Dark

ACMR20270115C100
ACMR Jan 15 2027 100.00 Call (ACMR270115C00100000)
option OPRA

EOD

Sep 24, 2026

6.80-27.660%(-2.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.7100	7.7100	6.7900	6.8000	-27.660%	6	2,854	0.000%
2026-09-23	6.3000	9.4000	6.3000	9.4000	+54.098%	14	2,854	-27.660%
2026-09-22	6.0000	6.1000	5.6700	6.1000	+12.963%	7	2,851	+11.475%
2026-09-21	4.9000	5.4000	4.9000	5.4000	+30.120%	2	2,854	+25.926%
2026-09-18	4.1500	4.1500	4.1500	4.1500	+23.512%	1	2,853	+63.855%
2026-09-15	3.4000	3.4000	3.3600	3.3600	-25.333%	3	2,854	+102.381%
2026-09-14	4.5000	4.5000	4.5000	4.5000	-37.931%	1	2,855	+51.111%
2026-09-09	7.2500	7.2500	7.2500	7.2500	-8.228%	2	2,855	-6.207%
2026-09-08	8.6000	8.6000	7.9000	7.9000	+12.857%	2	2,855	-13.924%
2026-09-04	6.5000	7.0000	6.5000	7.0000	+32.827%	4	2,857	-2.857%
2026-09-03	4.7000	5.2700	4.5000	5.2700	+2.529%	14	2,857	+29.032%
2026-09-02	5.1400	5.1400	5.1400	5.1400	-12.881%	2	2,857	+32.296%
2026-09-01	6.1000	6.1000	5.7000	5.9000	-9.231%	24	2,855	+15.254%
2026-08-31	6.9000	6.9000	6.5000	6.5000	-18.750%	34	2,855	+4.615%
2026-08-28	9.6000	9.6000	8.0000	8.0000	-21.569%	55	2,844	-15.000%
2026-08-27	10.2000	10.2000	10.2000	10.2000	+5.155%	2	2,845	-33.333%
2026-08-24	9.7000	9.7000	9.7000	9.7000	+1.042%	3	2,845	-29.897%
2026-08-21	9.7400	9.7400	9.6000	9.6000	-9.434%	86	2,842	-29.167%
2026-08-19	11.4400	11.4400	10.6000	10.6000	-23.741%	2	2,807	-35.849%
2026-08-18	12.0000	13.9000	12.0000	13.9000	+11.200%	4	2,805	-51.079%
2026-08-14	12.5000	12.5000	12.5000	12.5000	-12.953%	10	2,803	-45.600%
2026-08-12	14.3600	14.3600	14.3600	14.3600	+1.844%	2	2,793	-52.646%
2026-08-11	14.1900	14.1900	14.1000	14.1000	-6.000%	28	2,791	-51.773%
2026-08-07	15.0000	15.0000	15.0000	15.0000	-2.597%	1	2,791	-54.667%
2026-08-06	14.0000	15.4000	14.0000	15.4000	-9.783%	41	2,790	-55.844%
2026-08-05	17.0000	17.0700	17.0000	17.0700	-3.011%	10	2,752	-60.164%
2026-08-04	17.6000	17.6000	17.6000	17.6000	+5.706%	1	2,749	-61.364%
2026-07-31	17.2400	17.5000	16.6500	16.6500	+4.520%	9	2,750	-59.159%
2026-07-30	14.9000	16.0000	14.9000	15.9300	+51.714%	27	2,751	-57.313%
2026-07-29	11.0000	11.0500	10.5000	10.5000	-19.231%	31	2,749	-35.238%
2026-07-28	14.2000	14.2000	13.0000	13.0000	-13.907%	60	2,748	-47.692%
2026-07-27	15.9500	16.0000	15.1000	15.1000	-32.889%	9	2,738	-54.967%
2026-07-23	22.5000	22.5000	22.5000	22.5000	-6.445%	4	2,738	-69.778%
2026-07-22	24.8200	25.1700	23.9700	24.0500	-8.136%	24	2,736	-71.726%
2026-07-21	25.3500	26.1800	25.3500	26.1800	+29.668%	10	2,749	-74.026%
2026-07-20	19.9500	20.3800	19.9500	20.1900	-1.990%	12	2,752	-66.320%
