Dark

ACI20270115C17
ACI Jan 15 2027 17.00 Call (ACI270115C00017000)
option OPRA

EOD

Jul 22, 2026

0.7500-6.250%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,573	0.000%
2026-07-21	0.7500	0.8000	0.7500	0.8000	-8.046%	50	1,572	-6.250%
2026-07-20	0.8000	0.9300	0.8000	0.8700	-3.333%	36	1,622	-13.793%
2026-07-17	1.0000	1.0000	0.9000	0.9000	+5.882%	8	1,621	-16.667%
2026-07-16	0.8000	0.9300	0.8000	0.8500	+13.333%	165	1,621	-11.765%
2026-07-15	0.7000	0.8000	0.7000	0.7500	-3.846%	15	1,657	0.000%
2026-07-13	0.8400	0.8400	0.7800	0.7800	-8.235%	6	1,655	-3.846%
2026-07-10	0.8000	0.8600	0.8000	0.8500	+30.769%	164	1,658	-11.765%
2026-07-09	0.7000	0.7000	0.6000	0.6500	+8.333%	71	1,495	+15.385%
2026-07-08	0.6000	0.6000	0.6000	0.6000	+17.647%	1	1,479	+25.000%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-7.273%	2	1,479	+47.059%
2026-07-02	0.5200	0.5500	0.5200	0.5500	+22.222%	5	1,480	+36.364%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-4.255%	2	1,480	+66.667%
2026-06-30	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,478	+59.574%
2026-06-29	0.4500	0.4500	0.4500	0.4500	0.000%	23	1,478	+66.667%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-28.571%	10	1,478	+66.667%
2026-06-24	0.6100	0.6300	0.6100	0.6300	+14.545%	101	1,468	+19.048%
2026-06-23	0.6000	0.6000	0.5500	0.5500	0.000%	2	1,422	+36.364%
2026-06-22	0.5700	0.5700	0.5500	0.5500	+10.000%	8	1,421	+36.364%
2026-06-18	0.5200	0.6000	0.4500	0.5000	-20.635%	21	1,401	+50.000%
2026-06-17	0.8300	0.8300	0.6300	0.6300	-21.250%	13	1,401	+19.048%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,390	-6.250%
2026-06-15	0.8500	0.9000	0.8400	0.8500	-19.048%	54	1,390	-11.765%
2026-06-12	1.0800	1.0800	1.0500	1.0500	0.000%	7	1,340	-28.571%
2026-06-11	0.9000	1.0500	0.9000	1.0500	0.000%	14	1,340	-28.571%
2026-06-10	1.0700	1.0700	1.0500	1.0500	-16.000%	7	1,327	-28.571%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-12.587%	11	1,330	-40.000%
2026-06-05	1.3800	1.5000	1.3300	1.4300	+5.926%	41	1,340	-47.552%
2026-06-04	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,314	-44.444%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+8.333%	3	1,314	-42.308%
2026-05-29	1.1600	1.2000	1.0600	1.2000	-16.084%	31	1,312	-37.500%
2026-05-27	1.4200	1.4300	1.4200	1.4300	+14.400%	11	1,291	-47.552%
2026-05-26	1.2500	1.2500	1.2500	1.2500	-11.348%	1	1,280	-40.000%
2026-05-22	1.4500	1.4500	1.4100	1.4100	-25.789%	2	1,280	-46.809%
2026-05-19	2.1500	2.1500	1.9000	1.9000	+28.378%	31	1,280	-60.526%
2026-05-18	1.4800	1.4800	1.4800	1.4800	-24.103%	1	1,290	-49.324%
2026-05-15	1.9500	1.9500	1.9500	1.9500	+39.286%	25	1,290	-61.538%
2026-05-13	1.4000	1.4000	1.4000	1.4000	+21.739%	1	1,266	-46.429%
