Dark

ACHR20250718C11
ACHR Jul 18 2025 11.00 Call (ACHR250718C00011000)
option OPRA

EOD

May 7, 2025

0.5100-5.556%(-0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.58	0.58	0.51	0.51	-5.556%	9	8,562	0.000%
2025-05-06	0.49	0.54	0.49	0.54	-12.903%	19	8,564	-5.556%
2025-05-05	0.71	0.73	0.62	0.62	-26.190%	70	8,563	-17.742%
2025-05-02	0.56	0.92	0.55	0.84	+75.000%	1,520	8,534	-39.286%
2025-05-01	0.40	0.48	0.39	0.48	+6.667%	156	8,480	+6.250%
2025-04-30	0.48	0.48	0.45	0.45	-21.053%	7	8,411	+13.333%
2025-04-29	0.49	0.57	0.48	0.57	+23.913%	70	8,409	-10.526%
2025-04-28	0.50	0.50	0.43	0.46	-19.298%	162	8,385	+10.870%
2025-04-25	0.54	0.57	0.53	0.57	+16.327%	240	8,411	-10.526%
2025-04-24	0.48	0.53	0.45	0.49	+36.111%	640	8,401	+4.082%
2025-04-23	0.35	0.40	0.35	0.36	+38.462%	323	8,326	+41.667%
2025-04-22	0.23	0.28	0.23	0.26	+8.333%	15	8,340	+96.154%
2025-04-21	0.23	0.25	0.22	0.24	-14.286%	29	8,333	+112.500%
2025-04-17	0.33	0.33	0.25	0.28	+33.333%	37	8,309	+82.143%
2025-04-16	0.25	0.26	0.21	0.21	-19.231%	29	8,309	+142.857%
2025-04-15	0.33	0.33	0.26	0.26	-21.212%	28	8,315	+96.154%
2025-04-14	0.39	0.43	0.33	0.33	-2.941%	76	8,295	+54.545%
2025-04-11	0.35	0.36	0.31	0.34	+9.677%	318	8,296	+50.000%
2025-04-10	0.36	0.38	0.30	0.31	-24.390%	52	8,224	+64.516%
2025-04-09	0.27	0.50	0.27	0.41	+41.379%	165	8,249	+24.390%
2025-04-08	0.41	0.44	0.29	0.29	-14.706%	67	8,104	+75.862%
2025-04-07	0.27	0.37	0.17	0.34	+30.769%	321	8,082	+50.000%
2025-04-04	0.30	0.30	0.20	0.26	-31.579%	386	8,331	+96.154%
2025-04-03	0.34	0.38	0.33	0.38	-5.000%	150	8,359	+34.211%
2025-04-02	0.37	0.47	0.36	0.40	+14.286%	120	8,404	+27.500%
2025-04-01	0.40	0.40	0.34	0.35	-12.500%	46	8,452	+45.714%
2025-03-31	0.46	0.46	0.40	0.40	-20.000%	277	8,463	+27.500%
2025-03-28	0.49	0.51	0.47	0.50	-9.091%	6,108	8,461	+2.000%
2025-03-27	0.63	0.69	0.55	0.55	-19.118%	17	6,412	-7.273%
2025-03-26	0.90	0.90	0.68	0.68	-31.313%	26	6,406	-25.000%
2025-03-25	1.05	1.05	0.89	0.99	-8.333%	46	6,420	-48.485%
2025-03-24	1.08	1.23	0.94	1.08	+1.887%	336	6,408	-52.778%
2025-03-21	0.83	1.06	0.83	1.06	+17.778%	488	6,376	-51.887%
2025-03-20	0.94	0.96	0.88	0.90	-9.091%	156	6,310	-43.333%
2025-03-19	0.92	0.99	0.88	0.99	+10.000%	51	6,394	-48.485%
2025-03-18	0.84	0.97	0.84	0.90	-7.216%	148	6,402	-43.333%
2025-03-17	0.92	1.01	0.90	0.97	+25.974%	254	6,289	-47.423%
