Dark

ACI20280121C15
ACI Jan 21 2028 15.00 Call (ACI280121C00015000)
option OPRA

EOD

Sep 28, 2026

0.8500-6.593%(-0.0600)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.8500	0.8500	0.8500	0.8500	-6.593%	30	2,429	0.000%
2026-09-25	0.9500	0.9500	0.9000	0.9100	-5.208%	7	2,399	-6.593%
2026-09-24	0.9600	0.9600	0.9600	0.9600	+2.128%	50	2,400	-11.458%
2026-09-23	0.9400	0.9400	0.9400	0.9400	-16.071%	4	2,400	-9.574%
2026-09-21	1.1000	1.1200	1.1000	1.1200	-9.677%	5	2,404	-24.107%
2026-09-17	1.1300	1.2400	1.1300	1.2400	-8.148%	4	2,404	-31.452%
2026-09-15	1.3500	1.4000	1.3500	1.3500	+3.846%	43	2,405	-37.037%
2026-09-14	1.2000	1.3000	1.2000	1.3000	+18.182%	35	2,442	-34.615%
2026-09-11	0.9500	1.1500	0.9500	1.1000	+10.000%	71	2,475	-22.727%
2026-09-10	1.0000	1.0000	1.0000	1.0000	0.000%	12	2,437	-15.000%
2026-09-09	1.1000	1.1000	1.0000	1.0000	-13.043%	62	2,427	-15.000%
2026-09-08	1.2800	1.2800	1.1500	1.1500	-10.156%	13	2,365	-26.087%
2026-09-04	1.2800	1.2800	1.2800	1.2800	-1.538%	5	2,357	-33.594%
2026-09-03	1.3000	1.3000	1.3000	1.3000	-3.704%	2	2,357	-34.615%
2026-09-02	1.2500	1.3500	1.2500	1.3500	+5.469%	24	2,359	-37.037%
2026-09-01	1.2800	1.2800	1.2800	1.2800	+6.667%	2	2,379	-33.594%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,378	-29.167%
2026-08-28	1.2500	1.2500	1.2500	1.2500	+6.838%	1	2,379	-32.000%
2026-08-27	1.1500	1.1700	1.1500	1.1700	-5.645%	3	2,378	-27.350%
2026-08-26	1.3000	1.3000	1.2000	1.2400	-4.615%	12	2,376	-31.452%
2026-08-25	1.3000	1.3000	1.3000	1.3000	-4.412%	6	2,368	-34.615%
2026-08-24	1.3300	1.3600	1.3300	1.3600	+13.333%	8	2,364	-37.500%
2026-08-21	1.1500	1.2000	1.1500	1.2000	+9.091%	25	2,356	-29.167%
2026-08-20	1.1000	1.1000	1.0400	1.1000	-15.385%	38	2,365	-22.727%
2026-08-19	1.3000	1.3000	1.3000	1.3000	+8.333%	1	2,329	-34.615%
2026-08-18	1.2600	1.2600	1.2000	1.2000	0.000%	5	2,328	-29.167%
2026-08-17	1.3000	1.3000	1.2000	1.2000	-9.774%	16	2,327	-29.167%
2026-08-14	1.2700	1.3300	1.2700	1.3300	+4.724%	6	2,311	-36.090%
2026-08-13	1.2500	1.3300	1.2500	1.2700	+10.435%	49	2,312	-33.071%
2026-08-12	1.2000	1.2000	1.1500	1.1500	-7.258%	47	2,311	-26.087%
2026-08-11	1.2100	1.3000	1.2100	1.2400	-1.587%	17	2,254	-31.452%
2026-08-10	1.3700	1.3700	1.2600	1.2600	+6.780%	3	2,254	-32.540%
2026-08-07	1.3000	1.3000	1.1600	1.1800	-9.231%	85	2,252	-27.966%
2026-08-06	1.2400	1.3000	1.2400	1.3000	+13.043%	4	2,167	-34.615%
2026-08-05	1.2000	1.2000	1.1500	1.1500	0.000%	51	2,167	-26.087%
2026-08-04	1.1500	1.1500	1.1500	1.1500	+9.524%	3	2,116	-26.087%
2026-08-03	1.1000	1.1000	1.0500	1.0500	0.000%	7	2,116	-19.048%
2026-07-31	1.0300	1.1500	1.0100	1.0500	0.000%	51	2,111	-19.048%
2026-07-30	1.4000	1.4000	1.0500	1.0500	-23.358%	22	2,061	-19.048%
2026-07-29	1.3100	1.4500	1.2500	1.3700	+24.545%	119	2,041	-37.956%
2026-07-28	1.0000	1.1000	1.0000	1.1000	+4.762%	23	1,974	-22.727%