2026-05-12	1.1000	1.1500	1.1000	1.1500	-4.167%	2	1,264	-34.783%
2026-05-11	1.2300	1.2300	1.2000	1.2000	-11.111%	43	1,264	-37.500%
2026-05-07	1.2900	1.4500	1.2900	1.3500	+3.846%	17	1,223	-44.444%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,222	-42.308%
2026-05-05	1.4000	1.4500	1.4000	1.4500	-3.333%	21	1,222	-48.276%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,229	-50.000%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,229	-57.143%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+12.500%	2	1,229	-58.333%
2026-04-29	1.6000	1.6000	1.6000	1.6000	-8.571%	3	1,231	-53.125%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+6.061%	10	1,233	-57.143%
2026-04-22	1.7000	1.7000	1.6500	1.6500	-6.250%	673	1,243	-54.545%
2026-04-21	1.7600	1.7600	1.7600	1.7600	+21.379%	5	818	-57.386%
2026-04-17	1.4500	1.4500	1.4500	1.4500	-4.605%	10	818	-48.276%
2026-04-16	1.5500	1.5500	1.5200	1.5200	-1.935%	4	818	-50.658%
2026-04-15	1.6100	1.6400	1.5500	1.5500	+8.392%	4	816	-51.613%
2026-04-14	1.4700	1.5500	1.2800	1.4300	-31.905%	124	813	-47.552%
2026-04-08	2.1000	2.1000	2.1000	2.1000	0.000%	25	766	-64.286%
2026-03-27	2.1000	2.1000	2.1000	2.1000	+8.247%	1	766	-64.286%
2026-03-26	1.9400	1.9400	1.9400	1.9400	-0.513%	2	766	-61.340%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-13.333%	1	765	-61.538%
2026-03-19	2.2700	2.2700	2.2500	2.2500	0.000%	13	764	-66.667%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-7.407%	10	774	-66.667%
2026-03-17	2.4300	2.4300	2.4300	2.4300	+44.643%	3	764	-69.136%
2026-03-11	1.6800	1.6800	1.6800	1.6800	-23.636%	10	764	-55.357%
2026-03-05	2.1500	2.2000	2.1500	2.2000	+10.000%	35	754	-65.909%
2026-03-04	2.0800	2.0800	2.0000	2.0000	-35.484%	55	764	-62.500%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+31.915%	1	765	-75.806%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-13.284%	1	766	-68.085%
2026-02-19	2.7100	2.7100	2.7100	2.7100	-12.581%	2	767	-72.325%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+3.333%	4	767	-75.806%
2026-02-13	2.7500	3.0000	2.7500	3.0000	+20.000%	29	792	-75.000%
2026-02-11	2.8000	2.8000	2.5000	2.5000	-7.407%	4	792	-70.000%
2026-02-09	2.8300	2.8300	2.6400	2.7000	0.000%	5	788	-72.222%
2026-02-06	2.6500	2.7400	2.5500	2.7000	+5.882%	23	788	-72.222%
2026-02-04	2.3000	2.7000	2.3000	2.5500	+5.372%	25	767	-70.588%
2026-02-03	2.1500	2.4300	2.1000	2.4200	+5.217%	31	792	-69.008%
2026-01-26	2.3500	2.3500	2.3000	2.3000	+12.195%	14	763	-67.391%
2026-01-23	2.0500	2.0500	2.0500	2.0500	-2.381%	6	750	-63.415%
2026-01-21	2.1000	2.1000	2.1000	2.1000	0.000%	1	744	-64.286%
2026-01-20	2.1000	2.1000	2.1000	2.1000	-19.231%	5	745	-64.286%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+23.810%	6	740	-71.154%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+14.754%	40	746	-64.286%
