Dark

ACRE20260821C5
ACRE Aug 21 2026 5.00 Call (ACRE260821C00005000)
option OPRA

EOD

Jul 27, 2026

0.05000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	15	2,372	0.000%
2026-07-22	0.0500	0.0500	0.0400	0.0500	+25.000%	127	2,367	0.000%
2026-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	37	2,480	+25.000%
2026-07-20	0.0500	0.0500	0.0400	0.0400	-20.000%	34	2,487	+25.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-16.667%	20	2,455	0.000%
2026-07-16	0.0500	0.0600	0.0500	0.0600	-14.286%	5	2,455	-16.667%
2026-07-15	0.0700	0.0700	0.0700	0.0700	+40.000%	1	2,460	-28.571%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-50.000%	100	2,459	0.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,368	-50.000%
2026-07-08	0.0700	0.0700	0.0700	0.0700	0.000%	5	2,369	-28.571%
2026-07-07	0.0700	0.0700	0.0700	0.0700	-22.222%	12	2,364	-28.571%
2026-07-02	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,371	-44.444%
2026-07-01	0.1000	0.1000	0.1000	0.1000	0.000%	56	2,371	-50.000%
2026-06-30	0.0800	0.1000	0.0800	0.1000	+25.000%	30	2,341	-50.000%
2026-06-29	0.0900	0.0900	0.0500	0.0800	+33.333%	343	2,311	-37.500%
2026-06-26	0.1000	0.1000	0.0500	0.0600	-40.000%	163	1,980	-16.667%
2026-06-24	0.1000	0.1000	0.0500	0.1000	+100.000%	3	1,900	-50.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-58.333%	2	1,900	0.000%
2026-06-22	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,898	-58.333%
2026-06-18	0.1200	0.1500	0.1200	0.1200	-14.286%	31	1,871	-58.333%
2026-06-17	0.1400	0.1400	0.1400	0.1400	-36.364%	3	1,871	-64.286%
2026-06-16	0.1900	0.2200	0.1900	0.2200	-26.667%	51	1,871	-77.273%
2026-06-08	0.3200	0.3200	0.3000	0.3000	-6.250%	65	1,820	-83.333%
2026-06-04	0.2500	0.3300	0.2500	0.3200	+28.000%	15	1,883	-84.375%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,885	-80.000%
2026-06-02	0.2900	0.2900	0.2900	0.2900	+16.000%	2	1,885	-82.759%
2026-06-01	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,883	-80.000%
2026-05-28	0.3000	0.3000	0.2500	0.2500	-7.407%	47	1,881	-80.000%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+28.571%	2	1,861	-81.481%
2026-05-26	0.2700	0.2700	0.2100	0.2100	+23.529%	4	1,859	-76.190%
2026-05-18	0.1700	0.1700	0.1700	0.1700	+13.333%	3	1,855	-70.588%
2026-05-15	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,852	-66.667%
2026-05-14	0.2200	0.2500	0.2200	0.2500	-10.714%	51	1,852	-80.000%
2026-05-12	0.2600	0.2800	0.2600	0.2800	-30.000%	665	1,193	-82.143%
2026-05-08	0.4100	0.4100	0.4000	0.4000	+14.286%	23	1,193	-87.500%
2026-05-07	0.3900	0.3900	0.3500	0.3500	-30.000%	42	1,186	-85.714%
2026-04-29	0.5000	0.5000	0.4800	0.5000	-16.667%	6	1,144	-90.000%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,138	-91.667%
2026-04-21	0.5500	0.6400	0.5000	0.5000	-23.077%	140	1,025	-90.000%
2026-04-20	0.5500	0.6500	0.5500	0.6500	+8.333%	19	1,025	-92.308%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+22.449%	4	1,011	-91.667%
2026-04-16	0.4900	0.4900	0.4900	0.4900	+22.500%	4	1,007	-89.796%
2026-04-13	0.4300	0.4300	0.4000	0.4000	+14.286%	92	1,005	-87.500%
