Dark

ACMR20270115C40
ACMR Jan 15 2027 40.00 Call (ACMR270115C00040000)
option OPRA

EOD

Sep 24, 2026

36.60-0.272%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	36.6000	36.6000	36.6000	36.6000	-0.272%	1	1,130	0.000%
2026-09-09	36.7000	36.7000	36.7000	36.7000	-6.616%	10	1,130	-0.272%
2026-09-08	39.5000	39.5000	39.3000	39.3000	+20.923%	20	1,139	-6.870%
2026-09-01	32.5000	32.5000	32.5000	32.5000	-22.156%	3	1,119	+12.615%
2026-08-26	41.7500	41.7500	41.7500	41.7500	+4.115%	3	1,122	-12.335%
2026-08-20	40.2500	40.2500	40.1000	40.1000	-17.115%	2	1,125	-8.728%
2026-07-24	48.3800	48.3800	48.3800	48.3800	-24.969%	10	1,125	-24.349%
2026-07-10	64.4800	64.4800	64.4800	64.4800	+10.034%	1	1,125	-43.238%
2026-07-08	58.6000	58.6000	58.6000	58.6000	-17.697%	1	1,126	-37.543%
2026-06-25	71.2000	71.2000	71.2000	71.2000	+1.381%	5	1,127	-48.596%
2026-06-18	69.6200	70.2300	69.6200	70.2300	+11.796%	21	1,127	-47.886%
2026-06-17	62.8200	62.8200	62.8200	62.8200	+25.090%	1	1,127	-41.738%
2026-06-02	50.2200	50.2200	50.2200	50.2200	-3.050%	3	1,127	-27.121%
2026-05-29	51.8000	51.8000	51.8000	51.8000	-9.298%	10	1,127	-29.344%
2026-05-28	54.0000	57.1100	54.0000	57.1100	+19.878%	3	1,137	-35.913%
2026-05-26	45.1900	47.6400	45.1900	47.6400	+25.368%	7	1,137	-23.174%
2026-05-22	38.0000	38.0000	38.0000	38.0000	+7.163%	10	1,139	-3.684%
2026-05-21	35.4600	35.4600	35.4600	35.4600	+21.107%	1	1,139	+3.215%
2026-05-13	29.2800	29.2800	29.2800	29.2800	-2.724%	3	1,139	+25.000%
2026-05-11	30.1000	30.1000	30.1000	30.1000	+14.885%	1	1,140	+21.595%
2026-05-07	26.3000	26.3000	26.2000	26.2000	+16.341%	2	1,141	+39.695%
2026-05-06	22.0000	22.6600	21.1000	22.5200	+9.320%	38	1,142	+62.522%
2026-05-05	21.0000	21.0000	20.6000	20.6000	+3.000%	11	1,164	+77.670%
2026-04-30	20.0000	20.0000	20.0000	20.0000	+7.817%	1	1,164	+83.000%
2026-04-29	18.5500	18.5500	18.5500	18.5500	-21.730%	1	1,164	+97.305%
2026-04-24	23.7000	23.7000	23.7000	23.7000	+11.215%	8	1,163	+54.430%
2026-04-22	21.2400	21.3100	21.2400	21.3100	+10.015%	2	1,163	+71.750%
2026-04-21	19.4000	19.8000	19.3000	19.3700	+27.602%	7	1,155	+88.952%
2026-04-08	15.3000	15.3000	15.1800	15.1800	+44.023%	2	1,155	+141.107%
2026-03-31	10.5400	10.5400	10.5400	10.5400	-1.679%	5	1,154	+247.249%
2026-03-30	10.7200	10.7200	10.7200	10.7200	-25.659%	1	1,154	+241.418%
2026-03-26	15.0000	15.0000	14.4200	14.4200	-12.606%	2	1,155	+153.814%
2026-03-23	16.5000	16.5000	16.5000	16.5000	+4.101%	3	1,156	+121.818%
2026-03-20	15.8500	15.8500	15.8500	15.8500	-6.765%	1	1,153	+130.915%
2026-03-19	17.0000	17.0000	17.0000	17.0000	-4.762%	4	1,153	+115.294%
2026-03-18	17.8500	17.8500	17.8500	17.8500	+7.207%	15	1,157	+105.042%
2026-03-12	16.6500	16.6500	16.6500	16.6500	-5.074%	10	1,157	+119.820%
2026-03-06	17.5400	17.5400	17.5400	17.5400	-33.359%	8	1,167	+108.666%
