Dark

ACB20270115P3
ACB Jan 15 2027 3.00 Put (ACB270115P00003000)
option OPRA

EOD

Sep 21, 2026

0.0900-55.000%(-0.1100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1400	0.1400	0.0900	0.0900	-55.000%	17	2,585	0.000%
2026-09-11	0.1600	0.2000	0.1600	0.2000	+33.333%	230	2,602	-55.000%
2026-09-10	0.1200	0.1600	0.1200	0.1500	-40.000%	58	2,382	-40.000%
2026-09-09	0.1500	0.2500	0.1300	0.2500	+66.667%	62	2,430	-64.000%
2026-09-04	0.3100	0.3500	0.1500	0.1500	0.000%	574	1,965	-40.000%
2026-09-03	0.1500	0.2000	0.1400	0.1500	+25.000%	130	1,965	-40.000%
2026-09-02	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,840	-25.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,841	-40.000%
2026-08-28	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,840	-40.000%
2026-08-26	0.1500	0.2200	0.1500	0.1500	-21.053%	220	1,830	-40.000%
2026-08-25	0.1500	0.1900	0.1500	0.1900	-5.000%	58	1,634	-52.632%
2026-08-21	0.1700	0.2000	0.1700	0.2000	-20.000%	21	1,591	-55.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,572	-64.000%
2026-08-17	0.3000	0.3500	0.2500	0.2600	-10.345%	511	1,571	-65.385%
2026-08-14	0.2500	0.3100	0.2500	0.2900	+20.833%	45	1,126	-68.966%
2026-08-13	0.2400	0.2400	0.2400	0.2400	-14.286%	2	1,087	-62.500%
2026-08-12	0.3400	0.3500	0.2600	0.2800	-9.677%	14	1,086	-67.857%
2026-08-11	0.3500	0.4000	0.3100	0.3100	-46.552%	15	1,078	-70.968%
2026-08-10	0.5800	0.5800	0.5800	0.5800	+41.463%	2	1,090	-84.483%
2026-08-07	0.4100	0.4100	0.4100	0.4100	-26.786%	1	1,088	-78.049%
2026-08-05	0.6000	0.6100	0.5600	0.5600	-8.197%	32	1,087	-83.929%
2026-08-03	0.6300	0.6500	0.6100	0.6100	+1.667%	61	1,110	-85.246%
2026-07-30	0.6000	0.6000	0.6000	0.6000	-11.765%	12	1,165	-85.000%
2026-07-29	0.6400	0.7000	0.6400	0.6800	+6.250%	8	1,165	-86.765%
2026-07-28	0.6300	0.6700	0.6300	0.6400	-5.882%	5	1,170	-85.938%
2026-07-27	0.6500	0.6800	0.6500	0.6800	-4.225%	6	1,175	-86.765%
2026-07-22	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,181	-87.324%
2026-07-20	0.7300	0.7500	0.7300	0.7500	+4.167%	8	1,182	-88.000%
2026-07-17	0.7200	0.7200	0.7200	0.7200	-1.370%	5	1,180	-87.500%
2026-07-16	0.7200	0.7600	0.7000	0.7300	+1.389%	23	1,177	-87.671%
2026-07-07	0.7200	0.7200	0.7200	0.7200	0.000%	5	1,164	-87.500%
2026-07-06	0.7200	0.7200	0.7200	0.7200	+12.500%	1	1,164	-87.500%
2026-07-02	0.6400	0.6400	0.5800	0.6400	-4.478%	33	1,194	-85.938%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-6.944%	2	1,194	-86.567%
2026-06-30	0.7100	0.7200	0.6700	0.7200	-1.370%	4	1,196	-87.500%
2026-06-26	0.6800	0.7300	0.6800	0.7300	+4.286%	7	1,193	-87.671%
2026-06-25	0.6500	0.7000	0.6500	0.7000	+4.478%	10	1,188	-87.143%
2026-06-24	0.6700	0.6700	0.6700	0.6700	+3.077%	1	1,183	-86.567%
2026-06-23	0.7400	0.7400	0.6500	0.6500	+1.563%	7	1,184	-86.154%
2026-06-12	0.6500	0.6500	0.6400	0.6400	-1.538%	3	1,188	-85.938%
2026-06-11	0.5500	0.7400	0.5500	0.6500	+8.333%	49	1,190	-86.154%
2026-06-10	0.5500	0.6400	0.5500	0.6000	+20.000%	38	1,153	-85.000%
2026-06-09	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,135	-82.000%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-5.660%	2	1,137	-82.000%
2026-06-05	0.5400	0.5400	0.5300	0.5300	+6.000%	3	1,139	-83.019%
2026-06-04	0.5000	0.5000	0.5000	0.5000	0.000%	3	1,142	-82.000%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-3.846%	2	1,143	-82.000%
2026-06-02	0.5200	0.5300	0.4900	0.5200	+20.930%	26	1,145	-82.692%
2026-05-29	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,171	-79.070%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-7.407%	3	1,172	-82.000%
2026-05-21	0.4900	0.5500	0.4700	0.5400	-1.818%	42	1,172	-83.333%
