Dark

ACB20270115P5
ACB Jan 15 2027 5.00 Put (ACB270115P00005000)
option OPRA

EOD

Sep 21, 2026

1.11-7.500%(-0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1100	1.1100	1.1100	1.1100	-7.500%	5	1,547	0.000%
2026-09-18	1.2000	1.2000	1.2000	1.2000	-9.774%	4	1,547	-7.500%
2026-09-14	1.4000	1.4000	1.3300	1.3300	-11.333%	11	1,547	-16.541%
2026-09-11	1.5000	1.5000	1.5000	1.5000	+3.448%	4	1,536	-26.000%
2026-09-10	1.4500	1.4500	1.4500	1.4500	+9.848%	3	1,532	-23.448%
2026-09-04	1.3500	1.3500	1.3000	1.3200	-8.966%	13	1,523	-15.909%
2026-09-03	1.4500	1.4500	1.4500	1.4500	+11.538%	1	1,523	-23.448%
2026-08-26	1.3000	1.3000	1.3000	1.3000	-3.704%	2	1,522	-14.615%
2026-08-24	1.3000	1.3500	1.3000	1.3500	-3.571%	3	1,520	-17.778%
2026-08-19	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,520	-20.714%
2026-08-17	1.5200	1.5500	1.4800	1.5000	+2.740%	23	1,520	-26.000%
2026-08-14	1.5500	1.5500	1.4600	1.4600	-14.118%	4	1,497	-23.973%
2026-08-11	1.7200	1.7500	1.7000	1.7000	-23.423%	8	1,494	-34.706%
2026-08-05	2.2500	2.2500	2.2000	2.2200	-1.770%	4	1,486	-50.000%
2026-08-03	2.2500	2.2900	2.2500	2.2600	-3.830%	39	1,490	-50.885%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-3.689%	3	1,527	-52.766%
2026-07-16	2.4500	2.4700	2.4400	2.4400	+1.667%	9	1,524	-54.508%
2026-07-07	2.4000	2.4000	2.4000	2.4000	+1.266%	2	1,515	-53.750%
2026-07-06	2.3300	2.4000	2.2600	2.3700	+6.278%	20	1,515	-53.165%
2026-07-02	2.2300	2.2300	2.2300	2.2300	-3.463%	1	1,497	-50.224%
2026-06-30	2.3100	2.3100	2.3100	2.3100	+2.212%	1	1,497	-51.948%
2026-06-26	2.2800	2.3500	2.2600	2.2600	+4.630%	17	1,498	-50.885%
2026-06-18	2.1600	2.1600	2.1600	2.1600	+2.370%	145	1,481	-48.611%
2026-06-12	2.1500	2.1600	2.1000	2.1100	-5.381%	32	1,481	-47.393%
2026-06-11	2.2300	2.2300	2.2300	2.2300	+12.060%	1	1,471	-50.224%
2026-06-10	1.9300	2.0500	1.9300	1.9900	+2.051%	18	1,470	-44.221%
2026-05-22	1.9800	1.9800	1.9500	1.9500	+4.278%	12	1,452	-43.077%
2026-05-21	1.8700	1.8700	1.8700	1.8700	-5.556%	1	1,451	-40.642%
2026-05-11	1.9300	2.0000	1.9300	1.9800	-1.000%	10	1,451	-43.939%
2026-05-08	2.0000	2.0000	1.9900	2.0000	+3.627%	4	1,460	-44.500%
2026-05-06	1.9300	1.9300	1.9300	1.9300	-4.926%	1	1,456	-42.487%
2026-04-30	1.9900	2.0300	1.9800	2.0300	-1.456%	11	1,455	-45.320%
2026-04-29	2.0800	2.1500	2.0600	2.0600	+0.488%	5	1,447	-46.117%
2026-04-28	2.0200	2.1500	1.8500	2.0500	-2.381%	69	1,442	-45.854%
2026-04-23	2.1000	2.1000	2.1000	2.1000	+18.644%	1	1,381	-47.143%
2026-04-22	1.7700	1.7700	1.7700	1.7700	-4.839%	1	1,382	-37.288%
2026-04-21	1.8600	1.9500	1.8600	1.8600	-1.064%	7	1,376	-40.323%