2025-03-14	0.71	0.77	0.69	0.77	+28.333%	886	6,169	-33.766%
2025-03-13	0.62	0.75	0.57	0.60	-9.091%	80	5,778	-15.000%
2025-03-12	0.57	0.66	0.51	0.66	+32.000%	67	5,778	-22.727%
2025-03-11	0.60	0.64	0.48	0.50	-3.846%	126	5,769	+2.000%
2025-03-10	0.64	0.68	0.52	0.52	-34.177%	298	5,803	-1.923%
2025-03-07	0.75	0.79	0.62	0.79	-4.819%	202	5,833	-35.443%
2025-03-06	0.92	0.98	0.76	0.83	-17.822%	57	5,821	-38.554%
2025-03-05	1.05	1.09	1.00	1.01	-5.607%	52	5,818	-49.505%
2025-03-04	1.00	1.30	0.84	1.07	+8.081%	357	5,805	-52.336%
2025-03-03	1.59	1.66	0.94	0.99	-31.250%	1,183	5,833	-48.485%
2025-02-28	0.77	1.50	0.76	1.44	+21.008%	1,872	5,893	-64.583%
2025-02-27	1.15	1.37	1.15	1.19	-5.556%	367	5,492	-57.143%
2025-02-26	1.00	1.37	1.00	1.26	+7.692%	376	5,638	-59.524%
2025-02-25	1.21	1.25	1.04	1.17	-17.606%	402	5,423	-56.410%
2025-02-24	1.56	1.81	1.31	1.42	-22.404%	931	5,423	-64.085%
2025-02-21	2.45	2.65	1.78	1.83	-21.459%	554	5,295	-72.131%
2025-02-20	2.36	2.38	1.91	2.33	-0.851%	349	5,404	-78.112%
2025-02-19	2.84	2.84	2.33	2.35	-12.963%	553	5,242	-78.298%
2025-02-18	3.55	3.55	2.64	2.70	+6.719%	703	5,016	-81.111%
2025-02-14	2.06	2.55	2.05	2.53	+22.222%	1,024	5,023	-79.842%
2025-02-13	2.17	2.45	1.93	2.07	+4.020%	2,231	5,023	-75.362%
2025-02-12	2.08	2.25	1.96	1.99	-3.398%	167	3,341	-74.372%
2025-02-11	1.97	2.28	1.78	2.06	-10.044%	984	3,254	-75.243%
2025-02-10	1.60	2.35	1.60	2.29	+41.358%	490	2,719	-77.729%
2025-02-07	1.97	1.98	1.58	1.62	+0.621%	554	2,682	-68.519%
2025-02-06	1.53	1.70	1.53	1.61	-8.000%	34	2,458	-68.323%
2025-02-05	1.71	1.86	1.70	1.75	-1.130%	104	2,436	-70.857%
2025-02-04	1.90	2.00	1.72	1.77	-2.210%	188	2,473	-71.186%
2025-02-03	1.69	1.81	1.40	1.81	-4.233%	121	2,424	-71.823%
2025-01-31	1.87	2.34	1.85	1.89	+5.000%	1,666	2,411	-73.016%
2025-01-30	1.85	1.88	1.69	1.80	+3.448%	142	2,691	-71.667%
2025-01-29	1.80	1.80	1.65	1.74	-5.946%	62	2,713	-70.690%
2025-01-28	1.83	1.91	1.71	1.85	-1.596%	776	2,675	-72.432%
2025-01-27	2.00	2.32	1.88	1.88	-20.000%	247	2,053	-72.872%
2025-01-24	2.36	2.65	2.34	2.35	+17.500%	344	2,058	-78.298%
2025-01-23	2.00	2.15	1.99	2.00	-2.439%	117	2,048	-74.500%
2025-01-22	1.99	2.41	1.99	2.05	-2.381%	18	2,145	-75.122%
2025-01-21	1.84	2.34	1.76	2.10	+20.000%	112	2,139	-75.714%
2025-01-17	2.00	2.04	1.75	1.75	-10.714%	680	1,973	-70.857%
2025-01-16	1.83	2.03	1.79	1.96	+8.287%	11	1,973	-73.980%