2026-07-17	19.3000	21.8200	19.3000	20.6000	+3.000%	5	2,752	-66.990%
2026-07-16	21.0000	21.0000	20.0000	20.0000	-16.318%	29	2,748	-66.000%
2026-07-15	27.0000	27.0000	23.0000	23.9000	-20.280%	23	2,739	-71.548%
2026-07-14	29.9800	29.9800	29.9800	29.9800	+3.379%	1	2,734	-77.318%
2026-07-13	29.0000	29.0000	29.0000	29.0000	-18.494%	2	2,733	-76.552%
2026-07-09	35.9500	35.9500	35.5800	35.5800	+21.849%	2	2,731	-80.888%
2026-07-08	29.2000	29.2000	29.2000	29.2000	+7.709%	1	2,731	-76.712%
2026-07-07	27.1100	27.1100	25.6000	27.1100	-13.387%	32	2,731	-74.917%
2026-07-06	31.3000	31.3000	31.3000	31.3000	+5.423%	1	2,747	-78.275%
2026-07-02	41.2500	41.2500	29.6900	29.6900	-31.114%	4	2,747	-77.097%
2026-07-01	45.4100	47.5000	43.1000	43.1000	-12.576%	35	2,747	-84.223%
2026-06-30	50.0200	50.0200	49.3000	49.3000	+9.604%	11	2,749	-86.207%
2026-06-29	43.0100	44.9800	43.0100	44.9800	+25.292%	4	2,749	-84.882%
2026-06-25	35.9000	35.9000	35.9000	35.9000	+9.485%	5	2,750	-81.058%
2026-06-24	32.7900	32.7900	32.7900	32.7900	+5.774%	3	2,750	-79.262%
2026-06-23	29.0000	31.0000	29.0000	31.0000	-20.594%	4	2,750	-78.065%
2026-06-22	39.0400	39.0400	39.0400	39.0400	+12.410%	2	2,749	-82.582%
2026-06-18	34.5000	34.7300	34.5000	34.7300	+15.000%	11	2,737	-80.420%
2026-06-17	30.4000	30.4000	30.1000	30.2000	+17.510%	3	2,737	-77.483%
2026-06-16	29.0000	31.0000	25.2000	25.7000	-8.865%	17	2,737	-73.541%
2026-06-15	27.5000	29.9000	27.3000	28.2000	-6.250%	12	2,739	-75.887%
2026-06-12	28.7500	32.0000	28.3000	30.0800	+20.368%	66	2,739	-77.394%
2026-06-11	23.1300	25.1000	23.1300	24.9900	+41.827%	13	2,765	-72.789%
2026-06-09	16.5000	17.6200	15.5000	17.6200	-5.269%	21	2,763	-61.407%
2026-06-08	18.9200	18.9200	18.6000	18.6000	+12.727%	4	2,763	-63.441%
2026-06-05	20.3000	20.3000	16.5000	16.5000	-33.198%	55	2,766	-58.788%
2026-06-04	21.5000	24.7000	21.5000	24.7000	+3.607%	12	2,762	-72.470%
2026-06-03	22.5000	24.2300	22.5000	23.8400	-3.089%	59	2,758	-71.477%
2026-06-02	21.4000	25.0000	21.4000	24.6000	+30.159%	26	2,757	-72.358%
2026-06-01	20.5600	20.5600	18.5000	18.9000	-14.865%	39	2,756	-64.021%
2026-05-29	22.5000	22.6000	22.2000	22.2000	-14.517%	59	2,750	-69.369%
2026-05-28	22.4800	26.4800	22.4800	25.9700	+18.045%	105	2,700	-73.816%
2026-05-27	18.6000	22.1300	18.6000	22.0000	+10.000%	115	2,798	-69.091%
2026-05-26	15.8000	20.0000	15.3000	20.0000	+52.672%	970	2,695	-66.000%
2026-05-22	12.0000	14.4000	12.0000	13.1000	+15.929%	47	1,912	-48.092%
2026-05-21	10.9900	11.3000	10.9900	11.3000	-5.833%	8	1,912	-39.823%
2026-05-20	11.7200	12.0000	11.3500	12.0000	+22.449%	29	1,912	-43.333%
2026-05-19	9.8200	11.7000	9.7200	9.8000	+25.641%	1,635	2,423	-30.612%
