Dark

ACMR20270115C30
ACMR Jan 15 2027 30.00 Call (ACMR270115C00030000)
option OPRA

EOD

Sep 23, 2026

51.50+15.445%(+6.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	51.5000	51.5000	51.5000	51.5000	+15.445%	3	279	0.000%
2026-09-04	44.6100	44.6100	44.6100	44.6100	-49.972%	9	279	+15.445%
2026-06-29	89.1700	89.1700	89.1700	89.1700	+14.379%	10	279	-42.245%
2026-06-25	77.9600	77.9600	77.9600	77.9600	-1.838%	1	279	-33.940%
2026-06-18	79.0000	79.4200	79.0000	79.4200	+39.873%	3	279	-35.155%
2026-05-26	56.7800	56.7800	56.7800	56.7800	+71.282%	1	279	-9.299%
2026-05-07	33.1500	33.1500	33.1500	33.1500	+40.466%	9	279	+55.354%
2026-04-28	23.6000	23.6000	23.6000	23.6000	-12.593%	1	288	+118.220%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+6.719%	1	289	+90.741%
2026-04-17	25.3000	25.3000	25.3000	25.3000	+16.055%	1	288	+103.557%
2026-04-16	21.8000	21.8000	21.8000	21.8000	-26.102%	3	289	+136.239%
2026-03-02	29.5000	29.5000	29.5000	29.5000	-7.028%	1	296	+74.576%
2026-02-27	31.7300	31.7300	31.7300	31.7300	-25.165%	1	296	+62.307%
2026-02-25	42.4000	42.4000	42.4000	42.4000	+8.997%	1	296	+21.462%
2026-02-18	38.9000	38.9000	38.9000	38.9000	+1.039%	1	296	+32.391%
2026-02-17	38.5000	38.5000	38.5000	38.5000	-8.333%	1	296	+33.766%
2026-02-11	42.0000	42.0000	42.0000	42.0000	+18.310%	2	296	+22.619%
2026-02-09	33.7500	35.5000	33.7500	35.5000	+25.442%	3	296	+45.070%
2026-02-05	28.0000	28.5000	28.0000	28.3000	-5.034%	56	297	+81.979%
2026-02-04	32.0000	32.0000	29.7000	29.8000	-11.310%	11	301	+72.819%
2026-02-02	33.6000	33.6000	33.6000	33.6000	+16.870%	3	307	+53.274%
2026-01-29	30.6700	30.6700	28.0000	28.7500	+2.679%	13	310	+79.130%
2026-01-27	28.0000	28.0000	28.0000	28.0000	+18.243%	2	316	+83.929%
2026-01-26	23.6800	23.6800	23.6800	23.6800	-13.355%	1	316	+117.483%
2026-01-22	27.3300	27.3300	27.3300	27.3300	-3.462%	1	316	+88.438%
2026-01-21	28.3100	28.3100	28.3100	28.3100	+5.634%	1	316	+81.915%
2026-01-20	27.5000	27.5000	26.8000	26.8000	+8.283%	2	317	+92.164%
2026-01-13	24.7500	24.7500	24.7500	24.7500	-8.333%	1	316	+108.081%
2026-01-12	27.0000	27.0000	27.0000	27.0000	+1.695%	50	316	+90.741%
2026-01-09	26.7500	26.7600	26.5500	26.5500	+20.682%	4	316	+93.974%
2026-01-06	22.0000	22.0000	22.0000	22.0000	+12.016%	1	320	+134.091%
2026-01-05	19.6400	19.6400	19.6400	19.6400	-0.658%	3	320	+162.220%
2026-01-02	19.7700	19.7700	19.7700	19.7700	+16.294%	4	320	+160.496%
2025-12-31	16.1000	17.0000	16.1000	17.0000	+2.348%	2	320	+202.941%
2025-12-29	16.6100	16.6100	16.6100	16.6100	+6.474%	10	320	+210.054%
2025-12-17	15.6000	15.6000	15.6000	15.6000	+9.474%	1	311	+230.128%
