Dark

ACHR20261016C4
ACHR Oct 16 2026 4.00 Call (ACHR261016C00004000)
option OPRA

EOD

Aug 21, 2026

2.54+19.811%(+0.42)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.5500	2.5500	2.5400	2.5400	+19.811%	30	356	0.000%
2026-08-20	2.2900	2.3200	2.1000	2.1200	-12.757%	18	345	+19.811%
2026-08-19	2.2700	2.5300	2.2700	2.4300	-3.187%	24	331	+4.527%
2026-08-17	2.5300	2.6000	2.4100	2.5100	-8.727%	18	341	+1.195%
2026-08-14	3.1000	3.1000	2.7500	2.7500	-8.940%	3	340	-7.636%
2026-08-13	2.7000	3.0200	2.7000	3.0200	+29.614%	28	337	-15.894%
2026-08-12	2.3900	2.4100	2.3000	2.3300	-19.655%	19	347	+9.013%
2026-08-11	2.8600	3.1000	2.8400	2.9000	+22.363%	37	342	-12.414%
2026-08-10	2.5500	2.9000	2.1500	2.3700	+39.412%	120	372	+7.173%
2026-08-07	1.7000	1.7600	1.7000	1.7000	+17.241%	11	451	+49.412%
2026-08-06	1.5700	1.5700	1.4500	1.4500	-4.605%	6	462	+75.172%
2026-08-05	1.5200	1.5200	1.5200	1.5200	-1.299%	1	458	+67.105%
2026-08-04	1.3600	1.5400	1.3600	1.5400	+31.624%	9	457	+64.935%
2026-08-03	1.2100	1.2500	1.1700	1.1700	+10.377%	17	448	+117.094%
2026-07-31	1.1600	1.1600	1.0600	1.0600	-1.852%	28	465	+139.623%
2026-07-30	1.0800	1.0800	1.0800	1.0800	+10.204%	1	485	+135.185%
2026-07-29	1.0500	1.0800	0.9800	0.9800	-23.438%	35	484	+159.184%
2026-07-28	1.1500	1.2800	1.1500	1.2800	-5.882%	4	453	+98.438%
2026-07-27	1.2900	1.3600	1.2400	1.3600	+13.333%	17	455	+86.765%
2026-07-24	1.2900	1.3500	1.2000	1.2000	-18.919%	48	451	+111.667%
2026-07-22	1.6400	1.6400	1.4800	1.4800	-9.756%	49	413	+71.622%
2026-07-21	1.8200	1.8200	1.6400	1.6400	+7.895%	28	401	+54.878%
2026-07-20	1.2300	1.5900	1.2300	1.5200	+53.535%	36	411	+67.105%
2026-07-17	0.9200	1.0800	0.9000	0.9900	-9.174%	207	413	+156.566%
2026-07-16	1.0900	1.0900	1.0900	1.0900	-10.656%	1	496	+133.028%
2026-07-15	1.2200	1.2200	1.2000	1.2200	-4.688%	21	496	+108.197%
2026-07-14	1.1300	1.2800	1.1300	1.2800	+20.755%	2	516	+98.438%
2026-07-13	1.1600	1.1600	1.0600	1.0600	-10.924%	20	516	+139.623%
2026-07-10	1.2500	1.2500	1.1900	1.1900	-8.462%	3	511	+113.445%
2026-07-09	1.3400	1.3900	1.3000	1.3000	-1.515%	12	509	+95.385%
2026-07-08	1.3500	1.3500	1.2800	1.3200	-5.714%	122	512	+92.424%
2026-07-07	1.4800	1.4800	1.3200	1.4000	-20.000%	44	408	+81.429%
2026-07-06	1.6500	1.7500	1.6500	1.7500	+31.579%	2	399	+45.143%
2026-07-02	1.5500	1.5500	1.3300	1.3300	-5.674%	8	396	+90.977%
2026-07-01	1.4000	1.5800	1.3700	1.4100	+11.905%	25	396	+80.142%
2026-06-30	1.3000	1.3000	1.2600	1.2600	+2.439%	12	395	+101.587%
2026-06-29	1.2000	1.3600	1.2000	1.2300	-12.143%	29	385	+106.504%
2026-06-26	1.3300	1.4000	1.3300	1.4000	+10.236%	12	358	+81.429%
2026-06-25	1.4600	1.5700	1.2700	1.2700	-18.590%	7	346	+100.000%
2026-06-24	1.5500	1.5700	1.4600	1.5600	-16.129%	43	348	+62.821%
2026-06-23	1.8600	1.8600	1.8600	1.8600	+4.494%	1	306	+36.559%
2026-06-22	1.8500	1.8700	1.7800	1.7800	-2.732%	5	305	+42.697%
2026-06-18	1.8000	1.8300	1.8000	1.8300	-3.684%	2	302	+38.798%
2026-06-16	1.9300	1.9300	1.8600	1.9000	-2.564%	7	302	+33.684%
2026-06-15	1.9500	1.9500	1.9200	1.9500	+21.118%	4	295	+30.256%
2026-06-12	1.7500	1.7500	1.6000	1.6100	-5.294%	6	296	+57.764%
2026-06-11	1.5500	1.7000	1.5500	1.7000	+4.294%	20	293	+49.412%
2026-06-10	1.7500	1.7500	1.6300	1.6300	-5.233%	15	283	+55.828%
2026-06-09	1.7300	1.7300	1.7200	1.7200	-21.461%	2	291	+47.674%