2026-02-27	26.3200	26.3200	26.3200	26.3200	-17.492%	3	1,159	+39.058%
2026-02-18	32.2000	32.2000	31.9000	31.9000	-3.333%	7	1,159	+14.734%
2026-02-13	33.0000	33.0000	33.0000	33.0000	+14.187%	1	1,159	+10.909%
2026-02-09	28.9000	28.9000	28.9000	28.9000	-4.305%	2	1,159	+26.644%
2026-02-06	28.0000	30.2000	28.0000	30.2000	+20.800%	3	1,158	+21.192%
2026-02-04	25.4400	25.4400	24.2900	25.0000	-14.966%	17	1,160	+46.400%
2026-02-03	31.0000	31.0000	28.7500	29.4000	+5.641%	7	1,169	+24.490%
2026-02-02	23.7500	27.8300	23.7500	27.8300	+18.577%	4	1,171	+31.513%
2026-01-30	23.4700	23.4700	23.4700	23.4700	-2.614%	15	1,175	+55.944%
2026-01-28	23.5000	24.1000	23.5000	24.1000	+20.741%	47	1,175	+51.867%
2026-01-26	19.8500	19.9600	19.8500	19.9600	-1.820%	7	1,207	+83.367%
2026-01-23	20.3000	20.3300	20.3000	20.3300	-2.447%	2	1,209	+80.030%
2026-01-22	20.8500	20.8500	20.8400	20.8400	-7.991%	10	1,208	+75.624%
2026-01-21	22.3800	22.6500	22.2200	22.6500	+9.420%	3	1,198	+61.589%
2026-01-20	21.0000	21.0000	20.3000	20.7000	-5.909%	103	1,198	+76.812%
2026-01-16	21.9700	22.0000	21.5000	22.0000	+1.852%	3	1,297	+66.364%
2026-01-15	21.6000	21.6000	21.6000	21.6000	+9.091%	1	1,297	+69.444%
2026-01-14	19.8000	19.8000	19.8000	19.8000	+0.763%	10	1,297	+84.848%
2026-01-13	19.0000	19.7000	19.0000	19.6500	-12.277%	13	1,287	+86.260%
2026-01-12	22.0000	22.4000	21.9700	22.4000	+3.704%	5	1,281	+63.393%
2026-01-09	18.5000	21.6000	18.5000	21.6000	+23.429%	12	1,283	+69.444%
2026-01-08	17.0300	17.5000	17.0300	17.5000	+1.744%	3	1,287	+109.143%
2026-01-06	17.2000	17.2000	17.2000	17.2000	+12.418%	2	1,286	+112.791%
2026-01-05	16.0000	16.0000	14.8700	15.3000	+4.082%	18	1,287	+139.216%
2026-01-02	14.7000	14.7000	14.7000	14.7000	+15.748%	1	1,281	+148.980%
2025-12-31	12.7000	12.7000	12.7000	12.7000	+1.600%	1	1,281	+188.189%
2025-12-26	12.5000	12.5000	12.5000	12.5000	+4.167%	12	1,281	+192.800%
2025-12-24	12.0000	12.0000	12.0000	12.0000	+1.695%	5	1,280	+205.000%
2025-12-23	12.0000	12.2000	11.8000	11.8000	-8.171%	31	1,280	+210.169%
2025-12-22	12.8500	12.8500	12.8500	12.8500	+8.898%	2	1,279	+184.825%
2025-12-19	11.9500	12.1500	11.8000	11.8000	+7.273%	57	1,279	+210.169%
2025-12-18	10.9000	11.1000	10.9000	11.0000	+0.917%	109	1,240	+232.727%
2025-12-17	11.6500	11.6500	10.8000	10.9000	+1.207%	63	1,166	+235.780%
2025-12-15	10.7700	10.7700	10.7700	10.7700	+2.571%	1	1,117	+239.833%
2025-12-10	10.5000	10.5000	10.5000	10.5000	+10.526%	1	1,116	+248.571%
2025-12-09	9.5000	9.5000	9.5000	9.5000	+6.982%	11	1,117	+285.263%
2025-12-05	8.8800	8.8800	8.8800	8.8800	+15.325%	1	1,117	+312.162%
2025-12-02	8.1000	8.1000	7.7000	7.7000	-0.645%	2	1,117	+375.325%
2025-12-01	7.9900	8.0400	7.7000	7.7500	-6.061%	43	1,117	+372.258%
2025-11-26	7.9200	8.4800	7.9200	8.2500	+4.430%	12	1,112	+343.636%