2026-05-15	0.6000	0.6000	0.5500	0.5500	-8.333%	101	1,199	-83.636%
2026-05-12	0.5900	0.6000	0.5900	0.6000	+20.000%	7	1,112	-85.000%
2026-05-11	0.5500	0.6000	0.5000	0.5000	-16.667%	147	1,109	-82.000%
2026-05-08	0.5800	0.6000	0.5600	0.6000	+20.000%	20	1,180	-85.000%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-9.091%	2	1,186	-82.000%
2026-05-06	0.6000	0.6000	0.5500	0.5500	-14.063%	17	1,188	-83.636%
2026-05-05	0.6000	0.6400	0.5500	0.6400	+6.667%	25	1,186	-85.938%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-1.639%	4	1,166	-85.000%
2026-04-30	0.6200	0.6900	0.6000	0.6100	+1.667%	103	1,162	-85.246%
2026-04-29	0.6300	0.7500	0.6000	0.6000	-3.226%	60	1,071	-85.000%
2026-04-28	0.6000	0.7000	0.6000	0.6200	-1.587%	164	1,026	-85.484%
2026-04-27	0.6300	0.6300	0.6300	0.6300	-10.000%	2	892	-85.714%
2026-04-24	0.6700	0.7000	0.6000	0.7000	+7.692%	54	890	-87.143%
2026-04-23	0.6500	0.6800	0.6500	0.6500	+18.182%	24	856	-86.154%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-11.290%	1	852	-83.636%
2026-04-21	0.5500	0.6200	0.5500	0.6200	+12.727%	46	805	-85.484%
2026-04-17	0.5500	0.6200	0.5300	0.5500	-12.698%	35	805	-83.636%
2026-04-16	0.5700	0.6400	0.5500	0.6300	+14.545%	140	771	-85.714%
2026-04-15	0.5300	0.6400	0.5000	0.5500	-3.509%	258	636	-83.636%
2026-04-08	0.5700	0.5700	0.5700	0.5700	-18.571%	1	441	-84.211%
2026-04-02	0.7000	0.7000	0.7000	0.7000	+7.692%	1	439	-87.143%
2026-04-01	0.6300	0.8900	0.6300	0.6500	-9.722%	24	439	-86.154%
2026-03-20	0.8000	1.0500	0.6700	0.7200	-4.000%	133	438	-87.500%
2026-03-17	0.7500	0.7500	0.7500	0.7500	+15.385%	20	462	-88.000%
2026-03-13	0.6500	0.6500	0.6500	0.6500	-9.722%	2	442	-86.154%
2026-02-18	0.7200	0.7200	0.7200	0.7200	+60.000%	24	440	-87.500%
2026-02-17	0.4500	0.4500	0.4500	0.4500	-36.620%	2	440	-80.000%
2026-02-13	0.7100	0.7100	0.7100	0.7100	-40.833%	2	438	-87.324%
2026-02-12	0.7500	1.2000	0.7500	1.2000	+55.844%	9	438	-92.500%
2026-02-05	0.7000	0.7700	0.7000	0.7700	+28.333%	15	429	-88.312%
2026-02-04	0.7300	0.7300	0.6000	0.6000	+5.263%	23	414	-85.000%
2026-01-05	0.5700	0.5700	0.5700	0.5700	-5.000%	5	386	-84.211%
2025-12-29	0.5500	0.6000	0.5500	0.6000	-18.919%	8	386	-85.000%
2025-12-22	0.7400	0.7400	0.7400	0.7400	+34.545%	6	372	-87.838%
2025-11-25	0.5500	0.5500	0.5500	0.5500	-8.333%	15	372	-83.636%
2025-11-20	0.6000	0.6000	0.6000	0.6000	+20.000%	10	357	-85.000%
2025-11-14	0.5000	0.5000	0.5000	0.5000	-9.091%	200	347	-82.000%
2025-11-10	0.5500	0.5500	0.5500	0.5500	+37.500%	10	147	-83.636%
2025-10-17	0.4000	0.4000	0.4000	0.4000	-6.977%	130	137	-77.500%
2025-10-08	0.4300	0.4300	0.4300	0.4300	-42.667%	4	7	-79.070%
2025-07-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	3	-88.000%
2025-07-01	0.7500	0.7500	0.7500	0.7500	0.000%	1	4	-88.000%
2025-06-30	0.7500	0.7500	0.7500	0.7500	0.000%	1	5	-88.000%
2025-06-27	0.7000	0.7500	0.7000	0.7500	0.000%	2	4	-88.000%
2025-06-25	0.7500	0.7500	0.7500	0.7500	-36.975%	1	3	-88.000%
2024-12-30	1.1900	1.1900	1.1900	1.1900	+6.250%	1	2	-92.437%
2024-12-24	1.1200	1.1200	1.1200	1.1200	+9.804%	1	2	-91.964%
2024-12-23	1.0200	1.0200	1.0200	1.0200	-21.538%	1	2	-91.176%
2024-12-19	1.3000	1.3000	1.3000	1.3000	+28.713%	1	3	-93.077%
2024-12-17	1.0100	1.0100	1.0100	1.0100	+1.000%	2	4	-91.089%
2024-12-04	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	-91.000%

.dark-mode .h7sHdX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7sHdX{ color: #333333; background-color: white; border: 2px solid #333333; }ACB20270115P3ACB Jan 15 2027 3.00 Put (ACB270115P00003000)option OPRA

ACB20270115P3
ACB Jan 15 2027 3.00 Put (ACB270115P00003000)
option OPRA