2026-07-27	1.0500	1.0800	1.0500	1.0500	+19.318%	26	1,946	-19.048%
2026-07-24	0.9200	1.0000	0.8500	0.8800	-7.368%	25	1,954	-3.409%
2026-07-23	1.4000	1.4000	0.8500	0.9500	-58.696%	396	1,930	-10.526%
2026-07-22	2.3500	2.3500	2.3000	2.3000	-2.128%	47	1,623	-63.043%
2026-07-21	2.4200	2.4300	2.3500	2.3500	-6.375%	6	1,576	-63.830%
2026-07-20	2.5100	2.5100	2.5100	2.5100	-5.283%	2	1,580	-66.135%
2026-07-17	2.7000	2.8000	2.6500	2.6500	+9.959%	18	1,582	-67.925%
2026-07-16	2.4500	2.4500	2.4100	2.4100	+2.553%	11	1,592	-64.730%
2026-07-15	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,583	-63.830%
2026-07-14	2.3900	2.3900	2.3000	2.3000	-4.167%	3	1,583	-63.043%
2026-07-13	2.4100	2.4100	2.4000	2.4000	0.000%	3	1,582	-64.583%
2026-07-10	2.3000	2.4000	2.1500	2.4000	+11.628%	16	1,583	-64.583%
2026-07-09	2.2000	2.2000	2.1500	2.1500	+4.878%	18	1,571	-60.465%
2026-07-08	2.1500	2.2000	2.0500	2.0500	-6.393%	9	1,562	-58.537%
2026-07-07	2.1000	2.1900	2.1000	2.1900	+7.882%	2	1,556	-61.187%
2026-07-06	2.1000	2.1000	2.0300	2.0300	+4.103%	4	1,557	-58.128%
2026-07-02	2.0000	2.0000	1.9000	1.9500	+17.470%	49	1,506	-56.410%
2026-07-01	1.7000	1.7000	1.6600	1.6600	+3.750%	6	1,506	-48.795%
2026-06-30	1.7800	1.7800	1.6000	1.6000	-3.030%	24	1,502	-46.875%
2026-06-29	1.8500	1.8500	1.6500	1.6500	-15.385%	28	1,483	-48.485%
2026-06-26	1.8500	2.0000	1.8500	1.9500	+4.839%	3	1,469	-56.410%
2026-06-25	2.1000	2.1000	1.6800	1.8600	-7.000%	38	1,469	-54.301%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+3.627%	15	1,431	-57.500%
2026-06-23	1.9500	1.9500	1.9300	1.9300	+10.286%	11	1,416	-55.959%
2026-06-22	1.8000	1.8000	1.7500	1.7500	+2.941%	4	1,415	-51.429%
2026-06-18	2.0000	2.0000	1.7000	1.7000	-20.930%	81	1,351	-50.000%
2026-06-17	2.4500	2.4500	2.1500	2.1500	-12.245%	74	1,351	-60.465%
2026-06-16	2.5000	2.5000	2.4500	2.4500	+4.701%	3	1,297	-65.306%
2026-06-15	2.6000	2.6000	2.3400	2.3400	-17.895%	247	1,296	-63.675%
2026-06-12	2.8500	2.8500	2.8500	2.8500	+7.547%	2	1,062	-70.175%
2026-06-10	2.8000	2.8500	2.6500	2.6500	-17.188%	69	1,060	-67.925%
2026-06-09	3.2000	3.2000	3.2000	3.2000	-2.439%	3	1,083	-73.438%
2026-06-08	3.2800	3.2800	3.2800	3.2800	-2.671%	2	1,084	-74.085%
2026-06-05	3.3700	3.3700	3.3700	3.3700	+2.744%	1	1,086	-74.777%
2026-06-04	3.1000	3.2800	3.1000	3.2800	+4.459%	2	1,087	-74.085%
2026-06-03	2.9500	3.1400	2.9500	3.1400	+8.276%	44	1,087	-72.930%
2026-06-02	3.0000	3.0000	2.9000	2.9000	+3.571%	17	1,079	-70.690%
2026-06-01	2.9500	2.9500	2.7500	2.8000	-4.437%	56	1,065	-69.643%
2026-05-29	3.1000	3.1000	2.8500	2.9300	-6.984%	69	1,018	-70.990%
2026-05-28	3.3000	3.3000	3.1000	3.1500	-2.174%	37	969	-73.016%
2026-05-27	3.1000	3.2200	3.1000	3.2200	+5.574%	4	948	-73.602%
2026-05-26	3.5000	3.5000	3.0500	3.0500	-4.688%	45	949	-72.131%
2026-05-22	3.4000	3.4400	3.2000	3.2000	-3.030%	21	906	-73.438%