2026-04-17	1.8800	1.9000	1.8800	1.8800	+1.075%	4	1,376	-40.957%
2026-04-15	1.9500	1.9500	1.8600	1.8600	-9.268%	4	1,372	-40.323%
2026-03-18	2.0500	2.0500	2.0500	2.0500	+5.670%	10	1,368	-45.854%
2026-03-17	1.9400	1.9400	1.9400	1.9400	-3.000%	1	1,358	-42.784%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-4.306%	30	1,357	-44.500%
2026-02-19	2.0900	2.0900	2.0900	2.0900	-0.476%	10	1,368	-46.890%
2026-02-13	2.3300	2.3300	2.0600	2.1000	-4.110%	1,001	487	-47.143%
2026-02-12	2.1600	2.2000	2.1500	2.1900	+1.860%	58	487	-49.315%
2026-02-05	1.9900	2.1500	1.9900	2.1500	+19.444%	3	463	-48.372%
2026-01-14	1.8000	1.8000	1.8000	1.8000	+2.857%	22	462	-38.333%
2026-01-13	1.7500	1.7500	1.7500	1.7500	0.000%	4	440	-36.571%
2026-01-12	1.7500	1.7500	1.7500	1.7500	-1.130%	1	436	-36.571%
2026-01-08	1.7700	1.7700	1.7700	1.7700	+1.143%	10	436	-37.288%
2026-01-02	1.7500	1.7500	1.7500	1.7500	0.000%	6	426	-36.571%
2025-12-29	1.7500	1.7500	1.7500	1.7500	+10.063%	30	420	-36.571%
2025-12-26	1.5900	1.5900	1.5900	1.5900	-3.636%	5	390	-30.189%
2025-12-24	1.6500	1.6500	1.6500	1.6500	0.000%	1	394	-32.727%
2025-12-23	1.6000	1.6500	1.6000	1.6500	+9.272%	5	394	-32.727%
2025-12-19	1.4800	1.5100	1.4800	1.5100	+20.800%	2	389	-26.490%
2025-12-18	1.2000	1.2500	1.2000	1.2500	-16.667%	4	387	-11.200%
2025-12-15	1.5000	1.5200	1.5000	1.5000	-6.832%	8	383	-26.000%
2025-10-21	1.5100	1.6100	1.5100	1.6100	+3.871%	6	375	-31.056%
2025-10-20	1.5500	1.5500	1.5500	1.5500	-3.125%	6	375	-28.387%
2025-10-17	1.5300	1.6000	1.5300	1.6000	+1.266%	10	375	-30.625%
2025-10-16	1.5400	1.6300	1.5100	1.5800	+2.597%	16	374	-29.747%
2025-10-14	1.6000	1.6000	1.5400	1.5400	-3.750%	6	366	-27.922%
2025-10-13	1.6200	1.6200	1.6000	1.6000	+10.345%	5	360	-30.625%
2025-10-10	1.4500	1.4500	1.4500	1.4500	+11.538%	5	358	-23.448%
2025-10-08	1.3200	1.3200	1.3000	1.3000	-3.704%	12	353	-14.615%
2025-10-03	1.3500	1.3500	1.3500	1.3500	0.000%	2	353	-17.778%
2025-10-01	1.3500	1.3500	1.3500	1.3500	-1.460%	10	351	-17.778%
2025-09-30	1.3700	1.3700	1.3700	1.3700	+7.031%	2	355	-18.978%
2025-09-29	1.3300	1.3300	1.2800	1.2800	-18.471%	31	353	-13.281%
2025-09-25	1.5200	1.5900	1.5100	1.5700	0.000%	8	359	-29.299%
2025-09-19	1.4900	1.6000	1.4900	1.5700	-4.848%	12	358	-29.299%
2025-09-15	1.5500	1.6500	1.5500	1.6500	+1.852%	4	356	-32.727%
2025-09-10	1.5400	1.6200	1.5400	1.6200	+0.621%	14	356	-31.481%
2025-09-05	1.6200	1.6200	1.6100	1.6100	+2.548%	20	353	-31.056%
2025-09-02	1.5100	1.5700	1.5100	1.5700	+6.803%	2	333	-29.299%
2025-08-28	1.4100	1.4700	1.4100	1.4700	0.000%	2	333	-24.490%
2025-08-27	1.4700	1.4700	1.4700	1.4700	-2.000%	5	333	-24.490%
