Dark

ACI20270115C20
ACI Jan 15 2027 20.00 Call (ACI270115C00020000)
option OPRA

EOD

Jul 22, 2026

0.2600+30.000%(+0.0600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2500	0.2600	0.2500	0.2600	+30.000%	21	2,480	0.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-33.333%	1	2,469	+30.000%
2026-07-20	0.3000	0.3100	0.3000	0.3000	0.000%	16	2,469	-13.333%
2026-07-17	0.3500	0.3500	0.3000	0.3000	0.000%	3	2,467	-13.333%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+36.364%	17	2,466	-13.333%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,450	+18.182%
2026-07-09	0.2400	0.2500	0.2300	0.2500	+13.636%	36	2,450	+4.000%
2026-07-08	0.2200	0.2200	0.2200	0.2200	+10.000%	100	2,429	+18.182%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+17.647%	1	2,429	+30.000%
2026-06-26	0.2000	0.2000	0.1700	0.1700	-19.048%	7	2,428	+52.941%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-22.222%	1	2,425	+23.810%
2026-06-23	0.2500	0.2700	0.2500	0.2700	+35.000%	32	2,425	-3.704%
2026-06-18	0.2000	0.2000	0.1500	0.2000	-20.000%	73	2,339	+30.000%
2026-06-17	0.3000	0.3000	0.2500	0.2500	-16.667%	31	2,339	+4.000%
2026-06-16	0.3000	0.3000	0.3000	0.3000	0.000%	17	2,310	-13.333%
2026-06-15	0.3000	0.3500	0.2800	0.3000	-18.919%	42	2,295	-13.333%
2026-06-12	0.4000	0.5000	0.3700	0.3700	+5.714%	13	2,271	-29.730%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,273	-25.714%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,272	-35.000%
2026-06-02	0.4000	0.4500	0.4000	0.4500	+28.571%	2	2,270	-42.222%
2026-05-29	0.4500	0.4600	0.3500	0.3500	-39.655%	18	2,269	-25.714%
2026-05-27	0.5000	0.7000	0.5000	0.5800	+16.000%	3	2,255	-55.172%
2026-05-26	0.5400	0.5400	0.5000	0.5000	-33.333%	2	2,254	-48.000%
2026-05-20	0.7500	0.7500	0.7500	0.7500	-13.793%	10	2,254	-65.333%
2026-05-19	0.6800	0.9000	0.6800	0.8700	+29.851%	19	2,241	-70.115%
2026-05-18	0.6000	0.7000	0.6000	0.6700	+67.500%	17	2,241	-61.194%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-11.111%	3	2,241	-35.000%
2026-05-11	0.5000	0.5000	0.4500	0.4500	-10.000%	4	2,241	-42.222%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-9.091%	15	2,238	-48.000%
2026-05-07	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,223	-52.727%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-23.077%	10	2,223	-48.000%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+3.175%	3	2,214	-60.000%
2026-04-28	0.6500	0.6500	0.6000	0.6300	-3.077%	89	2,214	-58.730%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-13.333%	24	2,213	-60.000%
2026-04-24	0.7500	0.7500	0.7500	0.7500	+10.294%	1	2,213	-65.333%
2026-04-23	0.8000	0.8000	0.6800	0.6800	-2.857%	31	2,212	-61.765%
2026-04-21	0.7000	0.7000	0.7000	0.7000	+11.111%	3	2,199	-62.857%
2026-04-20	0.5500	0.6500	0.5500	0.6300	+14.545%	56	2,199	-58.730%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-8.333%	10	2,198	-52.727%
2026-04-16	0.6200	0.6200	0.6000	0.6000	-7.692%	14	2,198	-56.667%
2026-04-15	0.7500	0.7500	0.6500	0.6500	+14.035%	7	2,205	-60.000%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-24.000%	1	2,206	-54.386%
2026-04-13	0.7500	0.7500	0.6600	0.7500	-20.213%	9	2,206	-65.333%