2026-06-08	2.0800	2.1900	2.0700	2.1900	+14.660%	7	290	+15.982%
2026-06-05	2.1300	2.1300	1.9100	1.9100	-32.982%	116	283	+32.984%
2026-06-03	2.7400	2.8500	2.7400	2.8500	-8.065%	2	248	-10.877%
2026-06-02	3.1000	3.1000	3.1000	3.1000	0.000%	5	247	-18.065%
2026-06-01	3.1000	3.2000	3.1000	3.1000	+5.085%	9	252	-18.065%
2026-05-29	2.9500	2.9500	2.9500	2.9500	-9.231%	1	245	-13.898%
2026-05-28	2.8000	3.2500	2.8000	3.2500	+14.035%	15	244	-21.846%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+4.779%	2	249	-10.877%
2026-05-26	2.9100	3.0000	2.7200	2.7200	+12.397%	19	249	-6.618%
2026-05-22	2.4200	2.4200	2.4200	2.4200	+5.677%	1	239	+4.959%
2026-05-20	2.2900	2.2900	2.2900	2.2900	+1.778%	1	239	+10.917%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-12.451%	7	238	+12.889%
2026-05-18	2.6900	2.6900	2.5700	2.5700	+2.800%	3	238	-1.167%
2026-05-15	2.5000	2.5000	2.5000	2.5000	-6.367%	20	238	+1.600%
2026-05-14	2.6000	2.6700	2.6000	2.6700	-11.000%	25	238	-4.869%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+14.943%	3	218	-15.333%
2026-05-07	2.7900	2.7900	2.6100	2.6100	-10.000%	2	216	-2.682%
2026-05-06	2.9000	2.9000	2.9000	2.9000	+33.641%	1	218	-12.414%
2026-05-05	2.1700	2.1700	2.1700	2.1700	-6.061%	1	217	+17.051%
2026-04-30	2.1600	2.3100	2.1600	2.3100	+2.212%	3	217	+9.957%
2026-04-28	2.3500	2.3500	2.2600	2.2600	-1.739%	2	217	+12.389%
2026-04-27	2.3000	2.3000	2.3000	2.3000	+11.650%	2	217	+10.435%
2026-04-23	2.3800	2.3800	2.0600	2.0600	-18.577%	2	216	+23.301%
2026-04-22	2.5300	2.5300	2.5300	2.5300	-3.802%	1	215	+0.395%
2026-04-17	2.8100	2.8100	2.6300	2.6300	+5.200%	2	215	-3.422%
2026-04-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	214	+1.600%
2026-04-15	2.4600	2.5000	2.4600	2.5000	+17.925%	130	214	+1.600%
2026-04-14	2.2500	2.2500	2.1100	2.1200	+4.950%	144	206	+19.811%
2026-04-10	2.0200	2.0200	2.0200	2.0200	-6.047%	12	106	+25.743%
2026-04-08	2.1500	2.1500	2.1500	2.1500	+10.256%	1	94	+18.140%
2026-04-02	1.9500	1.9500	1.9500	1.9500	+3.175%	3	91	+30.256%
2026-04-01	1.9300	1.9300	1.8900	1.8900	+1.613%	25	91	+34.392%
2026-03-31	1.7700	1.8600	1.7700	1.8600	+13.415%	13	86	+36.559%
2026-03-30	1.7000	1.7000	1.6400	1.6400	-13.228%	24	73	+54.878%
2026-03-27	1.8500	1.8900	1.8500	1.8900	-6.897%	2	61	+34.392%
2026-03-26	2.0300	2.0300	2.0300	2.0300	-4.695%	1	60	+25.123%
2026-03-25	2.1400	2.1400	2.1300	2.1300	-6.579%	39	59	+19.249%
2026-03-24	2.2800	2.2800	2.2800	2.2800	-8.065%	1	36	+11.404%
2026-03-23	2.4800	2.4800	2.4800	2.4800	+4.641%	3	37	+2.419%
2026-03-20	2.3700	2.3700	2.3700	2.3700	-4.819%	1	37	+7.173%
2026-03-19	2.5000	2.5000	2.4900	2.4900	-9.124%	7	36	+2.008%
2026-03-17	2.7400	2.7400	2.7400	2.7400	+2.622%	12	30	-7.299%
2026-03-16	2.6700	2.6700	2.6700	2.6700	-6.643%	1	18	-4.869%
2026-03-11	2.8100	2.8600	2.8000	2.8600	-7.742%	5	17	-11.189%
2026-03-05	3.1500	3.1500	3.1000	3.1000	-4.615%	12	16	-18.065%
2026-03-03	3.2500	3.2500	3.2500	3.2500	-8.192%	3	6	-21.846%
2026-03-02	3.4800	3.5700	3.4800	3.5400	+5.988%	6	3	-28.249%
2026-02-23	3.3400	3.3400	3.3400	3.3400	0.000%	2	2	-23.952%

.dark-mode .fPrMqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPrMqS{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016C4ACHR Oct 16 2026 4.00 Call (ACHR261016C00004000)option OPRA

ACHR20261016C4
ACHR Oct 16 2026 4.00 Call (ACHR261016C00004000)
option OPRA