2025-08-14	1.5000	1.5000	1.5000	1.5000	+2.740%	2	333	-26.000%
2025-08-13	1.5500	1.5500	1.4600	1.4600	-8.750%	32	331	-23.973%
2025-08-12	1.5500	1.6000	1.5500	1.6000	+3.226%	20	305	-30.625%
2025-08-11	1.5500	1.5500	1.5500	1.5500	-10.920%	1	296	-28.387%
2025-08-08	1.6700	1.7700	1.6700	1.7400	-4.396%	4	297	-36.207%
2025-08-06	1.8200	1.8200	1.8200	1.8200	+13.750%	3	297	-39.011%
2025-07-24	1.6500	1.6500	1.6000	1.6000	-10.615%	6	294	-30.625%
2025-07-17	1.6900	1.8000	1.6900	1.7900	-8.673%	4	288	-37.989%
2025-07-02	1.9600	1.9600	1.9600	1.9600	-2.000%	1	288	-43.367%
2025-06-26	1.9500	2.0000	1.9500	2.0000	0.000%	3	287	-44.500%
2025-06-25	2.0000	2.0000	2.0000	2.0000	+2.564%	2	286	-44.500%
2025-06-24	1.9200	1.9500	1.9200	1.9500	0.000%	5	284	-43.077%
2025-06-20	1.8000	1.9500	1.8000	1.9500	+11.429%	8	279	-43.077%
2025-06-18	1.8800	1.8800	1.7300	1.7500	+12.179%	12	265	-36.571%
2025-06-11	1.5600	1.5600	1.5600	1.5600	+15.556%	1	265	-28.846%
2025-06-10	1.3500	1.3500	1.3500	1.3500	-18.182%	1	265	-17.778%
2025-06-02	1.6000	1.6500	1.6000	1.6500	+3.125%	71	265	-32.727%
2025-05-30	1.6000	1.6000	1.6000	1.6000	-5.882%	2	194	-30.625%
2025-05-14	1.7000	1.7000	1.7000	1.7000	-14.573%	75	193	-34.706%
2025-03-20	1.9900	1.9900	1.9900	1.9900	+2.577%	10	119	-44.221%
2025-03-05	1.9400	1.9400	1.9400	1.9400	-5.366%	2	119	-42.784%
2025-03-03	2.0500	2.0500	2.0500	2.0500	+10.811%	1	119	-45.854%
2025-02-24	1.8500	1.8500	1.8500	1.8500	+10.119%	8	118	-40.000%
2025-02-11	1.6800	1.6800	1.6800	1.6800	-16.000%	1	121	-33.929%
2025-02-05	2.1000	2.1000	2.0000	2.0000	-21.260%	111	121	-44.500%
2024-12-20	2.1100	2.5400	2.1100	2.5400	-9.286%	7	17	-56.299%
2024-11-14	2.8000	2.8000	2.8000	2.8000	+26.697%	1	10	-60.357%
2024-11-01	2.2100	2.2100	2.2100	2.2100	+0.455%	2	11	-49.774%
2024-10-31	2.2000	2.2000	2.2000	2.2000	+4.762%	1	10	-49.545%
2024-10-29	2.1000	2.1000	2.1000	2.1000	0.000%	1	9	-47.143%
2024-10-25	2.1000	2.1000	2.1000	2.1000	0.000%	2	8	-47.143%
2024-10-22	2.1000	2.1000	2.1000	2.1000	-4.545%	1	7	-47.143%
2024-10-18	2.2000	2.2000	2.2000	2.2000	-2.222%	2	6	-49.545%
2024-10-16	2.2500	2.2500	2.2500	2.2500	0.000%	1	5	-50.667%
2024-10-15	2.2000	2.2500	2.2000	2.2500	+1.810%	2	4	-50.667%
2024-10-03	2.2100	2.2100	2.2100	2.2100	+26.286%	1	2	-49.774%
2024-10-01	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	-36.571%

.dark-mode .RvsFbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvsFbY{ color: #333333; background-color: white; border: 2px solid #333333; }ACB20270115P5ACB Jan 15 2027 5.00 Put (ACB270115P00005000)option OPRA

ACB20270115P5
ACB Jan 15 2027 5.00 Put (ACB270115P00005000)
option OPRA