Dark

ACI20270115C15
ACI Jan 15 2027 15.00 Call (ACI270115C00015000)
option OPRA

EOD

Sep 24, 2026

0.2100-16.000%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2200	0.2500	0.2100	0.2100	-16.000%	15	30,238	0.000%
2026-09-23	0.2800	0.2800	0.1500	0.2500	-10.714%	36	30,247	-16.000%
2026-09-22	0.2500	0.2800	0.2500	0.2800	-6.667%	2	30,251	-25.000%
2026-09-21	0.3000	0.3000	0.2800	0.3000	0.000%	346	30,253	-30.000%
2026-09-18	0.3400	0.3500	0.3000	0.3000	-14.286%	56	30,261	-30.000%
2026-09-17	0.3000	0.3700	0.3000	0.3500	-22.222%	33	30,264	-40.000%
2026-09-16	0.4500	0.4500	0.4000	0.4500	0.000%	21	30,295	-53.333%
2026-09-15	0.4000	0.4700	0.4000	0.4500	+25.000%	68	30,300	-53.333%
2026-09-14	0.3000	0.4500	0.3000	0.3600	+56.522%	425	30,321	-41.667%
2026-09-10	0.0500	0.2700	0.0500	0.2300	-11.538%	71	30,307	-8.696%
2026-09-09	0.2900	0.3000	0.2600	0.2600	-13.333%	24	30,257	-19.231%
2026-09-08	0.4000	0.4000	0.2500	0.3000	-25.000%	50	30,268	-30.000%
2026-09-04	0.3800	0.4000	0.3800	0.4000	+5.263%	51	30,215	-47.500%
2026-09-03	0.4500	0.4500	0.3800	0.3800	-5.000%	67	30,215	-44.737%
2026-09-02	0.3500	0.4000	0.3500	0.4000	+11.111%	1,280	30,215	-47.500%
2026-09-01	0.3500	0.4500	0.3500	0.3600	+2.857%	137	29,027	-41.667%
2026-08-31	0.4000	0.4000	0.3500	0.3500	+6.061%	215	29,000	-40.000%
2026-08-28	0.3500	0.4000	0.3300	0.3300	+3.125%	50	29,018	-36.364%
2026-08-27	0.3500	0.3500	0.3200	0.3200	-11.111%	14	28,998	-34.375%
2026-08-26	0.3800	0.3800	0.3500	0.3600	0.000%	21	28,988	-41.667%
2026-08-25	0.4000	0.4000	0.3500	0.3600	-16.279%	111	28,980	-41.667%
2026-08-24	0.4400	0.4400	0.4000	0.4300	+16.216%	34	29,039	-51.163%
2026-08-21	0.3600	0.3800	0.2900	0.3700	+23.333%	100	29,042	-43.243%
2026-08-20	0.3500	0.3800	0.2900	0.3000	-16.667%	119	29,016	-30.000%
2026-08-19	0.3500	0.4200	0.3500	0.3600	0.000%	174	29,023	-41.667%
2026-08-18	0.4000	0.4500	0.3500	0.3600	-2.703%	93	29,005	-41.667%
2026-08-17	0.4000	0.4400	0.3500	0.3700	-17.778%	82	29,022	-43.243%
2026-08-14	0.4000	0.4700	0.4000	0.4500	+7.143%	51	29,031	-53.333%
2026-08-13	0.3800	0.4500	0.3500	0.4200	+7.692%	188	29,030	-50.000%
2026-08-12	0.4000	0.4000	0.3700	0.3900	-9.302%	88	29,033	-46.154%
2026-08-11	0.4500	0.4500	0.4000	0.4300	+22.857%	57	28,983	-51.163%
2026-08-10	0.4300	0.4300	0.3500	0.3500	-16.667%	5	28,967	-40.000%
2026-08-07	0.4200	0.4400	0.3900	0.4200	-6.667%	115	28,966	-50.000%
2026-08-06	0.5000	0.5000	0.3800	0.4500	+7.143%	247	28,983	-53.333%
2026-08-05	0.4000	0.4200	0.3500	0.4200	-6.667%	208	28,773	-50.000%
2026-08-04	0.4000	0.4600	0.4000	0.4500	+36.364%	1,165	28,762	-53.333%
2026-08-03	0.3600	0.3900	0.3300	0.3300	+3.125%	189	27,732	-36.364%
2026-07-31	0.4000	0.4000	0.3000	0.3200	-8.571%	48	27,626	-34.375%
2026-07-30	0.6600	0.6600	0.3500	0.3500	-23.913%	672	27,612	-40.000%
