Dark

ACI20270115C22
ACI Jan 15 2027 22.00 Call (ACI270115C00022000)
option OPRA

EOD

Jul 17, 2026

0.15000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.2000	0.2000	0.1500	0.1500	0.000%	4	3,121	0.000%
2026-07-16	0.1500	0.2000	0.1500	0.1500	0.000%	27	3,118	0.000%
2026-07-15	0.1500	0.1500	0.1500	0.1500	0.000%	5	3,118	0.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+7.143%	1	3,118	0.000%
2026-07-09	0.3500	0.3500	0.0900	0.1400	-6.667%	52	3,117	+7.143%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+50.000%	1	3,099	0.000%
2026-07-07	0.1300	0.1300	0.1000	0.1000	-60.000%	20	3,099	+50.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+66.667%	4	3,099	-40.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,103	0.000%
2026-06-15	0.2500	0.2500	0.1500	0.1500	-50.000%	96	3,105	0.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+50.000%	1	3,195	-50.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	0.000%	11	3,195	-25.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,196	-25.000%
2026-06-09	0.2100	0.2100	0.2100	0.2100	-47.500%	5	3,196	-28.571%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+33.333%	10	3,196	-62.500%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-14.286%	5	3,196	-50.000%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+16.667%	4	3,196	-57.143%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-14.286%	12	3,196	-50.000%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+16.667%	34	3,197	-57.143%
2026-05-21	0.3600	0.3600	0.3000	0.3000	-30.233%	43	3,191	-50.000%
2026-05-20	0.4300	0.4300	0.4300	0.4300	+2.381%	10	3,191	-65.116%
2026-05-19	0.3400	0.5000	0.3400	0.4200	+16.667%	29	3,178	-64.286%
2026-05-18	0.2500	0.3600	0.2500	0.3600	+2.857%	35	3,178	-58.333%
2026-05-14	0.3500	0.3500	0.3500	0.3500	0.000%	10	3,178	-57.143%
2026-05-13	0.3200	0.3500	0.3200	0.3500	+40.000%	23	3,178	-57.143%
2026-05-06	0.3000	0.3000	0.2500	0.2500	-32.432%	20	3,178	-40.000%
2026-04-30	0.3500	0.4500	0.3500	0.3700	-7.500%	17	3,178	-59.459%
2026-04-24	0.4000	0.4000	0.4000	0.4000	-13.043%	1	3,171	-62.500%
2026-04-23	0.4600	0.4600	0.4600	0.4600	+31.429%	1	3,172	-67.391%
2026-04-16	0.3500	0.3500	0.3500	0.3500	0.000%	20	3,171	-57.143%
2026-04-15	0.3500	0.3500	0.3500	0.3500	0.000%	20	3,171	-57.143%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-22.222%	10	3,171	-57.143%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-30.769%	10	3,171	-66.667%
2026-04-07	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,171	-76.923%
2026-04-06	0.6000	0.6500	0.2900	0.6500	+30.000%	146	3,171	-76.923%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-16.667%	20	3,146	-70.000%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-7.692%	1	3,146	-75.000%
2026-03-19	0.6500	0.6500	0.6500	0.6500	+44.444%	2	3,146	-76.923%
2026-03-16	0.4500	0.4500	0.4500	0.4500	0.000%	2,000	3,146	-66.667%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,208	-66.667%
2026-03-10	0.4700	0.4700	0.4700	0.4700	-41.250%	2	1,208	-68.085%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+25.000%	2	1,210	-81.250%
2026-03-05	0.6400	0.6400	0.6400	0.6400	+12.281%	100	1,208	-76.563%
2026-03-04	0.5800	0.6000	0.5700	0.5700	-32.941%	100	1,253	-73.684%
2026-02-25	0.8500	0.8500	0.8500	0.8500	-15.000%	10	1,167	-82.353%
2026-02-17	0.7500	1.0000	0.7500	1.0000	+29.870%	5	1,167	-85.000%
2026-02-11	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,169	-80.519%