2026-05-21	3.5000	3.5000	3.3000	3.3000	-14.508%	54	907	-74.242%
2026-05-20	3.8600	3.8600	3.8600	3.8600	-8.095%	5	907	-77.979%
2026-05-19	3.6000	4.3000	3.6000	4.2000	+16.667%	40	897	-79.762%
2026-05-18	3.5000	3.6000	3.5000	3.6000	+2.857%	13	897	-76.389%
2026-05-15	3.7000	3.7000	3.5000	3.5000	0.000%	9	897	-75.714%
2026-05-14	3.4500	3.6900	3.4500	3.5000	+7.692%	5	892	-75.714%
2026-05-13	3.0000	3.2500	2.9500	3.2500	+7.616%	9	765	-73.846%
2026-05-12	3.2000	3.2000	2.7000	3.0200	+4.138%	129	765	-71.854%
2026-05-11	3.2000	3.2000	2.9000	2.9000	-3.333%	109	765	-70.690%
2026-05-08	3.3000	3.3000	3.0000	3.0000	-9.366%	69	701	-71.667%
2026-05-07	3.4000	3.4000	3.0000	3.3100	-7.283%	61	646	-74.320%
2026-05-01	3.5600	3.6400	3.5600	3.5700	+0.847%	16	612	-76.190%
2026-04-29	3.5400	3.5400	3.5400	3.5400	+1.143%	3	612	-75.989%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-5.405%	1	610	-75.714%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-2.632%	1	611	-77.027%
2026-04-01	3.8000	3.8000	3.8000	3.8000	-5.000%	1	612	-77.632%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+11.111%	1	613	-78.750%
2026-03-25	3.7000	3.7000	3.6000	3.6000	-12.195%	10	614	-76.389%
2026-03-24	4.0000	4.1000	4.0000	4.1000	-6.818%	6	624	-79.268%
2026-03-17	4.4100	4.4100	4.3000	4.4000	+7.317%	4	630	-80.682%
2026-03-16	4.1000	4.1000	4.1000	4.1000	0.000%	10	634	-79.268%
2026-03-13	4.1000	4.1000	4.1000	4.1000	+20.588%	1	640	-79.268%
2026-03-11	3.6000	3.6000	3.4000	3.4000	-10.526%	442	641	-75.000%
2026-03-10	3.9000	3.9200	3.7000	3.8000	-5.000%	442	939	-77.632%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+3.896%	1	715	-78.750%
2026-03-05	3.8500	3.8500	3.8500	3.8500	-3.750%	5	715	-77.922%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-8.884%	5	718	-78.750%
2026-02-25	4.7000	4.7000	4.3900	4.3900	-15.577%	2	720	-80.638%
2026-02-24	5.1000	5.2000	5.1000	5.2000	+8.333%	2	720	-83.654%
2026-02-23	4.8000	4.8000	4.8000	4.8000	+8.597%	1	722	-82.292%
2026-02-20	4.5000	4.6000	4.4200	4.4200	+0.455%	11	723	-80.769%
2026-02-19	4.8000	4.8000	4.4000	4.4000	-6.383%	2	724	-80.682%
2026-02-18	4.9000	5.0000	4.7000	4.7000	-4.082%	6	724	-81.915%
2026-02-17	4.9000	4.9000	4.9000	4.9000	-3.922%	1	729	-82.653%
2026-02-13	4.6000	5.1000	4.6000	5.1000	+10.870%	5	732	-83.333%
2026-02-12	4.6000	4.6000	4.6000	4.6000	+2.222%	1	732	-81.522%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-6.250%	1	733	-81.111%
2026-02-06	4.5000	4.8000	4.5000	4.8000	+9.091%	3	734	-82.292%
2026-02-05	4.4000	4.4000	4.4000	4.4000	-2.222%	2	736	-80.682%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+12.500%	1	738	-81.111%
2026-02-03	4.0000	4.0000	4.0000	4.0000	+11.111%	1	738	-78.750%
2026-01-30	3.5000	3.6000	3.5000	3.6000	-2.703%	251	738	-76.389%
2026-01-27	3.6000	3.7000	3.5000	3.7000	-9.756%	261	883	-77.027%