2026-07-29	0.5000	0.5000	0.4200	0.4600	+31.429%	630	27,205	-54.348%
2026-07-28	0.3500	0.4000	0.3000	0.3500	-5.405%	589	26,753	-40.000%
2026-07-27	0.3600	0.4000	0.3000	0.3700	+32.143%	209	27,209	-43.243%
2026-07-24	0.2800	0.3500	0.2500	0.2800	-6.667%	751	27,283	-25.000%
2026-07-23	0.6000	0.7500	0.2500	0.3000	-79.452%	2,126	26,763	-30.000%
2026-07-22	1.5000	1.5000	1.3000	1.4600	+4.286%	1,200	26,324	-85.616%
2026-07-21	1.5000	1.5500	1.4000	1.4000	-13.580%	170	27,141	-85.000%
2026-07-20	1.4500	1.8000	1.4500	1.6200	-4.142%	108	27,081	-87.037%
2026-07-17	1.6000	1.9000	1.5500	1.6900	+5.625%	206	27,156	-87.574%
2026-07-16	1.5000	1.6500	1.5000	1.6000	+14.286%	371	27,327	-86.875%
2026-07-15	1.4500	1.6000	1.3600	1.4000	-4.110%	256	27,646	-85.000%
2026-07-14	1.5500	1.5500	1.3800	1.4600	-5.806%	413	27,727	-85.616%
2026-07-13	1.6000	1.6100	1.4600	1.5500	+0.649%	725	27,756	-86.452%
2026-07-10	2.0000	2.0000	1.4000	1.5400	+17.557%	2,604	27,783	-86.364%
2026-07-09	1.1000	1.3500	1.1000	1.3100	+14.912%	28,882	27,642	-83.969%
2026-07-07	1.0800	1.3000	1.0800	1.1400	+3.636%	5	851	-81.579%
2026-07-06	1.0500	1.1000	1.0500	1.1000	0.000%	2	851	-80.909%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+25.000%	3	850	-80.909%
2026-07-01	0.9500	0.9500	0.8800	0.8800	+6.024%	21	850	-76.136%
2026-06-30	0.8300	0.8300	0.8300	0.8300	+3.750%	2	830	-74.699%
2026-06-29	0.8500	0.8600	0.8000	0.8000	-5.882%	16	830	-73.750%
2026-06-26	0.9300	0.9300	0.8500	0.8500	-10.526%	9	830	-75.294%
2026-06-25	1.2000	1.2000	0.9500	0.9500	-18.103%	3	822	-77.895%
2026-06-23	1.1300	1.1600	1.1300	1.1600	+13.725%	8	822	-81.897%
2026-06-22	1.0500	1.0800	1.0200	1.0200	+7.368%	22	820	-79.412%
2026-06-18	1.0500	1.0500	0.9000	0.9500	-24.000%	8	814	-77.895%
2026-06-17	1.4500	1.4500	1.2500	1.2500	-15.541%	2	814	-83.200%
2026-06-16	1.4000	1.5500	1.4000	1.4800	-3.268%	6	812	-85.811%
2026-06-15	1.5500	1.5500	1.5000	1.5300	-17.297%	9	808	-86.275%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-11.058%	3	808	-88.649%
2026-06-09	2.0800	2.0800	2.0800	2.0800	-14.050%	20	805	-89.904%
2026-06-05	2.4200	2.4200	2.4200	2.4200	+7.556%	10	811	-91.322%
2026-06-04	2.3400	2.3400	2.2500	2.2500	+4.651%	13	811	-90.667%
2026-06-03	2.0600	2.1500	2.0600	2.1500	+7.500%	318	819	-90.233%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+2.564%	1	840	-89.500%
2026-05-29	2.0500	2.0500	1.9500	1.9500	-11.364%	104	840	-89.231%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-9.091%	54	788	-90.455%
2026-05-27	2.4200	2.4200	2.4200	2.4200	+18.049%	10	746	-91.322%
2026-05-26	2.3000	2.3000	2.0500	2.0500	-18.000%	159	736	-89.756%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+8.225%	1	613	-91.600%
2026-05-21	2.4900	2.4900	2.3100	2.3100	-18.947%	4	609	-90.909%