2026-02-09	0.9000	0.9000	0.8000	0.8000	-5.882%	10	1,168	-81.250%
2026-02-06	0.8100	0.8600	0.8100	0.8500	+13.333%	5	1,160	-82.353%
2026-02-04	0.7000	0.8000	0.7000	0.7500	+66.667%	9	1,158	-80.000%
2026-02-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,152	-66.667%
2026-01-29	0.4500	0.4500	0.4500	0.4500	-18.182%	10	1,151	-66.667%
2026-01-26	0.5500	0.5500	0.5500	0.5500	-8.333%	14	1,151	-72.727%
2026-01-23	0.5000	0.6000	0.5000	0.6000	+9.091%	13	1,137	-75.000%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-12.698%	10	1,131	-72.727%
2026-01-21	0.6300	0.6300	0.6300	0.6300	+1.613%	5	1,121	-76.190%
2026-01-15	0.6200	0.6200	0.6200	0.6200	+8.772%	1	1,116	-75.806%
2026-01-12	0.5700	0.5700	0.5700	0.5700	+62.857%	1	1,116	-73.684%
2026-01-07	0.5300	0.5300	0.3500	0.3500	-46.154%	3	1,116	-57.143%
2026-01-05	0.6500	0.6500	0.6500	0.6500	-4.412%	11	1,115	-76.923%
2025-12-30	0.6800	0.6800	0.6800	0.6800	-15.000%	2	1,114	-77.941%
2025-12-18	0.8000	0.8000	0.8000	0.8000	-5.882%	4	1,116	-81.250%
2025-12-17	0.8500	0.8500	0.8500	0.8500	+6.250%	4	1,112	-82.353%
2025-12-16	0.7500	0.8000	0.7500	0.8000	+1.266%	3	1,111	-81.250%
2025-12-11	0.8000	0.8000	0.7900	0.7900	+9.722%	30	1,110	-81.013%
2025-12-10	0.7400	0.7500	0.7200	0.7200	-10.000%	5	1,110	-79.167%
2025-12-09	0.9000	0.9000	0.8000	0.8000	0.000%	2	1,111	-81.250%
2025-12-05	0.8000	0.8000	0.8000	0.8000	-23.810%	1	1,112	-81.250%
2025-11-28	1.0000	1.0500	1.0000	1.0500	+16.667%	2	1,113	-85.714%
2025-11-07	0.9000	0.9000	0.9000	0.9000	-5.263%	100	1,113	-83.333%
2025-11-05	0.9500	0.9500	0.9500	0.9500	-12.844%	100	1,182	-84.211%
2025-10-31	1.0900	1.0900	1.0900	1.0900	-9.167%	1	1,113	-86.239%
2025-10-24	1.3000	1.3000	1.2000	1.2000	-11.111%	5	1,114	-87.500%
2025-10-21	1.5500	1.5500	1.3500	1.3500	-9.396%	24	1,119	-88.889%
2025-10-20	1.4900	1.4900	1.4900	1.4900	-1.974%	1	1,139	-89.933%
2025-10-17	1.5500	1.5500	1.5200	1.5200	+8.571%	4	1,139	-90.132%
2025-10-15	1.4000	1.4000	1.4000	1.4000	+3.704%	3	1,136	-89.286%
2025-10-14	1.3000	1.4000	1.2500	1.3500	+80.000%	130	1,133	-88.889%
2025-10-10	0.7500	0.7500	0.7500	0.7500	+19.048%	2	1,134	-80.000%
2025-10-07	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,134	-76.190%
2025-10-06	0.6500	0.7000	0.6000	0.7000	+1.449%	23	1,134	-78.571%
2025-10-03	0.6900	0.7200	0.6900	0.6900	-4.167%	106	1,134	-78.261%
2025-10-02	0.7200	0.7200	0.7200	0.7200	+4.348%	100	1,139	-79.167%
2025-10-01	0.6500	0.6900	0.6300	0.6900	0.000%	18	1,139	-78.261%
2025-09-30	0.6900	0.6900	0.6900	0.6900	+6.154%	10	1,145	-78.261%
2025-09-29	0.6400	0.7000	0.6400	0.6500	-9.722%	8	1,145	-76.923%
2025-09-26	0.7200	0.7200	0.7200	0.7200	+2.857%	3	1,145	-79.167%
2025-09-23	0.7000	0.7000	0.7000	0.7000	-6.667%	4	1,148	-78.571%
2025-09-22	0.7600	0.7600	0.7500	0.7500	0.000%	3	1,147	-80.000%
2025-09-19	0.8200	0.8200	0.7500	0.7500	-16.667%	4	1,146	-80.000%
2025-09-17	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,146	-83.333%
2025-09-16	0.8500	0.8500	0.8500	0.8500	-5.556%	11	1,146	-82.353%
2025-09-15	0.9000	1.0000	0.9000	0.9000	-3.226%	9	1,138	-83.333%
2025-09-10	0.9500	0.9500	0.9300	0.9300	-2.105%	7	1,141	-83.871%
2025-09-09	1.0000	1.0000	0.9500	0.9500	-12.844%	6	1,142	-84.211%
2025-09-08	1.1000	1.1000	1.0800	1.0900	0.000%	24	1,147	-86.239%
2025-09-05	1.1000	1.1000	1.0800	1.0900	-9.167%	18	1,145	-86.239%
2025-08-29	1.2000	1.2000	1.2000	1.2000	+4.348%	3	1,142	-87.500%