2025-11-25	7.7100	7.9000	7.7100	7.9000	-1.250%	2	1,112	+363.291%
2025-11-17	8.0000	8.0000	8.0000	8.0000	+21.396%	6	1,111	+357.500%
2025-11-14	6.5900	6.5900	6.5900	6.5900	-12.133%	1	1,111	+455.387%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+7.143%	2	1,109	+388.000%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-6.040%	1	1,109	+422.857%
2025-11-05	7.7300	8.0000	7.4000	7.4500	-47.163%	33	1,108	+391.275%
2025-10-29	14.1000	14.1000	14.1000	14.1000	+8.462%	2	1,103	+159.574%
2025-10-24	13.0000	13.0000	13.0000	13.0000	+30.000%	20	1,103	+181.538%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-17.355%	5	1,083	+266.000%
2025-10-20	11.5200	12.1000	11.5200	12.1000	+10.000%	6	1,079	+202.479%
2025-10-17	12.2000	12.2000	11.0000	11.0000	0.000%	109	1,073	+232.727%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-1.961%	110	973	+232.727%
2025-10-15	11.2200	11.2200	11.2200	11.2200	+0.268%	5	973	+226.203%
2025-10-14	11.1900	11.1900	11.1900	11.1900	-2.696%	1	968	+227.078%
2025-10-13	12.0000	12.0000	11.5000	11.5000	+0.877%	3	969	+218.261%
2025-10-10	11.3600	11.4000	11.3600	11.4000	-14.157%	2	967	+221.053%
2025-10-08	13.0000	13.2800	13.0000	13.2800	+7.097%	2	967	+175.602%
2025-10-03	12.1000	12.6200	12.1000	12.4000	-13.889%	75	968	+195.161%
2025-10-01	14.4000	14.4000	14.4000	14.4000	+25.217%	1	1,025	+154.167%
2025-09-30	11.3200	11.5000	11.3200	11.5000	+5.505%	2	1,024	+218.261%
2025-09-29	10.9000	11.2600	10.9000	10.9000	+6.863%	8	1,025	+235.780%
2025-09-26	10.0000	10.2000	10.0000	10.2000	+4.082%	32	1,024	+258.824%
2025-09-25	10.2500	10.2500	9.8000	9.8000	-10.092%	4	1,041	+273.469%
2025-09-24	11.4500	11.4500	10.6000	10.9000	-1.447%	5	1,038	+235.780%
2025-09-23	11.0000	11.7000	11.0000	11.0600	+18.036%	43	1,039	+230.922%
2025-09-22	9.3000	9.5000	9.2000	9.3700	+10.235%	10	1,066	+290.608%
2025-09-19	7.1000	8.5000	7.1000	8.5000	-10.526%	3	1,074	+330.588%
2025-09-18	8.4200	9.5000	8.4200	9.5000	+39.706%	933	1,077	+285.263%
2025-09-17	6.8000	6.8000	6.8000	6.8000	+15.059%	2	223	+438.235%
2025-09-16	5.9100	5.9100	5.9100	5.9100	+15.882%	1	222	+519.289%
2025-09-11	5.1000	5.1000	5.1000	5.1000	+27.500%	1	222	+617.647%
2025-09-09	3.9000	4.0000	3.9000	4.0000	-9.091%	45	222	+815.000%
2025-09-05	4.1000	4.4000	4.1000	4.4000	+6.538%	9	223	+731.818%
2025-09-02	4.1300	4.1300	4.1300	4.1300	-16.057%	2	222	+786.199%
2025-08-28	4.9200	4.9200	4.9200	4.9200	-18.812%	10	221	+643.902%
2025-08-22	5.5500	6.1500	5.3500	6.0600	+142.400%	26	221	+503.960%
2025-08-20	2.5000	2.5000	2.5000	2.5000	-21.875%	15	224	+1,364.000%
2025-08-13	3.2000	3.2000	3.2000	3.2000	+28.000%	3	239	+1,043.750%
2025-08-11	2.5000	2.5000	2.5000	2.5000	0.000%	1	238	+1,364.000%
2025-08-08	2.5000	2.5000	2.5000	2.5000	-7.749%	12	238	+1,364.000%