2026-04-09	1.0000	1.0000	0.9400	0.9400	+4.444%	3	2,207	-72.340%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-14.286%	1	2,207	-71.111%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-4.545%	8	2,208	-75.238%
2026-04-06	1.1000	1.1000	1.1000	1.1000	+17.021%	12	2,208	-76.364%
2026-03-31	0.8500	0.9400	0.8500	0.9400	-6.000%	20	2,217	-72.340%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+5.263%	2	2,210	-74.000%
2026-03-27	0.9000	0.9500	0.9000	0.9500	+11.765%	8	2,212	-72.632%
2026-03-26	0.8700	0.8700	0.8500	0.8500	-11.458%	4	2,220	-69.412%
2026-03-20	0.9600	0.9600	0.9600	0.9600	-20.000%	1	2,218	-72.917%
2026-03-19	1.1500	1.2000	1.1500	1.2000	-4.000%	3	2,218	-78.333%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+22.549%	2	2,213	-79.200%
2026-03-16	1.0200	1.0200	1.0200	1.0200	+13.333%	1	2,213	-74.510%
2026-03-12	0.9000	0.9000	0.9000	0.9000	+12.500%	1	2,214	-71.111%
2026-03-11	0.8000	0.8000	0.8000	0.8000	-17.526%	200	2,214	-67.500%
2026-03-04	1.0000	1.0000	0.9700	0.9700	-3.000%	7	2,214	-73.196%
2026-03-03	1.0000	1.0000	1.0000	1.0000	-25.926%	1	2,209	-74.000%
2026-03-02	1.3500	1.3500	1.3500	1.3500	+3.846%	50	2,210	-80.741%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+10.169%	1	2,259	-80.000%
2026-02-26	1.2500	1.2500	1.1800	1.1800	-1.667%	6	2,258	-77.966%
2026-02-25	1.2500	1.2500	1.2000	1.2000	-17.241%	4	2,256	-78.333%
2026-02-23	1.3600	1.4500	1.3600	1.4500	+16.000%	7	2,256	-82.069%
2026-02-20	1.2500	1.2500	1.2500	1.2500	-19.355%	15	2,250	-79.200%
2026-02-17	1.5500	1.5500	1.5500	1.5500	0.000%	5	2,235	-83.226%
2026-02-13	1.4500	1.5500	1.4500	1.5500	+10.714%	2	2,230	-83.226%
2026-02-12	1.1000	1.4000	1.1000	1.4000	0.000%	2	2,230	-81.429%
2026-02-09	1.0300	1.4000	1.0300	1.4000	+3.704%	13	2,230	-81.429%
2026-02-06	1.3500	1.3500	1.3500	1.3500	+13.445%	1	2,225	-80.741%
2026-02-05	1.1900	1.1900	1.1900	1.1900	-4.800%	2	2,225	-78.151%
2026-02-04	1.1500	1.3000	1.1500	1.2500	+4.167%	4	2,224	-79.200%
2026-02-03	0.9000	1.2000	0.9000	1.2000	+41.176%	25	2,224	-78.333%
2026-02-02	0.8500	0.8500	0.8500	0.8500	0.000%	1	2,230	-69.412%
2026-01-29	0.6700	0.8500	0.6700	0.8500	-22.727%	2	2,231	-69.412%
2026-01-16	1.0500	1.1000	1.0000	1.1000	+11.111%	42	2,211	-76.364%
2026-01-15	1.0000	1.0000	0.9900	0.9900	-14.655%	17	2,211	-73.737%
2026-01-14	1.2000	1.3000	1.1600	1.1600	+10.476%	21	2,209	-77.586%
2026-01-12	1.1200	1.1200	1.0300	1.0500	+26.506%	28	2,224	-75.238%
2026-01-09	0.8500	0.9000	0.8000	0.8300	+10.667%	68	2,251	-68.675%
2026-01-08	0.7500	0.7500	0.7500	0.7500	+7.143%	250	2,254	-65.333%
2026-01-07	0.9000	0.9000	0.6000	0.7000	-36.364%	45	2,084	-62.857%
2026-01-06	1.1500	1.1500	1.0600	1.1000	-4.348%	109	2,063	-76.364%
2026-01-05	1.0000	1.1500	1.0000	1.1500	-4.959%	12	1,959	-77.391%
2025-12-30	1.1600	1.2100	1.1600	1.2100	+15.238%	52	1,957	-78.512%
2025-12-23	1.0600	1.0600	1.0500	1.0500	-12.500%	75	1,960	-75.238%
2025-12-16	1.2000	1.2000	1.2000	1.2000	+9.091%	13	1,889	-78.333%
2025-12-05	1.2500	1.2500	1.1000	1.1000	-31.250%	13	1,890	-76.364%
2025-12-02	1.5200	1.6000	1.5200	1.6000	-7.514%	23	1,881	-83.750%
