Dark

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

EOD

Sep 25, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,703	0.000%
2026-09-23	0.1000	0.1000	0.0600	0.1000	0.000%	117	1,704	0.000%
2026-09-22	0.1500	0.1500	0.1000	0.1000	-23.077%	20	1,715	0.000%
2026-09-18	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,705	-23.077%
2026-09-16	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,703	-33.333%
2026-09-15	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,703	-33.333%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,703	-33.333%
2026-09-08	0.1000	0.1300	0.1000	0.1300	-13.333%	15	1,702	-23.077%
2026-09-04	0.1500	0.1500	0.1500	0.1500	0.000%	32	1,673	-33.333%
2026-09-03	0.1700	0.1700	0.1500	0.1500	0.000%	72	1,673	-33.333%
2026-09-02	0.1500	0.1500	0.1500	0.1500	0.000%	54	1,618	-33.333%
2026-08-31	0.1500	0.1500	0.1500	0.1500	0.000%	42	1,564	-33.333%
2026-08-28	0.1500	0.1500	0.1500	0.1500	+25.000%	43	1,557	-33.333%
2026-08-27	0.1500	0.1500	0.1200	0.1200	-20.000%	56	1,514	-16.667%
2026-08-26	0.1500	0.1500	0.1500	0.1500	0.000%	34	1,460	-33.333%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-62.500%	80	1,430	-33.333%
2026-08-24	0.4000	0.4000	0.4000	0.4000	+166.667%	6	1,410	-75.000%
2026-08-20	0.2000	0.2000	0.1500	0.1500	0.000%	203	1,410	-33.333%
2026-08-19	0.1900	0.1900	0.1500	0.1500	-11.765%	675	1,357	-33.333%
2026-08-18	0.2000	0.2000	0.1700	0.1700	+13.333%	5	1,617	-41.176%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,617	-33.333%
2026-08-14	0.2300	0.2500	0.2300	0.2500	0.000%	3	1,617	-60.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	+47.059%	3	1,614	-60.000%
2026-08-12	0.1700	0.1700	0.1700	0.1700	-15.000%	205	1,615	-41.176%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-4.762%	17	1,513	-50.000%
2026-08-10	0.2100	0.2200	0.2100	0.2100	+5.000%	9	1,499	-52.381%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-13.043%	3	1,493	-50.000%
2026-08-04	0.2200	0.2300	0.2200	0.2300	+15.000%	20	1,492	-56.522%
2026-08-03	0.1900	0.2000	0.1900	0.2000	+25.000%	41	1,512	-50.000%
2026-07-31	0.1500	0.1600	0.1500	0.1600	-33.333%	29	1,512	-37.500%
2026-07-30	0.2500	0.2500	0.2400	0.2400	+20.000%	14	1,499	-58.333%
2026-07-29	0.2500	0.2500	0.2000	0.2000	0.000%	46	1,487	-50.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+33.333%	97	1,493	-50.000%
2026-07-24	0.1400	0.1500	0.1400	0.1500	0.000%	5	1,593	-33.333%
2026-07-23	0.2000	0.2100	0.1200	0.1500	-80.000%	94	1,595	-33.333%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,573	-86.667%
2026-07-21	0.7500	0.8000	0.7500	0.8000	-8.046%	50	1,572	-87.500%
2026-07-20	0.8000	0.9300	0.8000	0.8700	-3.333%	36	1,622	-88.506%
2026-07-17	1.0000	1.0000	0.9000	0.9000	+5.882%	8	1,621	-88.889%
2026-07-16	0.8000	0.9300	0.8000	0.8500	+13.333%	165	1,621	-88.235%
2026-07-15	0.7000	0.8000	0.7000	0.7500	-3.846%	15	1,657	-86.667%
2026-07-13	0.8400	0.8400	0.7800	0.7800	-8.235%	6	1,655	-87.179%
2026-07-10	0.8000	0.8600	0.8000	0.8500	+30.769%	164	1,658	-88.235%
2026-07-09	0.7000	0.7000	0.6000	0.6500	+8.333%	71	1,495	-84.615%
2026-07-08	0.6000	0.6000	0.6000	0.6000	+17.647%	1	1,479	-83.333%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-7.273%	2	1,479	-80.392%