2026-01-26	4.1000	4.1000	4.1000	4.1000	+5.128%	90	863	-79.268%
2026-01-23	3.9000	3.9000	3.9000	3.9000	+11.429%	10	853	-78.205%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-14.634%	1	853	-75.714%
2026-01-15	4.1000	4.1000	4.1000	4.1000	+0.244%	1	853	-79.268%
2026-01-12	3.7000	4.0900	3.7000	4.0900	+16.857%	5	854	-79.218%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+12.903%	1	854	-75.714%
2026-01-07	3.3000	3.3000	2.9500	3.1000	-26.540%	106	854	-72.581%
2025-12-18	4.2000	4.2700	4.2000	4.2200	-4.091%	300	882	-79.858%
2025-12-17	4.4100	4.4400	4.4000	4.4000	+4.762%	50	1,182	-80.682%
2025-12-09	4.2000	4.2000	4.2000	4.2000	+2.439%	50	1,152	-79.762%
2025-12-05	4.2000	4.2000	4.1000	4.1000	-8.889%	200	1,152	-79.268%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-2.808%	13	965	-81.111%
2025-11-17	4.6500	4.6500	4.6300	4.6300	-1.279%	200	965	-81.641%
2025-11-14	4.6700	4.7000	4.6700	4.6900	+4.222%	200	1,065	-81.876%
2025-11-12	4.6000	4.8000	4.5000	4.5000	0.000%	480	865	-81.111%
2025-11-11	4.5000	4.6400	4.4000	4.5000	0.000%	400	1,044	-81.111%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+4.651%	20	1,035	-81.111%
2025-11-06	4.3900	4.4000	4.2700	4.3000	0.000%	200	1,055	-80.233%
2025-11-05	4.5000	4.6000	4.3000	4.3000	0.000%	906	855	-80.233%
2025-10-31	4.3000	4.3000	4.3000	4.3000	-12.424%	93	783	-80.233%
2025-10-30	5.2800	5.2800	4.9100	4.9100	+1.237%	210	690	-82.688%
2025-10-29	5.1000	5.1000	4.7800	4.8500	-4.902%	203	485	-82.474%
2025-10-27	5.1000	5.1000	5.1000	5.1000	-0.971%	2	280	-83.333%
2025-10-24	5.1500	5.1500	5.1500	5.1500	-11.207%	100	280	-83.495%
2025-10-20	5.3600	5.8000	5.3600	5.8000	+11.538%	2	180	-85.345%
2025-10-14	5.2000	5.2000	5.2000	5.2000	+40.541%	2	180	-83.654%
2025-10-13	3.7000	3.7000	3.7000	3.7000	-5.128%	2	182	-77.027%
2025-10-10	3.9000	3.9000	3.7000	3.9000	+5.405%	41	180	-78.205%
2025-10-06	4.0000	4.0000	3.7000	3.7000	-7.960%	6	179	-77.027%
2025-10-03	4.0200	4.0200	4.0200	4.0200	+1.772%	1	173	-78.856%
2025-10-02	4.0000	4.0000	3.9300	3.9500	+1.023%	101	172	-78.481%
2025-10-01	3.9000	3.9100	3.8500	3.9100	-3.457%	100	146	-78.261%
2025-09-29	4.0500	4.0500	4.0500	4.0500	-4.930%	1	121	-79.012%
2025-09-24	4.2000	4.2600	4.1500	4.2600	+2.651%	301	121	-80.047%
2025-09-23	4.1800	4.1800	4.1500	4.1500	+0.728%	300	380	-79.518%
2025-09-22	4.1200	4.1200	4.1200	4.1200	-5.505%	70	175	-79.369%
2025-09-19	4.4000	4.4000	4.3600	4.3600	-6.034%	70	210	-80.505%
2025-09-17	4.7600	4.8500	4.6400	4.6400	-2.110%	380	140	-81.681%
2025-09-16	4.6000	4.7400	4.6000	4.7400	0.000%	120	120	-82.068%

.dark-mode .ZrT1l4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrT1l4{ color: #333333; background-color: white; border: 2px solid #333333; }ACI20280121C15ACI Jan 21 2028 15.00 Call (ACI280121C00015000)option OPRA

ACI20280121C15
ACI Jan 21 2028 15.00 Call (ACI280121C00015000)
option OPRA