2025-08-07	2.7000	2.7500	2.7000	2.7100	-26.757%	6	250	+1,250.554%
2025-08-06	3.3000	3.7000	2.5300	3.7000	-24.797%	51	255	+889.189%
2025-08-01	4.9200	4.9200	4.9200	4.9200	-13.684%	10	258	+643.902%
2025-07-25	5.7000	5.7000	5.7000	5.7000	-10.236%	1	258	+542.105%
2025-07-21	6.3300	6.3500	6.3000	6.3500	+58.750%	5	258	+476.378%
2025-07-16	4.0000	4.0000	4.0000	4.0000	-27.273%	30	254	+815.000%
2025-07-14	5.5000	5.5000	5.5000	5.5000	-4.514%	3	249	+565.455%
2025-07-09	5.7600	5.7600	5.7600	5.7600	-1.538%	3	246	+535.417%
2025-07-08	5.9000	6.0400	5.8500	5.8500	+14.706%	19	244	+525.641%
2025-07-03	5.1000	5.1000	5.1000	5.1000	-16.393%	9	242	+617.647%
2025-07-02	6.1000	6.1000	6.1000	6.1000	+22.000%	5	242	+500.000%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+13.895%	5	242	+632.000%
2025-06-30	4.4500	4.5500	4.3400	4.3900	-0.227%	40	237	+733.713%
2025-06-24	4.4000	4.4000	4.4000	4.4000	+4.265%	4	256	+731.818%
2025-06-20	4.2200	4.2200	4.2200	4.2200	-2.765%	2	256	+767.299%
2025-06-16	4.4200	4.4200	4.3400	4.3400	-6.667%	82	256	+743.318%
2025-06-09	4.7900	4.8000	4.6500	4.6500	+26.703%	100	242	+687.097%
2025-06-03	3.6200	3.6700	3.6200	3.6700	+8.580%	2	211	+897.275%
2025-06-02	3.5000	3.5000	3.3800	3.3800	-6.111%	35	211	+982.840%
2025-05-29	3.5100	3.6000	3.5100	3.6000	-2.703%	29	226	+916.667%
2025-05-28	3.6300	3.7000	3.6300	3.7000	-2.632%	2	197	+889.189%
2025-05-22	3.8000	3.8000	3.8000	3.8000	-22.607%	2	197	+863.158%
2025-05-14	4.8000	4.9100	4.8000	4.9100	+8.869%	101	195	+645.418%
2025-05-13	4.6200	4.6200	4.5100	4.5100	+2.500%	126	226	+711.530%
2025-05-12	4.4000	4.4000	4.4000	4.4000	+78.138%	1	183	+731.818%
2025-05-07	2.4700	2.4700	2.4700	2.4700	-4.633%	14	183	+1,381.781%
2025-05-05	2.5900	2.5900	2.5900	2.5900	-13.667%	1	169	+1,313.127%
2025-04-15	3.0000	3.0000	3.0000	3.0000	+27.660%	10	168	+1,120.000%
2025-04-10	2.6000	2.6000	2.3500	2.3500	-12.963%	11	158	+1,457.447%
2025-04-09	2.2800	2.7200	2.1400	2.7000	-10.000%	379	149	+1,255.556%
2025-04-04	3.2000	3.2700	3.0000	3.0000	-51.846%	10	61	+1,120.000%
2025-03-26	6.2300	6.2300	6.2300	6.2300	-12.377%	1	57	+487.480%
2025-03-20	7.1100	7.1100	7.1100	7.1100	-10.000%	5	57	+414.768%
2025-03-18	7.9000	7.9000	7.9000	7.9000	-4.242%	1	57	+363.291%
2025-03-17	8.2500	8.2500	8.2500	8.2500	+6.452%	5	56	+343.636%
2025-03-14	7.7500	8.1000	7.7500	7.7500	+33.621%	98	51	+372.258%
2025-02-27	5.8000	5.8000	5.8000	5.8000	-17.143%	2	3	+531.034%
2025-02-26	6.8000	7.0000	6.8000	7.0000	0.000%	3	3	+422.857%

.dark-mode .mxTRSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxTRSq{ color: #333333; background-color: white; border: 2px solid #333333; }ACMR20270115C40ACMR Jan 15 2027 40.00 Call (ACMR270115C00040000)option OPRA

ACMR20270115C40
ACMR Jan 15 2027 40.00 Call (ACMR270115C00040000)
option OPRA