2026-07-02	0.5200	0.5500	0.5200	0.5500	+22.222%	5	1,480	-81.818%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-4.255%	2	1,480	-77.778%
2026-06-30	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,478	-78.723%
2026-06-29	0.4500	0.4500	0.4500	0.4500	0.000%	23	1,478	-77.778%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-28.571%	10	1,478	-77.778%
2026-06-24	0.6100	0.6300	0.6100	0.6300	+14.545%	101	1,468	-84.127%
2026-06-23	0.6000	0.6000	0.5500	0.5500	0.000%	2	1,422	-81.818%
2026-06-22	0.5700	0.5700	0.5500	0.5500	+10.000%	8	1,421	-81.818%
2026-06-18	0.5200	0.6000	0.4500	0.5000	-20.635%	21	1,401	-80.000%
2026-06-17	0.8300	0.8300	0.6300	0.6300	-21.250%	13	1,401	-84.127%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,390	-87.500%
2026-06-15	0.8500	0.9000	0.8400	0.8500	-19.048%	54	1,390	-88.235%
2026-06-12	1.0800	1.0800	1.0500	1.0500	0.000%	7	1,340	-90.476%
2026-06-11	0.9000	1.0500	0.9000	1.0500	0.000%	14	1,340	-90.476%
2026-06-10	1.0700	1.0700	1.0500	1.0500	-16.000%	7	1,327	-90.476%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-12.587%	11	1,330	-92.000%
2026-06-05	1.3800	1.5000	1.3300	1.4300	+5.926%	41	1,340	-93.007%
2026-06-04	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,314	-92.593%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+8.333%	3	1,314	-92.308%
2026-05-29	1.1600	1.2000	1.0600	1.2000	-16.084%	31	1,312	-91.667%
2026-05-27	1.4200	1.4300	1.4200	1.4300	+14.400%	11	1,291	-93.007%
2026-05-26	1.2500	1.2500	1.2500	1.2500	-11.348%	1	1,280	-92.000%
2026-05-22	1.4500	1.4500	1.4100	1.4100	-25.789%	2	1,280	-92.908%
2026-05-19	2.1500	2.1500	1.9000	1.9000	+28.378%	31	1,280	-94.737%
2026-05-18	1.4800	1.4800	1.4800	1.4800	-24.103%	1	1,290	-93.243%
2026-05-15	1.9500	1.9500	1.9500	1.9500	+39.286%	25	1,290	-94.872%
2026-05-13	1.4000	1.4000	1.4000	1.4000	+21.739%	1	1,266	-92.857%
2026-05-12	1.1000	1.1500	1.1000	1.1500	-4.167%	2	1,264	-91.304%
2026-05-11	1.2300	1.2300	1.2000	1.2000	-11.111%	43	1,264	-91.667%
2026-05-07	1.2900	1.4500	1.2900	1.3500	+3.846%	17	1,223	-92.593%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,222	-92.308%
2026-05-05	1.4000	1.4500	1.4000	1.4500	-3.333%	21	1,222	-93.103%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,229	-93.333%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,229	-94.286%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+12.500%	2	1,229	-94.444%
2026-04-29	1.6000	1.6000	1.6000	1.6000	-8.571%	3	1,231	-93.750%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+6.061%	10	1,233	-94.286%
2026-04-22	1.7000	1.7000	1.6500	1.6500	-6.250%	673	1,243	-93.939%
2026-04-21	1.7600	1.7600	1.7600	1.7600	+21.379%	5	818	-94.318%
2026-04-17	1.4500	1.4500	1.4500	1.4500	-4.605%	10	818	-93.103%
2026-04-16	1.5500	1.5500	1.5200	1.5200	-1.935%	4	818	-93.421%
2026-04-15	1.6100	1.6400	1.5500	1.5500	+8.392%	4	816	-93.548%
2026-04-14	1.4700	1.5500	1.2800	1.4300	-31.905%	124	813	-93.007%
2026-04-08	2.1000	2.1000	2.1000	2.1000	0.000%	25	766	-95.238%
2026-03-27	2.1000	2.1000	2.1000	2.1000	+8.247%	1	766	-95.238%
2026-03-26	1.9400	1.9400	1.9400	1.9400	-0.513%	2	766	-94.845%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-13.333%	1	765	-94.872%
2026-03-19	2.2700	2.2700	2.2500	2.2500	0.000%	13	764	-95.556%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-7.407%	10	774	-95.556%