2026-05-18	7.9000	7.9000	7.8000	7.8000	-6.024%	6	2,423	-12.821%
2026-05-15	7.4300	8.3000	7.4300	8.3000	-2.353%	4	2,423	-18.072%
2026-05-14	8.1100	8.9000	8.1000	8.5000	-5.556%	261	2,423	-20.000%
2026-05-13	7.9000	9.6000	7.9000	9.0000	+12.500%	507	2,526	-24.444%
2026-05-12	7.5000	8.0000	7.5000	8.0000	-5.882%	16	2,526	-15.000%
2026-05-11	8.5000	8.5000	8.5000	8.5000	+25.740%	5	2,526	-20.000%
2026-05-08	6.5500	6.7600	6.5500	6.7600	+2.424%	6	2,526	+0.592%
2026-05-07	6.3000	7.6000	6.2000	6.6000	+29.412%	1,767	2,525	+3.030%
2026-05-05	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,528	+33.333%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+6.472%	1	1,528	+33.333%
2026-05-01	4.8500	4.8500	4.7900	4.7900	-1.237%	5	1,528	+41.962%
2026-04-30	4.8500	4.8500	4.8500	4.8500	+18.293%	20	1,528	+40.206%
2026-04-29	4.0200	4.1000	4.0000	4.1000	+7.895%	8	1,528	+65.854%
2026-04-28	4.1500	4.4000	3.8000	3.8000	-24.000%	13	1,533	+78.947%
2026-04-27	5.3000	5.3100	5.0000	5.0000	-15.966%	105	1,534	+36.000%
2026-04-24	5.8000	5.9500	5.8000	5.9500	+4.386%	4	1,584	+14.286%
2026-04-23	5.8000	5.8000	5.7000	5.7000	+12.871%	2	1,584	+19.298%
2026-04-22	4.7500	5.0500	4.7500	5.0500	+23.171%	66	1,584	+34.653%
2026-04-21	4.3000	4.3000	4.1000	4.1000	+15.493%	3	1,584	+65.854%
2026-04-20	3.9000	3.9000	3.5500	3.5500	-19.318%	6	1,584	+91.549%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+20.548%	1	1,584	+54.545%
2026-04-13	3.7000	3.7000	3.6000	3.6500	+4.286%	46	1,584	+86.301%
2026-04-10	3.5500	3.5500	3.5000	3.5000	+40.000%	5	1,572	+94.286%
2026-04-06	2.2500	2.5000	2.2500	2.5000	-16.667%	8	1,572	+172.000%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-21.053%	1	1,564	+126.667%
2026-03-19	3.5700	4.0200	3.4600	3.8000	-5.000%	2,419	1,563	+78.947%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-10.112%	1	46	+70.000%
2026-03-17	4.4200	4.5300	4.4200	4.4500	+20.270%	36	46	+52.809%
2026-03-09	3.7000	3.7000	3.6000	3.7000	-21.444%	4	19	+83.784%
2026-03-06	4.5900	4.7100	4.5000	4.7100	-47.079%	12	15	+44.374%
2026-02-27	8.9000	8.9000	8.9000	8.9000	-36.429%	2	4	-23.596%
2026-02-24	14.0000	14.0000	14.0000	14.0000	+7.034%	1	4	-51.429%
2026-02-20	12.4000	13.0800	12.4000	13.0800	+4.640%	3	4	-48.012%
2026-02-17	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-45.600%

.dark-mode .RvKMC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvKMC1{ color: #333333; background-color: white; border: 2px solid #333333; }ACMR20270115C100ACMR Jan 15 2027 100.00 Call (ACMR270115C00100000)option OPRA

ACMR20270115C100
ACMR Jan 15 2027 100.00 Call (ACMR270115C00100000)
option OPRA