2026-05-20	2.8500	2.8500	2.8500	2.8500	-9.524%	1	609	-92.632%
2026-05-19	3.1800	3.3900	3.0000	3.1500	+23.529%	12	611	-93.333%
2026-05-18	2.6500	2.6500	2.5500	2.5500	-3.774%	6	611	-91.765%
2026-05-15	2.6500	2.6500	2.6500	2.6500	+15.217%	1	611	-92.075%
2026-05-13	2.3000	2.3000	2.3000	2.3000	+6.977%	50	612	-90.870%
2026-05-12	2.0200	2.1500	2.0000	2.1500	-2.273%	53	582	-90.233%
2026-05-11	2.2000	2.2000	2.2000	2.2000	-6.383%	1	582	-90.455%
2026-05-08	2.3500	2.3500	2.3500	2.3500	-2.083%	6	581	-91.064%
2026-05-07	2.4000	2.4000	2.4000	2.4000	+8.597%	1	587	-91.250%
2026-05-06	2.2500	2.2500	2.2100	2.2100	-21.352%	5	586	-90.498%
2026-05-01	2.8100	2.8100	2.8100	2.8100	-1.404%	2	581	-92.527%
2026-04-30	2.8500	2.8500	2.8500	2.8500	+7.547%	200	581	-92.632%
2026-04-28	2.6500	2.8500	2.6500	2.6500	+10.417%	172	448	-92.075%
2026-04-17	2.4000	2.4000	2.4000	2.4000	-5.882%	1	408	-91.250%
2026-04-16	2.5500	2.5500	2.5500	2.5500	0.000%	2	408	-91.765%
2026-04-15	2.5500	2.5500	2.5500	2.5500	-5.556%	20	410	-91.765%
2026-04-14	2.4000	2.7000	2.2500	2.7000	-5.263%	120	430	-92.222%
2026-04-13	2.7500	2.9000	2.7500	2.8500	-13.636%	6	434	-92.632%
2026-04-09	3.5000	3.5000	3.3000	3.3000	-10.811%	7	429	-93.636%
2026-04-06	3.7000	3.7000	3.7000	3.7000	+17.460%	1	426	-94.324%
2026-03-31	3.1500	3.1500	3.1500	3.1500	-1.563%	10	427	-93.333%
2026-03-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	422	-93.438%
2026-03-26	2.9000	3.2000	2.9000	3.2000	+12.281%	14	423	-93.438%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-13.636%	1	427	-92.632%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-2.941%	2	426	-93.636%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-9.814%	7	428	-93.824%
2026-03-19	3.7700	3.7700	3.7700	3.7700	+8.333%	25	428	-94.430%
2026-03-18	3.4800	3.4800	3.4800	3.4800	+5.455%	1	403	-93.966%
2026-03-13	3.3000	3.3000	3.3000	3.3000	+22.222%	1	404	-93.636%
2026-03-11	2.7000	2.7000	2.7000	2.7000	-15.625%	1	405	-92.222%
2026-03-10	3.1000	3.2000	3.1000	3.2000	-3.904%	101	404	-93.438%
2026-03-05	3.3700	3.3700	3.3300	3.3300	+3.416%	150	403	-93.694%
2026-03-04	3.2000	3.2500	3.2000	3.2200	-18.687%	150	553	-93.478%
2026-02-12	3.9600	3.9600	3.9600	3.9600	+5.882%	1	435	-94.697%
2026-02-11	3.7400	3.7400	3.7400	3.7400	-6.030%	2	435	-94.385%
2026-02-09	4.0700	4.0700	3.9800	3.9800	-2.689%	5	436	-94.724%
2026-02-06	5.1000	5.1000	4.0900	4.0900	+14.888%	2	431	-94.866%
2026-02-04	3.5600	3.5600	3.5600	3.5600	+16.721%	1	429	-94.101%
2026-01-22	2.7500	3.0500	2.7500	3.0500	-3.481%	2	428	-93.115%
2026-01-21	3.1600	3.1600	3.1600	3.1600	0.000%	8	428	-93.354%
2026-01-13	3.1600	3.1600	3.1600	3.1600	+6.397%	3	428	-93.354%
2026-01-09	2.9700	2.9700	2.9700	2.9700	+15.116%	40	425	-92.929%
2026-01-07	2.4500	2.5800	2.4500	2.5800	-21.818%	12	385	-91.860%