2026-03-17	2.4300	2.4300	2.4300	2.4300	+44.643%	3	764	-95.885%
2026-03-11	1.6800	1.6800	1.6800	1.6800	-23.636%	10	764	-94.048%
2026-03-05	2.1500	2.2000	2.1500	2.2000	+10.000%	35	754	-95.455%
2026-03-04	2.0800	2.0800	2.0000	2.0000	-35.484%	55	764	-95.000%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+31.915%	1	765	-96.774%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-13.284%	1	766	-95.745%
2026-02-19	2.7100	2.7100	2.7100	2.7100	-12.581%	2	767	-96.310%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+3.333%	4	767	-96.774%
2026-02-13	2.7500	3.0000	2.7500	3.0000	+20.000%	29	792	-96.667%
2026-02-11	2.8000	2.8000	2.5000	2.5000	-7.407%	4	792	-96.000%
2026-02-09	2.8300	2.8300	2.6400	2.7000	0.000%	5	788	-96.296%
2026-02-06	2.6500	2.7400	2.5500	2.7000	+5.882%	23	788	-96.296%
2026-02-04	2.3000	2.7000	2.3000	2.5500	+5.372%	25	767	-96.078%
2026-02-03	2.1500	2.4300	2.1000	2.4200	+5.217%	31	792	-95.868%
2026-01-26	2.3500	2.3500	2.3000	2.3000	+12.195%	14	763	-95.652%
2026-01-23	2.0500	2.0500	2.0500	2.0500	-2.381%	6	750	-95.122%
2026-01-21	2.1000	2.1000	2.1000	2.1000	0.000%	1	744	-95.238%
2026-01-20	2.1000	2.1000	2.1000	2.1000	-19.231%	5	745	-95.238%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+23.810%	6	740	-96.154%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+14.754%	40	746	-95.238%
2026-01-08	1.9100	1.9100	1.8300	1.8300	+10.909%	4	706	-94.536%
2026-01-07	2.0000	2.0000	1.4500	1.6500	-34.263%	73	710	-93.939%
2025-12-18	2.5200	2.5200	2.5100	2.5100	+0.400%	2	643	-96.016%
2025-12-16	2.2500	2.5000	2.2500	2.5000	-5.660%	7	645	-96.000%
2025-12-10	2.6500	2.6500	2.6500	2.6500	+9.959%	1	645	-96.226%
2025-12-08	3.0000	3.0000	2.4100	2.4100	-21.753%	4	644	-95.851%
2025-11-26	3.4000	3.4000	2.8000	3.0800	+6.207%	70	574	-96.753%
2025-11-25	2.9000	2.9000	2.9000	2.9000	-3.333%	4	574	-96.552%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+11.111%	2	574	-96.667%
2025-11-10	2.6500	2.7000	2.6500	2.7000	-3.571%	6	576	-96.296%
2025-11-07	2.8000	2.8000	2.8000	2.8000	+5.660%	3	576	-96.429%
2025-11-06	2.6500	2.6500	2.6500	2.6500	0.000%	6	576	-96.226%
2025-11-05	2.6000	2.7000	2.6000	2.6500	+1.923%	9	573	-96.226%
2025-11-03	2.7300	2.7300	2.6000	2.6000	-13.333%	19	571	-96.154%
2025-10-31	3.0000	3.0000	3.0000	3.0000	0.000%	1	571	-96.667%
2025-10-30	3.0000	3.0000	3.0000	3.0000	-21.053%	20	570	-96.667%
2025-10-21	4.0000	4.0000	3.8000	3.8000	-7.317%	25	550	-97.368%
2025-10-17	3.8000	4.1000	3.8000	4.1000	+10.811%	41	533	-97.561%
2025-10-16	3.7000	3.7000	3.7000	3.7000	0.000%	3	566	-97.297%
2025-10-15	3.5300	3.7000	3.5300	3.7000	0.000%	7	569	-97.297%
2025-10-14	3.2500	3.7000	2.4500	3.7000	+65.919%	111	564	-97.297%
2025-10-13	2.3500	2.3500	2.2000	2.2300	-4.292%	47	642	-95.516%
2025-10-10	2.3300	2.3300	2.3300	2.3300	-7.171%	2	604	-95.708%
2025-10-09	2.5100	2.5100	2.5100	2.5100	+4.583%	2	602	-96.016%
2025-10-08	2.3500	2.4000	2.3500	2.4000	+9.589%	11	604	-95.833%
2025-10-07	2.1500	2.1900	2.0100	2.1900	+3.302%	28	599	-95.434%
2025-10-06	2.0700	2.2500	2.0600	2.1200	-9.787%	61	599	-95.283%
2025-10-03	2.4300	2.4300	2.3500	2.3500	0.000%	5	638	-95.745%
2025-10-02	2.3600	2.3600	2.3500	2.3500	+4.444%	21	633	-95.745%
2025-10-01	2.2500	2.2500	2.2500	2.2500	-11.765%	2	621	-95.556%
2025-09-30	2.3500	2.5500	2.3500	2.5500	+6.250%	4	620	-96.078%
