Dark

ACHR20261016C5
ACHR Oct 16 2026 5.00 Call (ACHR261016C00005000)
option OPRA

EOD

Aug 24, 2026

1.31-14.379%(-0.22)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.4300	1.4500	1.3100	1.3100	-14.379%	58	2,350	0.000%
2026-08-21	1.4000	1.6300	1.4000	1.5300	+17.692%	132	2,333	-14.379%
2026-08-20	1.4700	1.4700	1.2600	1.3000	-16.129%	147	2,412	+0.769%
2026-08-19	1.4100	1.6800	1.4100	1.5500	+0.649%	51	2,413	-15.484%
2026-08-18	1.4300	1.5600	1.4300	1.5400	-5.521%	54	2,409	-14.935%
2026-08-17	1.6600	1.7000	1.5800	1.6300	-5.780%	83	2,378	-19.632%
2026-08-14	2.0600	2.0900	1.7300	1.7300	-19.535%	85	2,368	-24.277%
2026-08-13	1.7500	2.2500	1.7000	2.1500	+34.375%	153	2,346	-39.070%
2026-08-12	1.7100	1.8600	1.4000	1.6000	-23.810%	154	2,293	-18.125%
2026-08-11	1.6400	2.2600	1.6400	2.1000	+23.529%	471	2,353	-37.619%
2026-08-10	1.7500	2.1200	1.4000	1.7000	+53.153%	676	2,493	-22.941%
2026-08-07	0.9800	1.1300	0.9800	1.1100	+23.333%	215	2,651	+18.018%
2026-08-06	0.9300	0.9700	0.9000	0.9000	+2.273%	47	2,709	+45.556%
2026-08-05	0.9700	0.9800	0.8800	0.8800	-11.111%	55	2,686	+48.864%
2026-08-04	0.7100	0.9900	0.7100	0.9900	+41.429%	939	2,638	+32.323%
2026-08-03	0.6100	0.7100	0.6100	0.7000	+6.061%	113	3,307	+87.143%
2026-07-31	0.6500	0.6900	0.5400	0.6600	+1.538%	546	3,356	+98.485%
2026-07-30	0.6400	0.6500	0.5500	0.6500	+22.642%	495	3,216	+101.538%
2026-07-29	0.7000	0.7400	0.5200	0.5300	-22.059%	414	3,271	+147.170%
2026-07-28	0.6700	0.7600	0.6300	0.6800	-13.924%	211	3,004	+92.647%
2026-07-27	0.7600	0.9100	0.7500	0.7900	+5.333%	40	3,042	+65.823%
2026-07-24	0.8000	0.8400	0.7400	0.7500	-16.667%	234	3,018	+74.667%
2026-07-23	1.0100	1.0100	0.9000	0.9000	-5.263%	76	2,831	+45.556%
2026-07-22	1.0900	1.1200	0.9400	0.9500	-6.863%	267	2,804	+37.895%
2026-07-21	1.1000	1.2500	1.0200	1.0200	-7.273%	627	2,737	+28.431%
2026-07-20	0.6700	1.1800	0.6700	1.1000	+86.441%	1,208	2,324	+19.091%
2026-07-17	0.5000	0.6500	0.5000	0.5900	0.000%	168	2,484	+122.034%
2026-07-16	0.6700	0.6700	0.5800	0.5900	-23.377%	579	2,473	+122.034%
2026-07-15	0.8900	0.9200	0.7200	0.7700	-3.750%	456	2,285	+70.130%
2026-07-14	0.7100	0.8000	0.6900	0.8000	+25.000%	319	2,347	+63.750%
2026-07-13	0.7400	0.7500	0.6200	0.6400	-11.111%	254	2,188	+104.688%
2026-07-10	0.7800	0.7800	0.7200	0.7200	-14.286%	381	2,063	+81.944%
2026-07-09	0.8000	0.9500	0.8000	0.8400	+1.205%	48	1,748	+55.952%
2026-07-08	0.8700	0.8900	0.7900	0.8300	-4.598%	208	1,711	+57.831%
2026-07-07	1.1900	1.1900	0.8400	0.8700	-26.271%	67	1,661	+50.575%
2026-07-06	1.0000	1.2300	1.0000	1.1800	+32.584%	84	1,612	+11.017%
2026-07-02	0.9800	0.9800	0.8300	0.8900	-2.198%	43	1,545	+47.191%