2025-12-16	14.2500	14.2500	14.2500	14.2500	-1.042%	2	310	+261.404%
2025-12-09	14.4000	14.4000	14.4000	14.4000	+6.746%	29	308	+257.639%
2025-12-08	13.4900	13.4900	13.4900	13.4900	+25.488%	1	309	+281.764%
2025-11-17	10.6100	10.7500	10.6100	10.7500	+1.415%	27	309	+379.070%
2025-11-14	10.6000	10.6000	10.6000	10.6000	-3.636%	100	326	+385.849%
2025-11-11	11.0000	11.0000	11.0000	11.0000	+1.196%	10	355	+368.182%
2025-11-10	10.8700	10.8700	10.8700	10.8700	+20.778%	3	355	+373.781%
2025-11-07	9.0000	9.0000	9.0000	9.0000	-15.888%	7	355	+472.222%
2025-11-05	11.0000	11.0000	10.7000	10.7000	-43.085%	3	355	+381.308%
2025-10-27	18.8000	18.8000	18.8000	18.8000	+4.444%	50	405	+173.936%
2025-10-24	18.0000	18.0000	18.0000	18.0000	+12.500%	3	405	+186.111%
2025-10-23	16.0000	16.0000	16.0000	16.0000	+22.137%	2	405	+221.875%
2025-10-22	13.1000	13.1000	13.1000	13.1000	-18.125%	1	405	+293.130%
2025-10-20	16.0000	16.0000	16.0000	16.0000	-1.840%	4	405	+221.875%
2025-10-16	16.3000	16.3000	16.3000	16.3000	+7.026%	2	405	+215.951%
2025-10-15	15.2300	15.2300	15.2300	15.2300	+4.890%	5	403	+238.148%
2025-10-10	16.9900	16.9900	14.5200	14.5200	-13.674%	18	408	+254.683%
2025-10-08	16.8500	16.8500	16.8200	16.8200	-5.506%	8	414	+206.183%
2025-10-06	17.8000	17.8000	17.8000	17.8000	+2.006%	1	406	+189.326%
2025-10-03	18.7000	18.7000	17.4500	17.4500	-7.916%	2	405	+195.129%
2025-10-02	18.9500	18.9500	18.9500	18.9500	+1.991%	1	405	+171.768%
2025-10-01	18.5800	18.5800	18.5800	18.5800	+21.438%	1	406	+177.180%
2025-09-30	15.3000	15.3000	15.3000	15.3000	+9.364%	2	407	+236.601%
2025-09-25	13.9500	13.9900	13.9500	13.9900	-6.733%	4	405	+268.120%
2025-09-24	14.5100	15.3000	14.5000	15.0000	+10.294%	103	406	+243.333%
2025-09-22	13.4000	13.6000	13.3000	13.6000	+8.800%	9	474	+278.676%
2025-09-18	12.0000	12.5000	12.0000	12.5000	+25.000%	6	474	+312.000%
2025-09-17	9.8500	10.5200	9.5000	10.0000	+8.696%	9	474	+415.000%
2025-09-16	9.3500	9.3500	9.2000	9.2000	+8.235%	3	475	+459.783%
2025-09-15	8.5000	8.5000	8.5000	8.5000	-2.299%	2	475	+505.882%
2025-09-12	8.7000	8.7000	8.7000	8.7000	+24.286%	1	475	+491.954%
2025-09-10	7.1000	7.1000	7.0000	7.0000	-1.408%	2	475	+635.714%
2025-09-09	6.7000	7.1000	6.7000	7.1000	+6.129%	2	474	+625.352%
2025-09-08	6.6700	6.7000	6.6700	6.6900	-5.775%	12	473	+669.806%
2025-09-05	7.1000	7.1000	7.1000	7.1000	+13.782%	2	473	+625.352%
2025-09-03	6.2400	6.2400	6.2400	6.2400	-26.588%	4	473	+725.321%
2025-08-29	8.5000	8.5000	8.5000	8.5000	-1.734%	1	469	+505.882%
2025-08-28	9.2000	9.2000	8.6000	8.6500	+6.790%	18	469	+495.376%