2025-08-28	1.1500	1.1500	1.1500	1.1500	-23.333%	91	1,142	-86.957%
2025-08-25	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,058	-90.000%
2025-08-22	1.3500	1.3500	1.3500	1.3500	0.000%	7	1,059	-88.889%
2025-08-21	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,052	-88.889%
2025-08-19	1.3500	1.3500	1.3500	1.3500	+12.500%	8	1,052	-88.889%
2025-08-18	1.2000	1.2500	1.2000	1.2000	-4.762%	7	1,052	-87.500%
2025-08-14	1.2500	1.2700	1.2000	1.2600	+14.545%	1,008	1,045	-88.095%
2025-08-13	1.2100	1.2100	1.1000	1.1000	-18.519%	15	175	-86.364%
2025-08-12	1.3000	1.3800	1.2900	1.3500	-12.903%	9	165	-88.889%
2025-08-08	1.5500	1.5500	1.5500	1.5500	-0.641%	2	165	-90.323%
2025-08-07	1.5200	1.5600	1.5200	1.5600	+8.333%	40	165	-90.385%
2025-08-01	1.4000	1.4400	1.4000	1.4400	+10.769%	2	139	-89.583%
2025-07-31	1.3000	1.3000	1.3000	1.3000	-11.565%	1	138	-88.462%
2025-07-30	1.4700	1.4700	1.4700	1.4700	-2.000%	1	138	-89.796%
2025-07-29	1.4800	1.5800	1.4700	1.5000	-3.226%	6	138	-90.000%
2025-07-28	1.6400	1.6700	1.5500	1.5500	-7.738%	7	138	-90.323%
2025-07-25	1.8500	1.8500	1.6800	1.6800	-11.579%	8	136	-91.071%
2025-07-24	1.9000	1.9000	1.9000	1.9000	-2.564%	3	128	-92.105%
2025-07-22	1.9500	1.9500	1.9500	1.9500	+11.429%	3	131	-92.308%
2025-07-17	1.7500	1.7500	1.7500	1.7500	-8.377%	1	128	-91.429%
2025-07-16	2.0000	2.0000	1.9100	1.9100	-31.786%	2	128	-92.147%
2025-07-14	2.7600	2.8400	2.7600	2.8000	-1.754%	5	127	-94.643%
2025-07-10	2.8500	2.8500	2.8500	2.8500	-8.654%	1	127	-94.737%
2025-07-07	3.1200	3.1200	3.1200	3.1200	+31.646%	5	127	-95.192%
2025-06-27	2.3700	2.3700	2.3700	2.3700	-8.846%	1	127	-93.671%
2025-06-25	2.6000	2.6000	2.6000	2.6000	-14.474%	1	126	-94.231%
2025-06-23	2.8600	3.0600	2.8600	3.0400	+16.923%	12	125	-95.066%
2025-06-16	2.6000	2.6000	2.6000	2.6000	-1.887%	1	114	-94.231%
2025-06-05	2.6500	2.6500	2.6500	2.6500	-17.188%	4	114	-94.340%
2025-05-12	3.2000	3.2000	3.2000	3.2000	-6.706%	1	114	-95.313%
2025-05-09	3.4300	3.4300	3.4300	3.4300	+71.500%	2	114	-95.627%
2025-04-15	2.0000	2.0000	2.0000	2.0000	-28.571%	1	114	-92.500%
2025-04-08	2.8000	2.8000	2.8000	2.8000	+1.449%	3	114	-94.643%
2025-03-28	2.7600	2.7600	2.7600	2.7600	+6.154%	2	117	-94.565%
2025-03-26	2.6000	2.6000	2.6000	2.6000	-16.129%	1	118	-94.231%
2025-03-20	3.1000	3.1000	3.1000	3.1000	+10.714%	1	117	-95.161%
2025-03-06	2.8000	2.8000	2.8000	2.8000	+9.375%	2	116	-94.643%
2025-03-05	2.2500	2.5600	2.2500	2.5600	-6.909%	5	116	-94.141%
2025-02-28	2.7500	2.7500	2.7500	2.7500	+6.178%	6	113	-94.545%
2025-02-25	2.7500	2.7500	2.5900	2.5900	+10.684%	3	113	-94.208%
2025-02-20	2.3400	2.3400	2.3400	2.3400	-16.429%	3	110	-93.590%
2025-02-13	2.9600	2.9600	2.8000	2.8000	+2.190%	6	107	-94.643%
2025-02-07	2.5500	2.7400	2.5500	2.7400	+16.596%	202	106	-94.526%
2025-01-31	2.3500	2.3500	2.3500	2.3500	+4.444%	2	7	-93.617%
2024-12-18	2.2500	2.2500	2.2500	2.2500	-2.174%	5	6	-93.333%
2024-12-13	2.3000	2.3000	2.3000	2.3000	-8.000%	2	5	-93.478%
2024-12-06	2.5000	2.5000	2.5000	2.5000	+19.048%	6	4	-94.000%
2024-10-22	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	-92.857%

.dark-mode .GYCgLB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYCgLB{ color: #333333; background-color: white; border: 2px solid #333333; }ACI20270115C22ACI Jan 15 2027 22.00 Call (ACI270115C00022000)option OPRA

ACI20270115C22
ACI Jan 15 2027 22.00 Call (ACI270115C00022000)
option OPRA