2026-01-08	1.9100	1.9100	1.8300	1.8300	+10.909%	4	706	-59.016%
2026-01-07	2.0000	2.0000	1.4500	1.6500	-34.263%	73	710	-54.545%
2025-12-18	2.5200	2.5200	2.5100	2.5100	+0.400%	2	643	-70.120%
2025-12-16	2.2500	2.5000	2.2500	2.5000	-5.660%	7	645	-70.000%
2025-12-10	2.6500	2.6500	2.6500	2.6500	+9.959%	1	645	-71.698%
2025-12-08	3.0000	3.0000	2.4100	2.4100	-21.753%	4	644	-68.880%
2025-11-26	3.4000	3.4000	2.8000	3.0800	+6.207%	70	574	-75.649%
2025-11-25	2.9000	2.9000	2.9000	2.9000	-3.333%	4	574	-74.138%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+11.111%	2	574	-75.000%
2025-11-10	2.6500	2.7000	2.6500	2.7000	-3.571%	6	576	-72.222%
2025-11-07	2.8000	2.8000	2.8000	2.8000	+5.660%	3	576	-73.214%
2025-11-06	2.6500	2.6500	2.6500	2.6500	0.000%	6	576	-71.698%
2025-11-05	2.6000	2.7000	2.6000	2.6500	+1.923%	9	573	-71.698%
2025-11-03	2.7300	2.7300	2.6000	2.6000	-13.333%	19	571	-71.154%
2025-10-31	3.0000	3.0000	3.0000	3.0000	0.000%	1	571	-75.000%
2025-10-30	3.0000	3.0000	3.0000	3.0000	-21.053%	20	570	-75.000%
2025-10-21	4.0000	4.0000	3.8000	3.8000	-7.317%	25	550	-80.263%
2025-10-17	3.8000	4.1000	3.8000	4.1000	+10.811%	41	533	-81.707%
2025-10-16	3.7000	3.7000	3.7000	3.7000	0.000%	3	566	-79.730%
2025-10-15	3.5300	3.7000	3.5300	3.7000	0.000%	7	569	-79.730%
2025-10-14	3.2500	3.7000	2.4500	3.7000	+65.919%	111	564	-79.730%
2025-10-13	2.3500	2.3500	2.2000	2.2300	-4.292%	47	642	-66.368%
2025-10-10	2.3300	2.3300	2.3300	2.3300	-7.171%	2	604	-67.811%
2025-10-09	2.5100	2.5100	2.5100	2.5100	+4.583%	2	602	-70.120%
2025-10-08	2.3500	2.4000	2.3500	2.4000	+9.589%	11	604	-68.750%
2025-10-07	2.1500	2.1900	2.0100	2.1900	+3.302%	28	599	-65.753%
2025-10-06	2.0700	2.2500	2.0600	2.1200	-9.787%	61	599	-64.623%
2025-10-03	2.4300	2.4300	2.3500	2.3500	0.000%	5	638	-68.085%
2025-10-02	2.3600	2.3600	2.3500	2.3500	+4.444%	21	633	-68.085%
2025-10-01	2.2500	2.2500	2.2500	2.2500	-11.765%	2	621	-66.667%
2025-09-30	2.3500	2.5500	2.3500	2.5500	+6.250%	4	620	-70.588%
2025-09-29	2.4000	2.4000	2.4000	2.4000	+2.128%	1	616	-68.750%
2025-09-25	2.2900	2.3500	2.2900	2.3500	-9.615%	2	615	-68.085%
2025-09-24	2.5700	2.6000	2.5000	2.6000	+6.122%	3	615	-71.154%
2025-09-23	2.5000	2.5000	2.4500	2.4500	-2.000%	4	614	-69.388%
2025-09-22	2.7000	2.7000	2.5000	2.5000	-6.716%	106	610	-70.000%
2025-09-19	2.6500	2.7000	2.6500	2.6800	-5.965%	25	522	-72.015%
2025-09-16	2.8500	2.8500	2.8500	2.8500	-5.000%	10	499	-73.684%
2025-09-15	3.0000	3.0000	3.0000	3.0000	-6.250%	6	499	-75.000%
2025-09-12	3.3000	3.3000	3.2000	3.2000	+3.560%	2	493	-76.563%
2025-09-11	3.0800	3.1100	3.0800	3.0900	+3.000%	13	492	-75.728%
2025-09-10	3.0000	3.0000	3.0000	3.0000	-6.250%	11	480	-75.000%