2025-08-27	8.4000	8.5200	7.8000	8.1000	-4.706%	157	469	+535.802%
2025-08-25	8.9100	8.9100	8.5000	8.5000	-9.478%	3	320	+505.882%
2025-08-22	8.8400	9.3900	8.8400	9.3900	+77.170%	5	321	+448.456%
2025-08-20	5.0000	5.3000	5.0000	5.3000	+3.922%	8	320	+871.698%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-8.929%	1	319	+909.804%
2025-08-18	5.6000	5.6000	5.6000	5.6000	+7.692%	4	319	+819.643%
2025-08-15	5.2000	5.2000	5.2000	5.2000	-5.282%	4	319	+890.385%
2025-08-14	5.4900	5.4900	5.4900	5.4900	-0.182%	3	315	+838.069%
2025-08-13	5.5000	5.5000	5.5000	5.5000	+3.970%	200	315	+836.364%
2025-08-11	5.2900	5.2900	5.2900	5.2900	+5.800%	1	163	+873.535%
2025-08-08	5.0000	5.0000	5.0000	5.0000	+1.626%	7	162	+930.000%
2025-08-07	4.9000	5.1900	4.9000	4.9200	-11.191%	5	162	+946.748%
2025-08-06	5.3000	6.0000	4.6700	5.5400	-33.732%	28	163	+829.603%
2025-08-01	8.0000	8.4000	8.0000	8.3600	-8.132%	12	160	+516.029%
2025-07-31	9.5000	9.5000	9.1000	9.1000	-14.151%	22	167	+465.934%
2025-07-30	10.6000	10.6000	10.6000	10.6000	+3.922%	1	165	+385.849%
2025-07-29	10.2000	10.2000	10.2000	10.2000	+12.707%	1	165	+404.902%
2025-07-17	9.7700	9.7700	9.0000	9.0500	+6.096%	5	165	+469.061%
2025-07-11	8.5300	8.5300	8.5300	8.5300	-3.068%	1	160	+503.751%
2025-07-09	8.8000	8.8000	8.8000	8.8000	+10.000%	1	159	+485.227%
2025-07-02	8.0000	8.0000	8.0000	8.0000	+14.286%	1	159	+543.750%
2025-07-01	7.0000	7.0000	7.0000	7.0000	-0.568%	1	159	+635.714%
2025-06-30	7.0400	7.0400	7.0400	7.0400	+1.149%	1	159	+631.534%
2025-06-16	6.7900	6.9600	6.7900	6.9600	+18.569%	20	159	+639.943%
2025-06-03	5.8700	5.8700	5.8700	5.8700	-1.012%	1	144	+777.342%
2025-05-29	5.9500	5.9500	5.9300	5.9300	+1.541%	2	144	+768.465%
2025-05-28	5.8400	5.8400	5.8400	5.8400	-7.302%	1	143	+781.849%
2025-05-21	6.3000	6.3000	6.3000	6.3000	-6.389%	1	143	+717.460%
2025-05-12	6.4900	6.7300	6.4900	6.7300	+21.920%	12	142	+665.230%
2025-05-09	6.1200	6.1200	5.5200	5.5200	-2.128%	12	137	+832.971%
2025-05-08	5.6400	5.6400	5.6400	5.6400	+42.065%	1	137	+813.121%
2025-05-06	3.9700	3.9700	3.9700	3.9700	+18.155%	6	136	+1,197.229%
2025-05-01	3.8000	3.8000	3.3600	3.3600	-16.418%	34	133	+1,432.738%
2025-04-30	4.0000	4.0200	4.0000	4.0200	-12.609%	3	107	+1,181.095%
2025-04-23	4.6000	4.6000	4.6000	4.6000	+34.503%	5	104	+1,019.565%
2025-04-21	3.4300	3.4300	3.4200	3.4200	-29.046%	15	104	+1,405.848%
2025-04-15	5.0000	5.0000	4.8200	4.8200	+9.545%	23	105	+968.465%
2025-04-11	4.4200	4.4200	4.4000	4.4000	+4.762%	10	86	+1,070.455%
2025-04-10	4.1000	4.2000	4.0500	4.2000	-10.064%	8	83	+1,126.190%
2025-04-09	3.2400	4.6700	3.2400	4.6700	+8.605%	20	81	+1,002.784%