2025-12-01	1.7300	1.7300	1.7300	1.7300	+1.765%	1	1,880	-84.971%
2025-11-26	1.7000	1.7000	1.7000	1.7000	+21.429%	2	1,879	-84.706%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-14.110%	2	1,879	-81.429%
2025-11-18	1.6300	1.6300	1.6300	1.6300	+2.516%	1	1,881	-84.049%
2025-11-17	1.5900	1.5900	1.5900	1.5900	+13.571%	1	1,882	-83.648%
2025-11-10	1.4500	1.5000	1.4000	1.4000	-6.667%	13	1,883	-81.429%
2025-11-07	1.5500	1.5500	1.5000	1.5000	-3.226%	13	1,882	-82.667%
2025-11-06	1.5600	1.5600	1.5500	1.5500	+4.027%	5	1,882	-83.226%
2025-11-03	1.4000	1.4900	1.4000	1.4900	+6.429%	6	1,876	-82.550%
2025-10-31	1.5000	1.5000	1.4000	1.4000	-15.152%	2	1,876	-81.429%
2025-10-30	1.6500	1.6500	1.6500	1.6500	-36.538%	1	1,875	-84.242%
2025-10-28	2.6000	2.6000	2.6000	2.6000	+44.444%	2	1,875	-90.000%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-7.692%	2	1,873	-85.556%
2025-10-24	2.0000	2.2000	1.9000	1.9500	-16.309%	18	1,873	-86.667%
2025-10-17	2.3300	2.3300	2.3300	2.3300	+10.952%	5	1,871	-88.841%
2025-10-16	2.1900	2.1900	2.1000	2.1000	+1.449%	7	1,866	-87.619%
2025-10-15	2.1200	2.1600	2.0000	2.0700	-2.358%	64	1,873	-87.440%
2025-10-14	1.6500	2.2500	1.6500	2.1200	+76.667%	97	1,928	-87.736%
2025-10-13	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,939	-78.333%
2025-10-10	1.2900	1.3000	1.2700	1.3000	+13.043%	53	1,938	-80.000%
2025-10-09	1.3000	1.3000	1.1500	1.1500	0.000%	30	1,886	-77.391%
2025-10-08	1.2200	1.2500	1.1500	1.1500	+1.770%	8	1,872	-77.391%
2025-10-07	1.1000	1.1300	1.0500	1.1300	+7.619%	17	1,857	-76.991%
2025-10-06	1.1000	1.1500	1.0500	1.0500	-11.765%	1,612	1,857	-75.238%
2025-10-02	1.1900	1.1900	1.1900	1.1900	+8.182%	2	283	-78.151%
2025-10-01	1.1100	1.1100	1.1000	1.1000	-5.983%	4	281	-76.364%
2025-09-30	1.1700	1.1700	1.1700	1.1700	+0.862%	1	280	-77.778%
2025-09-29	1.1600	1.1600	1.1600	1.1600	-10.769%	1	280	-77.586%
2025-09-25	1.3000	1.3000	1.3000	1.3000	+4.839%	1	279	-80.000%
2025-09-23	1.2500	1.2500	1.1700	1.2400	-4.615%	3	279	-79.032%
2025-09-19	1.4000	1.4000	1.3000	1.3000	-15.584%	2	278	-80.000%
2025-09-17	1.5400	1.5500	1.5400	1.5400	-0.645%	39	277	-83.117%
2025-09-15	1.6000	1.6000	1.5500	1.5500	+3.333%	58	265	-83.226%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-7.975%	2	227	-82.667%
2025-09-09	1.7800	1.7800	1.6300	1.6300	-9.945%	13	227	-84.049%
2025-09-08	1.8100	1.8100	1.8100	1.8100	0.000%	2	221	-85.635%
2025-09-05	1.8000	1.8100	1.8000	1.8100	-2.688%	2	223	-85.635%
2025-09-04	1.8600	1.8600	1.8600	1.8600	-7.000%	1	223	-86.022%
2025-09-03	2.0000	2.0000	2.0000	2.0000	+5.263%	1	223	-87.000%
2025-08-29	1.9000	1.9000	1.9000	1.9000	+5.556%	2	225	-86.316%
2025-08-28	1.9100	1.9600	1.8000	1.8000	-15.888%	7	225	-85.556%
2025-08-27	2.2600	2.2600	2.1400	2.1400	-0.926%	5	226	-87.850%
2025-08-25	2.1700	2.1700	2.1600	2.1600	+2.857%	2	225	-87.963%
2025-08-22	2.1000	2.1000	2.1000	2.1000	-2.326%	1	225	-87.619%
2025-08-21	2.2000	2.2000	2.1500	2.1500	0.000%	7	224	-87.907%
2025-08-19	2.1100	2.2000	2.1100	2.1500	+7.500%	4	223	-87.907%
2025-08-14	2.0000	2.0000	2.0000	2.0000	-1.478%	2	222	-87.000%
2025-08-13	1.9600	2.0300	1.6000	2.0300	-15.417%	11	220	-87.192%