2026-01-05	3.3000	3.3000	3.3000	3.3000	0.000%	3	371	-93.636%
2026-01-02	3.3000	3.3000	3.3000	3.3000	-8.333%	3	371	-93.636%
2025-12-08	3.5500	3.6000	3.5500	3.6000	-12.195%	6	370	-94.167%
2025-11-14	4.1000	4.1000	4.1000	4.1000	+8.179%	1	370	-94.878%
2025-11-03	3.7900	3.7900	3.7900	3.7900	-0.263%	30	378	-94.459%
2025-10-31	3.8000	3.8000	3.8000	3.8000	-24.752%	1	378	-94.474%
2025-10-15	5.0500	5.0500	5.0500	5.0500	-3.442%	2	381	-95.842%
2025-10-14	4.7000	5.2300	4.7000	5.2300	+63.438%	15	381	-95.985%
2025-10-13	3.2500	3.2500	3.2000	3.2000	-3.030%	4	383	-93.438%
2025-10-10	3.3000	3.3000	3.3000	3.3000	-7.821%	2	380	-93.636%
2025-10-09	3.5800	3.5800	3.5800	3.5800	+2.286%	2	380	-94.134%
2025-10-08	3.4000	3.5000	3.4000	3.5000	+9.375%	4	380	-94.000%
2025-10-06	3.2600	3.2600	3.2000	3.2000	-5.882%	4	380	-93.438%
2025-10-01	3.4000	3.4000	3.3800	3.4000	-6.077%	22	376	-93.824%
2025-09-23	3.6200	3.6200	3.6200	3.6200	-4.233%	2	366	-94.199%
2025-09-22	3.9000	3.9000	3.7800	3.7800	-12.093%	2	366	-94.444%
2025-09-17	4.3000	4.3000	4.3000	4.3000	-2.935%	7	365	-95.116%
2025-09-11	4.4300	4.4300	4.4300	4.4300	+0.454%	2	365	-95.260%
2025-09-10	4.4100	4.4100	4.4100	4.4100	-15.192%	30	363	-95.238%
2025-08-11	5.2000	5.2000	5.2000	5.2000	+1.961%	1	333	-95.962%
2025-08-06	5.1000	5.1000	5.1000	5.1000	-7.273%	1	333	-95.882%
2025-08-01	5.5000	5.5000	5.5000	5.5000	-1.257%	1	334	-96.182%
2025-07-28	5.5700	5.5700	5.5700	5.5700	-13.375%	1	334	-96.230%
2025-07-23	6.4300	6.4300	6.4300	6.4300	+2.389%	5	333	-96.734%
2025-07-16	6.2800	6.2800	6.2800	6.2800	-4.559%	5	333	-96.656%
2025-07-15	6.5800	6.5800	6.5800	6.5800	-13.078%	3	333	-96.809%
2025-07-03	7.5700	7.5700	7.5700	7.5700	+10.511%	1	329	-97.226%
2025-06-09	6.8500	6.8500	6.8500	6.8500	-11.039%	1	329	-96.934%
2025-04-04	7.7000	7.7000	7.7000	7.7000	-9.412%	4	330	-97.273%
2025-04-03	8.5000	8.5000	8.5000	8.5000	+29.969%	1	330	-97.529%
2025-02-25	6.5400	6.5400	6.5400	6.5400	+5.654%	1	329	-96.789%
2025-02-20	6.1900	6.1900	6.1900	6.1900	-12.571%	1	329	-96.607%
2025-02-13	7.4000	7.4000	7.0800	7.0800	+22.069%	160	219	-97.034%
2024-12-24	5.8000	5.8000	5.8000	5.8000	+1.576%	29	219	-96.379%
2024-12-20	5.7100	5.7100	5.7100	5.7100	+7.736%	2	219	-96.322%
2024-12-19	5.3000	5.3000	5.3000	5.3000	0.000%	1	217	-96.038%
2024-12-17	5.3000	5.3000	5.3000	5.3000	-8.621%	1	216	-96.038%
2024-12-16	5.8000	5.9800	5.8000	5.8000	+13.725%	350	215	-96.379%
2024-12-11	5.3000	5.3000	5.1000	5.1000	0.000%	150	150	-95.882%

.dark-mode .GPFb7L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPFb7L{ color: #333333; background-color: white; border: 2px solid #333333; }ACI20270115C15ACI Jan 15 2027 15.00 Call (ACI270115C00015000)option OPRA

ACI20270115C15
ACI Jan 15 2027 15.00 Call (ACI270115C00015000)
option OPRA