	+31.579%	2	49	-98.182%
2025-02-20	2.0900	2.0900	2.0900	2.0900	-22.305%	10	48	-97.608%
2025-02-14	2.6900	2.6900	2.6900	2.6900	+3.462%	6	58	-98.141%
2025-02-13	2.6000	2.6000	2.6000	2.6000	0.000%	1	59	-98.077%
2025-02-11	2.2900	2.6000	2.2900	2.6000	-10.345%	11	59	-98.077%
2025-02-10	2.2700	2.9000	2.2700	2.9000	-0.685%	2	52	-98.276%
2025-02-06	2.9000	2.9200	2.5700	2.9200	+62.222%	14	53	-98.288%
2025-02-05	1.9500	1.9500	1.8000	1.8000	+111.765%	2	40	-97.222%
2025-02-03	0.8500	0.8500	0.8500	0.8500	-19.048%	1	40	-94.118%
2025-01-30	1.0500	1.0500	1.0500	1.0500	-4.545%	2	39	-95.238%
2025-01-27	1.1000	1.1000	1.1000	1.1000	0.000%	4	39	-95.455%
2025-01-22	1.1000	1.1000	1.1000	1.1000	0.000%	3	35	-95.455%
2025-01-21	1.6000	1.6000	1.1000	1.1000	-18.519%	14	33	-95.455%
2025-01-17	1.3600	1.3600	1.3500	1.3500	-15.094%	26	12	-96.296%
2025-01-10	1.2500	1.5900	1.2500	1.5900	-14.054%	4	12	-96.855%
2025-01-06	1.8500	1.8500	1.8500	1.8500	+50.407%	4	12	-97.297%
2024-12-31	1.2300	1.2300	1.2300	1.2300	-2.381%	2	8	-95.935%
2024-12-30	1.5500	1.5500	1.2600	1.2600	-16.000%	3	8	-96.032%
2024-11-25	1.5000	1.5000	1.5000	1.5000	+12.782%	1	6	-96.667%
2024-11-21	1.4900	1.5500	1.3300	1.3300	+3.101%	7	9	-96.241%
2024-11-19	1.2900	1.2900	1.2900	1.2900	0.000%	1	9	-96.124%
2024-11-15	1.2900	1.2900	1.2900	1.2900	-42.411%	2	8	-96.124%
2024-11-05	2.5000	2.5000	2.2400	2.2400	+17.895%	4	7	-97.768%
2024-10-25	1.9000	1.9000	1.9000	1.9000	-31.900%	2	7	-97.368%
2024-10-22	2.4100	2.7900	2.4100	2.7900	+59.429%	3	6	-98.208%
2024-10-14	1.7500	1.7500	1.7500	1.7500	+2.941%	1	6	-97.143%
2024-10-10	1.6000	1.7500	1.6000	1.7000	0.000%	5	5	-97.059%

.dark-mode .KD5yrx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KD5yrx{ color: #333333; background-color: white; border: 2px solid #333333; }ACB20270115C7ACB Jan 15 2027 7.00 Call (ACB270115C00007000)option OPRA

ACB20270115C7
ACB Jan 15 2027 7.00 Call (ACB270115C00007000)
option OPRA