2025-04-07	4.3000	4.3000	4.3000	4.3000	-13.131%	1	74	+1,097.674%
2025-04-04	4.7000	5.0600	4.7000	4.9500	-21.304%	62	75	+940.404%
2025-04-01	6.2900	6.2900	6.2900	6.2900	-28.927%	10	55	+718.760%
2025-03-24	8.8500	8.8500	8.8500	8.8500	-10.061%	20	45	+481.921%
2025-03-20	9.8400	9.8400	9.8400	9.8400	-7.865%	1	26	+423.374%
2025-03-19	10.6000	10.6800	10.6000	10.6800	-5.067%	10	26	+382.210%
2025-03-17	11.2500	11.2500	11.2500	11.2500	+7.143%	4	26	+357.778%
2025-03-14	10.7000	10.7000	10.5000	10.5000	+11.702%	20	23	+390.476%
2025-03-12	9.4000	9.4000	9.4000	9.4000	+6.818%	1	28	+447.872%
2025-03-06	8.8000	8.8000	8.8000	8.8000	+2.445%	5	28	+485.227%
2025-03-05	8.5900	8.5900	8.5900	8.5900	+9.288%	2	24	+499.534%
2025-02-28	8.4000	8.4000	7.8600	7.8600	-8.817%	6	24	+555.216%
2025-02-27	8.6200	8.6200	8.3300	8.6200	-6.811%	4	24	+497.448%
2025-02-26	8.4800	9.5700	8.4800	9.2500	+49.676%	10	20	+456.757%
2025-02-25	6.1800	6.1800	6.1800	6.1800	-14.759%	5	15	+733.333%
2025-02-24	7.2500	7.2500	7.2500	7.2500	-18.539%	1	10	+610.345%
2025-02-21	8.0500	8.9000	8.0500	8.9000	-10.101%	6	10	+478.652%
2025-02-20	9.9000	9.9000	9.9000	9.9000	+50.000%	1	9	+420.202%
2025-02-06	6.6000	6.6000	6.6000	6.6000	+24.060%	1	9	+680.303%
2025-02-03	5.3200	5.3200	5.3200	5.3200	-14.194%	1	9	+868.045%
2025-01-31	6.2000	6.2000	6.2000	6.2000	+3.333%	2	9	+730.645%
2025-01-30	5.1000	6.0000	5.1000	6.0000	+39.535%	6	10	+758.333%
2025-01-14	4.3500	4.3500	4.3000	4.3000	+37.821%	3	11	+1,097.674%
2024-12-31	3.1200	3.1200	3.1200	3.1200	-13.333%	1	8	+1,550.641%
2024-12-10	3.6000	3.6000	3.6000	3.6000	+16.129%	1	8	+1,330.556%
2024-12-06	3.1000	3.1000	3.1000	3.1000	-8.824%	2	8	+1,561.290%
2024-12-03	3.4000	3.4000	3.4000	3.4000	+6.250%	1	8	+1,414.706%
2024-12-02	3.2000	3.2000	3.2000	3.2000	-41.818%	1	9	+1,509.375%
2024-11-11	5.5000	5.5000	5.5000	5.5000	-1.786%	1	9	+836.364%
2024-11-04	5.7700	5.7700	5.6000	5.6000	0.000%	2	8	+819.643%
2024-11-01	5.6000	5.6000	5.6000	5.6000	-22.222%	2	6	+819.643%
2024-10-11	7.2000	7.2000	7.2000	7.2000	-32.710%	2	6	+615.278%
2024-10-07	10.8100	10.8100	10.7000	10.7000	+63.359%	2	5	+381.308%
2024-09-30	6.5500	6.5500	6.5500	6.5500	+52.326%	1	4	+686.260%
2024-09-19	4.3300	4.3300	4.3000	4.3000	-4.232%	2	4	+1,097.674%
2024-09-17	4.0100	4.4900	4.0100	4.4900	0.000%	2	2	+1,046.993%

.dark-mode .vHCP62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vHCP62{ color: #333333; background-color: white; border: 2px solid #333333; }ACMR20270115C30ACMR Jan 15 2027 30.00 Call (ACMR270115C00030000)option OPRA

ACMR20270115C30
ACMR Jan 15 2027 30.00 Call (ACMR270115C00030000)
option OPRA