2025-08-08	2.4000	2.4000	2.4000	2.4000	+14.286%	1	217	-89.167%
2025-08-04	2.3000	2.3000	2.1000	2.1000	-2.326%	13	217	-87.619%
2025-08-01	2.1500	2.1900	2.1500	2.1500	-6.522%	4	217	-87.907%
2025-07-30	2.3000	2.3000	2.3000	2.3000	-4.167%	3	216	-88.696%
2025-07-28	2.5200	2.5200	2.4000	2.4000	-9.774%	3	213	-89.167%
2025-07-25	2.6600	2.6600	2.6600	2.6600	-7.317%	2	210	-90.226%
2025-07-24	2.8700	2.8700	2.8700	2.8700	-3.041%	1	210	-90.941%
2025-07-23	2.9600	2.9600	2.9600	2.9600	+2.069%	1	210	-91.216%
2025-07-22	2.8300	2.9000	2.8300	2.9000	+12.403%	5	210	-91.034%
2025-07-21	2.7000	2.7000	2.5800	2.5800	-4.444%	11	206	-89.922%
2025-07-17	2.7000	2.7000	2.7000	2.7000	-15.625%	10	205	-90.370%
2025-07-15	3.3000	3.3000	3.2000	3.2000	-20.000%	4	195	-91.875%
2025-07-11	4.0000	4.0000	4.0000	4.0000	-0.990%	2	195	-93.500%
2025-07-10	4.0400	4.0400	4.0400	4.0400	+1.000%	2	195	-93.564%
2025-06-03	4.0000	4.0000	4.0000	4.0000	-5.882%	3	195	-93.500%
2025-05-30	4.2500	4.2500	4.2500	4.2500	+1.190%	4	195	-93.882%
2025-05-16	4.2000	4.2000	4.2000	4.2000	+6.329%	2	195	-93.810%
2025-05-15	3.9500	3.9500	3.9500	3.9500	-10.227%	1	196	-93.418%
2025-04-21	4.4000	4.4000	4.4000	4.4000	+22.222%	1	196	-94.091%
2025-04-17	3.6000	3.6000	3.6000	3.6000	0.000%	1	198	-92.778%
2025-04-16	3.6000	3.6000	3.6000	3.6000	+30.909%	10	198	-92.778%
2025-04-15	3.0000	3.0000	2.7500	2.7500	-36.047%	17	208	-90.545%
2025-04-04	4.5000	4.5000	4.3000	4.3000	-14.000%	4	192	-93.953%
2025-04-03	5.0000	5.0000	5.0000	5.0000	+19.048%	1	191	-94.800%
2025-04-01	4.2000	4.2000	4.2000	4.2000	+17.318%	2	192	-93.810%
2025-03-03	3.5800	3.5800	3.5800	3.5800	-2.452%	1	191	-92.737%
2025-02-26	3.6700	3.6700	3.6700	3.6700	+14.688%	1	191	-92.916%
2025-02-20	3.2000	3.2000	3.2000	3.2000	-5.882%	1	192	-91.875%
2025-02-19	3.4000	3.4000	3.4000	3.4000	-12.821%	1	191	-92.353%
2025-02-13	3.9000	3.9000	3.9000	3.9000	-1.266%	1	190	-93.333%
2025-02-12	3.9500	3.9500	3.9500	3.9500	+3.947%	1	190	-93.418%
2025-02-11	3.8000	3.8000	3.8000	3.8000	+18.750%	1	190	-93.158%
2025-01-27	3.2000	3.2000	3.2000	3.2000	+15.108%	1	189	-91.875%
2025-01-21	2.8100	2.8500	2.6500	2.7800	-23.626%	152	58	-90.647%
2025-01-14	3.6400	3.6400	3.6400	3.6400	+7.059%	1	58	-92.857%
2025-01-13	3.4000	3.4000	3.4000	3.4000	+6.250%	1	58	-92.353%
2025-01-03	3.2000	3.2000	3.2000	3.2000	+8.475%	40	59	-91.875%
2024-12-30	2.9500	2.9500	2.9500	2.9500	-10.334%	4	39	-91.186%
2024-12-20	3.2900	3.2900	3.2900	3.2900	+7.166%	1	39	-92.097%
2024-12-17	3.4500	3.4500	3.0700	3.0700	+3.716%	5	38	-91.531%
2024-12-16	2.9600	2.9600	2.9600	2.9600	-7.500%	5	28	-91.216%
2024-12-13	2.8600	3.2000	2.8600	3.2000	-9.348%	14	28	-91.875%
2024-12-10	3.5300	3.5300	3.5300	3.5300	+0.857%	6	21	-92.635%
2024-10-23	3.5000	3.5000	3.5000	3.5000	-16.667%	1	15	-92.571%
2024-09-17	4.0000	4.2000	4.0000	4.2000	0.000%	14	14	-93.810%

.dark-mode .HRstbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRstbz{ color: #333333; background-color: white; border: 2px solid #333333; }ACI20270115C20ACI Jan 15 2027 20.00 Call (ACI270115C00020000)option OPRA

ACI20270115C20
ACI Jan 15 2027 20.00 Call (ACI270115C00020000)
option OPRA