2025-09-29	2.4000	2.4000	2.4000	2.4000	+2.128%	1	616	-95.833%
2025-09-25	2.2900	2.3500	2.2900	2.3500	-9.615%	2	615	-95.745%
2025-09-24	2.5700	2.6000	2.5000	2.6000	+6.122%	3	615	-96.154%
2025-09-23	2.5000	2.5000	2.4500	2.4500	-2.000%	4	614	-95.918%
2025-09-22	2.7000	2.7000	2.5000	2.5000	-6.716%	106	610	-96.000%
2025-09-19	2.6500	2.7000	2.6500	2.6800	-5.965%	25	522	-96.269%
2025-09-16	2.8500	2.8500	2.8500	2.8500	-5.000%	10	499	-96.491%
2025-09-15	3.0000	3.0000	3.0000	3.0000	-6.250%	6	499	-96.667%
2025-09-12	3.3000	3.3000	3.2000	3.2000	+3.560%	2	493	-96.875%
2025-09-11	3.0800	3.1100	3.0800	3.0900	+3.000%	13	492	-96.764%
2025-09-10	3.0000	3.0000	3.0000	3.0000	-6.250%	11	480	-96.667%
2025-09-09	3.2000	3.2000	3.2000	3.2000	-3.030%	15	479	-96.875%
2025-09-08	3.3000	3.3000	3.3000	3.3000	-2.941%	50	479	-96.970%
2025-09-05	3.4000	3.4000	3.4000	3.4000	-5.556%	50	500	-97.059%
2025-09-03	3.5500	3.6000	3.5500	3.6000	-2.703%	11	500	-97.222%
2025-08-29	3.7000	3.7000	3.7000	3.7000	+7.246%	2	502	-97.297%
2025-08-28	3.4900	3.5100	3.4500	3.4500	-7.258%	3	502	-97.101%
2025-08-27	3.7500	3.7500	3.7200	3.7200	-3.125%	2	501	-97.312%
2025-08-22	3.8400	3.8400	3.8400	3.8400	+1.319%	1	501	-97.396%
2025-08-12	3.7900	3.7900	3.7900	3.7900	-0.263%	1	502	-97.361%
2025-08-01	3.8000	3.8000	3.8000	3.8000	-9.524%	1	501	-97.368%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-14.286%	1	501	-97.619%
2025-07-23	4.9000	4.9000	4.9000	4.9000	+15.294%	1	501	-97.959%
2025-07-21	4.5400	4.5800	4.2500	4.2500	-5.973%	500	501	-97.647%
2025-07-18	4.5900	4.5900	4.4600	4.5200	-0.221%	451	732	-97.788%
2025-07-17	4.5200	4.5300	4.5000	4.5300	-6.982%	206	791	-97.792%
2025-07-16	4.8100	4.8700	4.8100	4.8700	-1.217%	250	608	-97.947%
2025-07-15	4.9300	4.9300	4.9300	4.9300	-14.261%	1	421	-97.972%
2025-07-01	5.7500	5.7500	5.7500	5.7500	+8.286%	1	420	-98.261%
2025-06-26	5.3100	5.3100	5.3100	5.3100	-11.500%	1	420	-98.117%
2025-06-23	6.0000	6.0000	6.0000	6.0000	+7.720%	1	420	-98.333%
2025-06-16	5.4300	5.5700	5.4300	5.5700	-12.969%	2	420	-98.205%
2025-05-28	6.4000	6.4000	6.4000	6.4000	+20.755%	50	420	-98.438%
2025-03-21	5.3000	5.3000	5.3000	5.3000	+4.126%	2	470	-98.113%
2025-02-20	5.0900	5.0900	5.0900	5.0900	-0.196%	1	469	-98.035%
2025-02-19	5.1000	5.1000	5.1000	5.1000	-2.111%	200	469	-98.039%
2025-02-18	5.2000	5.2100	5.2000	5.2100	-3.697%	200	669	-98.081%
2025-02-14	5.5400	5.5400	5.4000	5.4100	-6.401%	200	444	-98.152%
2025-02-12	5.7800	5.7800	5.7800	5.7800	+15.600%	1	444	-98.270%
2025-02-07	5.0900	5.0900	5.0000	5.0000	0.000%	400	443	-98.000%
2025-02-05	5.0400	5.0400	5.0000	5.0000	+13.636%	200	443	-98.000%
2025-01-27	4.4000	4.4000	4.4000	4.4000	+2.326%	1	243	-97.727%
2025-01-17	4.6000	4.6000	4.3000	4.3000	-15.686%	102	191	-97.674%
2025-01-14	5.1000	5.1000	5.1000	5.1000	+10.390%	1	191	-98.039%
2024-12-16	4.1000	4.7400	4.1000	4.6200	+11.325%	102	202	-97.835%
2024-12-11	4.2000	4.2000	4.0000	4.1500	-24.545%	100	202	-97.590%
2024-11-01	5.5000	5.5000	5.5000	5.5000	-4.348%	2	102	-98.182%
2024-09-27	5.7500	5.7500	5.7500	5.7500	+15.000%	2	101	-98.261%
2024-09-17	5.0000	5.0000	5.0000	5.0000	0.000%	100	100	-98.000%

.dark-mode .qShD3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qShD3k{ 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