2025-01-15	1.90	1.90	1.81	1.81	+11.043%	5	1,971	-71.823%
2025-01-14	2.07	2.07	1.55	1.63	-2.395%	48	1,969	-68.712%
2025-01-13	1.80	1.83	1.56	1.67	-17.327%	56	1,965	-69.461%
2025-01-10	2.55	2.55	2.01	2.02	-28.873%	650	1,956	-74.752%
2025-01-08	3.15	3.15	2.65	2.84	-16.471%	153	2,101	-82.042%
2025-01-07	3.95	3.95	3.15	3.40	-2.857%	301	2,101	-85.000%
2025-01-06	3.65	3.70	3.45	3.50	-1.408%	250	2,026	-85.429%
2025-01-03	2.77	3.70	2.77	3.55	+32.959%	438	1,890	-85.634%
2025-01-02	2.71	2.90	2.54	2.67	-7.931%	30	1,808	-80.899%
2024-12-31	2.80	3.10	2.65	2.90	-3.654%	29	1,778	-82.414%
2024-12-30	3.10	3.20	2.95	3.01	-18.649%	1,210	1,778	-83.056%
2024-12-27	3.90	4.00	3.50	3.70	0.000%	140	1,592	-86.216%
2024-12-26	3.50	3.80	3.50	3.70	+12.121%	115	1,584	-86.216%
2024-12-24	2.85	3.60	2.60	3.30	+26.923%	211	1,731	-84.545%
2024-12-23	2.90	3.08	2.60	2.60	-4.059%	44	1,731	-80.385%
2024-12-20	2.30	3.10	2.15	2.71	+29.048%	441	1,731	-81.181%
2024-12-19	2.55	2.84	2.10	2.10	-17.647%	423	1,560	-75.714%
2024-12-18	2.85	3.30	2.50	2.55	-7.273%	207	1,293	-80.000%
2024-12-17	2.45	2.80	2.40	2.75	+10.887%	26	1,162	-81.455%
2024-12-16	2.30	2.70	2.30	2.48	+12.217%	174	1,160	-79.435%
2024-12-13	1.97	2.25	1.97	2.21	+42.581%	36	1,051	-76.923%
2024-12-12	1.60	1.60	1.40	1.55	-8.824%	170	1,049	-67.097%
2024-12-11	1.65	1.70	1.60	1.70	-10.526%	22	932	-70.000%
2024-12-10	2.05	2.15	1.80	1.90	-5.941%	15	937	-73.158%
2024-12-09	2.20	2.20	1.75	2.02	-10.222%	12	937	-74.752%
2024-12-06	2.30	2.45	2.25	2.25	+18.421%	32	939	-77.333%
2024-12-05	1.85	2.38	1.85	1.90	+18.750%	59	937	-73.158%
2024-12-04	1.80	1.80	1.60	1.60	0.000%	22	936	-68.125%
2024-12-03	1.60	1.78	1.57	1.60	-20.000%	114	944	-68.125%
2024-12-02	3.50	3.50	1.70	2.00	-37.500%	228	983	-74.500%
2024-11-29	2.45	3.50	2.45	3.20	+39.130%	384	851	-84.063%
2024-11-27	1.75	2.51	1.75	2.30	+61.972%	670	993	-77.826%
2024-11-26	1.50	1.65	1.30	1.42	-8.387%	89	993	-64.085%
2024-11-25	1.10	2.05	1.10	1.55	+82.353%	925	910	-67.097%
2024-11-22	0.80	0.95	0.80	0.85	0.000%	272	136	-40.000%

.dark-mode .RFpx24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFpx24{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20250718C11ACHR Jul 18 2025 11.00 Call (ACHR250718C00011000)option OPRA

ACHR20250718C11
ACHR Jul 18 2025 11.00 Call (ACHR250718C00011000)
option OPRA