2025-09-09	3.2000	3.2000	3.2000	3.2000	-3.030%	15	479	-76.563%
2025-09-08	3.3000	3.3000	3.3000	3.3000	-2.941%	50	479	-77.273%
2025-09-05	3.4000	3.4000	3.4000	3.4000	-5.556%	50	500	-77.941%
2025-09-03	3.5500	3.6000	3.5500	3.6000	-2.703%	11	500	-79.167%
2025-08-29	3.7000	3.7000	3.7000	3.7000	+7.246%	2	502	-79.730%
2025-08-28	3.4900	3.5100	3.4500	3.4500	-7.258%	3	502	-78.261%
2025-08-27	3.7500	3.7500	3.7200	3.7200	-3.125%	2	501	-79.839%
2025-08-22	3.8400	3.8400	3.8400	3.8400	+1.319%	1	501	-80.469%
2025-08-12	3.7900	3.7900	3.7900	3.7900	-0.263%	1	502	-80.211%
2025-08-01	3.8000	3.8000	3.8000	3.8000	-9.524%	1	501	-80.263%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-14.286%	1	501	-82.143%
2025-07-23	4.9000	4.9000	4.9000	4.9000	+15.294%	1	501	-84.694%
2025-07-21	4.5400	4.5800	4.2500	4.2500	-5.973%	500	501	-82.353%
2025-07-18	4.5900	4.5900	4.4600	4.5200	-0.221%	451	732	-83.407%
2025-07-17	4.5200	4.5300	4.5000	4.5300	-6.982%	206	791	-83.444%
2025-07-16	4.8100	4.8700	4.8100	4.8700	-1.217%	250	608	-84.600%
2025-07-15	4.9300	4.9300	4.9300	4.9300	-14.261%	1	421	-84.787%
2025-07-01	5.7500	5.7500	5.7500	5.7500	+8.286%	1	420	-86.957%
2025-06-26	5.3100	5.3100	5.3100	5.3100	-11.500%	1	420	-85.876%
2025-06-23	6.0000	6.0000	6.0000	6.0000	+7.720%	1	420	-87.500%
2025-06-16	5.4300	5.5700	5.4300	5.5700	-12.969%	2	420	-86.535%
2025-05-28	6.4000	6.4000	6.4000	6.4000	+20.755%	50	420	-88.281%
2025-03-21	5.3000	5.3000	5.3000	5.3000	+4.126%	2	470	-85.849%
2025-02-20	5.0900	5.0900	5.0900	5.0900	-0.196%	1	469	-85.265%
2025-02-19	5.1000	5.1000	5.1000	5.1000	-2.111%	200	469	-85.294%
2025-02-18	5.2000	5.2100	5.2000	5.2100	-3.697%	200	669	-85.605%
2025-02-14	5.5400	5.5400	5.4000	5.4100	-6.401%	200	444	-86.137%
2025-02-12	5.7800	5.7800	5.7800	5.7800	+15.600%	1	444	-87.024%
2025-02-07	5.0900	5.0900	5.0000	5.0000	0.000%	400	443	-85.000%
2025-02-05	5.0400	5.0400	5.0000	5.0000	+13.636%	200	443	-85.000%
2025-01-27	4.4000	4.4000	4.4000	4.4000	+2.326%	1	243	-82.955%
2025-01-17	4.6000	4.6000	4.3000	4.3000	-15.686%	102	191	-82.558%
2025-01-14	5.1000	5.1000	5.1000	5.1000	+10.390%	1	191	-85.294%
2024-12-16	4.1000	4.7400	4.1000	4.6200	+11.325%	102	202	-83.766%
2024-12-11	4.2000	4.2000	4.0000	4.1500	-24.545%	100	202	-81.928%
2024-11-01	5.5000	5.5000	5.5000	5.5000	-4.348%	2	102	-86.364%
2024-09-27	5.7500	5.7500	5.7500	5.7500	+15.000%	2	101	-86.957%
2024-09-17	5.0000	5.0000	5.0000	5.0000	0.000%	100	100	-85.000%

.dark-mode .FG3qQG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FG3qQG{ color: #333333; background-color: white; border: 2px solid #333333; }ACI20270115C17ACI Jan 15 2027 17.00 Call (ACI270115C00017000)option OPRA

ACI20270115C17
ACI Jan 15 2027 17.00 Call (ACI270115C00017000)
option OPRA