2026-04-09	0.4600	0.4600	0.3500	0.3500	+12.903%	2	913	-85.714%
2026-04-01	0.3100	0.3100	0.3100	0.3100	-11.429%	3	911	-83.871%
2026-03-31	0.3500	0.3500	0.3500	0.3500	0.000%	20	908	-85.714%
2026-03-30	0.3000	0.3500	0.3000	0.3500	+16.667%	6	888	-85.714%
2026-03-27	0.3500	0.3500	0.3000	0.3000	+3.448%	26	887	-83.333%
2026-03-24	0.2500	0.2900	0.2500	0.2900	-3.333%	41	874	-82.759%
2026-03-23	0.2500	0.3600	0.2500	0.3000	0.000%	35	835	-83.333%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-23.077%	1	816	-83.333%
2026-03-16	0.3700	0.3900	0.3700	0.3900	0.000%	8	817	-87.179%
2026-03-13	0.3700	0.3900	0.3500	0.3900	+2.632%	4	815	-87.179%
2026-03-12	0.3400	0.4500	0.3400	0.3800	-11.628%	6	813	-86.842%
2026-03-11	0.4300	0.4300	0.4300	0.4300	-14.000%	3	817	-88.372%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-13.793%	1	817	-90.000%
2026-03-04	0.5800	0.5800	0.5700	0.5800	0.000%	7	818	-91.379%
2026-03-02	0.6300	0.6300	0.5800	0.5800	+18.367%	2	811	-91.379%
2026-02-25	0.4900	0.4900	0.4900	0.4900	+16.667%	10	802	-89.796%
2026-02-24	0.4500	0.4500	0.4000	0.4200	-6.667%	5	802	-88.095%
2026-02-23	0.5100	0.5100	0.4500	0.4500	-10.000%	68	800	-88.889%
2026-02-20	0.5000	0.5000	0.5000	0.5000	-9.091%	5	767	-90.000%
2026-02-18	0.5500	0.5500	0.5500	0.5500	-8.333%	12	762	-90.909%
2026-02-17	0.5700	0.6000	0.5600	0.6000	-11.765%	105	757	-91.667%
2026-02-12	0.6800	0.6800	0.6800	0.6800	-18.072%	1	742	-92.647%
2026-02-11	0.9000	0.9000	0.8300	0.8300	-7.778%	12	743	-93.976%
2026-02-10	0.8100	1.0500	0.8100	0.9000	+63.636%	230	731	-94.444%
2026-02-06	0.5500	0.5500	0.5500	0.5500	-16.667%	1	565	-90.909%
2026-02-04	0.6600	0.6600	0.6600	0.6600	+10.000%	4	566	-92.424%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-1.639%	10	562	-91.667%
2026-02-02	0.6700	0.7100	0.6100	0.6100	-6.154%	103	562	-91.803%
2026-01-30	0.6500	0.6500	0.6500	0.6500	+18.182%	1	459	-92.308%
2026-01-29	0.5000	0.5500	0.5000	0.5500	+22.222%	80	458	-90.909%
2026-01-28	0.4300	0.4500	0.4300	0.4500	+21.622%	3	433	-88.889%
2026-01-27	0.3700	0.3700	0.3700	0.3700	+5.714%	1	431	-86.486%
2026-01-26	0.3500	0.3500	0.3500	0.3500	-22.222%	1	430	-85.714%
2026-01-22	0.4500	0.4500	0.4500	0.4500	+21.622%	1	430	-88.889%
2026-01-21	0.3500	0.3700	0.3500	0.3700	-7.500%	116	429	-86.486%
2026-01-16	0.4400	0.4400	0.4000	0.4000	0.000%	40	276	-87.500%
2026-01-15	0.5000	0.5000	0.4000	0.4000	0.000%	200	276	-87.500%
2026-01-13	0.3900	0.4000	0.3900	0.4000	-21.569%	4	76	-87.500%
2026-01-12	0.5100	0.5100	0.5100	0.5100	+2.000%	1	73	-90.196%
2026-01-09	0.5000	0.5000	0.5000	0.5000	+42.857%	1	72	-90.000%
2026-01-08	0.3300	0.3500	0.3300	0.3500	+9.375%	65	71	-85.714%
2026-01-07	0.3200	0.3200	0.3200	0.3200	-50.769%	9	19	-84.375%
2025-12-22	0.6500	0.6500	0.6500	0.6500	0.000%	10	10	-92.308%

.dark-mode .Jb5pdt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jb5pdt{ color: #333333; background-color: white; border: 2px solid #333333; }ACRE20260821C5ACRE Aug 21 2026 5.00 Call (ACRE260821C00005000)option OPRA

ACRE20260821C5
ACRE Aug 21 2026 5.00 Call (ACRE260821C00005000)
option OPRA