2026-07-01	0.8400	1.0000	0.8400	0.9100	+10.976%	73	1,545	+43.956%
2026-06-30	0.7900	0.8800	0.7900	0.8200	+1.235%	195	1,491	+59.756%
2026-06-29	0.9000	0.9000	0.7200	0.8100	-7.955%	351	1,461	+61.728%
2026-06-26	0.7800	1.0400	0.7800	0.8800	0.000%	250	1,340	+48.864%
2026-06-25	0.8900	0.9500	0.8000	0.8800	-9.278%	65	1,115	+48.864%
2026-06-24	1.0400	1.0500	0.9400	0.9700	-11.818%	234	1,095	+35.052%
2026-06-23	1.1800	1.2700	1.1000	1.1000	-9.836%	14	1,067	+19.091%
2026-06-22	1.3200	1.3500	1.2200	1.2200	-8.271%	71	1,060	+7.377%
2026-06-18	1.2400	1.3900	1.2300	1.3300	+2.308%	24	1,033	-1.504%
2026-06-17	1.3000	1.4900	1.2200	1.3000	0.000%	123	1,033	+0.769%
2026-06-16	1.4000	1.4100	1.2000	1.3000	-15.584%	78	1,010	+0.769%
2026-06-15	1.2800	1.5400	1.2800	1.5400	+40.000%	58	1,002	-14.935%
2026-06-12	1.2000	1.2100	1.0800	1.1000	-6.780%	33	1,003	+19.091%
2026-06-11	1.0800	1.2000	1.0300	1.1800	+6.306%	115	999	+11.017%
2026-06-10	1.2000	1.2500	1.1100	1.1100	-11.200%	34	1,089	+18.018%
2026-06-09	1.6200	1.7500	1.2000	1.2500	-21.875%	121	1,060	+4.800%
2026-06-08	1.4000	1.6200	1.4000	1.6000	+14.286%	51	1,002	-18.125%
2026-06-05	1.7500	1.8700	1.3500	1.4000	-34.579%	195	987	-6.429%
2026-06-04	2.1000	2.2000	2.0500	2.1400	+2.392%	25	882	-38.785%
2026-06-03	2.2500	2.2500	2.0000	2.0900	-9.524%	44	869	-37.321%
2026-06-02	2.4500	2.4500	2.3100	2.3100	-3.750%	52	833	-43.290%
2026-06-01	2.3700	2.4000	2.3000	2.4000	+4.348%	8	781	-45.417%
2026-05-29	2.1700	2.4000	2.1000	2.3000	-6.122%	17	778	-43.043%
2026-05-28	2.3500	2.6100	2.3500	2.4500	+13.426%	35	786	-46.531%
2026-05-27	2.1600	2.1600	2.1600	2.1600	-5.263%	400	772	-39.352%
2026-05-26	2.3400	2.3400	2.1900	2.2800	+14.000%	17	883	-42.544%
2026-05-22	1.9900	2.1000	1.9900	2.0000	+8.696%	34	880	-34.500%
2026-05-21	1.5600	1.8800	1.5400	1.8400	+8.235%	533	448	-28.804%
2026-05-20	1.7500	1.7500	1.7000	1.7000	-6.077%	13	448	-22.941%
2026-05-19	1.6500	1.8100	1.6500	1.8100	+6.471%	69	482	-27.624%
2026-05-18	1.6600	1.7000	1.6600	1.7000	-10.526%	80	482	-22.941%
2026-05-15	1.9000	1.9500	1.8400	1.9000	-10.798%	11	482	-31.053%
2026-05-14	2.0000	2.1500	1.9300	2.1300	-5.333%	32	475	-38.498%
2026-05-13	2.2600	2.2900	2.2500	2.2500	+7.656%	6	467	-41.778%
2026-05-12	1.9100	2.0900	1.8600	2.0900	-11.064%	28	467	-37.321%
2026-05-11	2.0400	2.3500	2.0400	2.3500	+5.856%	25	467	-44.255%
2026-05-08	1.9200	2.2200	1.9200	2.2200	+13.846%	2	462	-40.991%
2026-05-07	2.1200	2.1500	1.9500	1.9500	-8.879%	76	462	-32.821%
2026-05-06	2.0300	2.1400	2.0300	2.1400	+19.553%	4	484	-38.785%
2026-05-05	1.6000	1.7900	1.5200	1.7900	+7.831%	147	482	-26.816%
2026-05-04	1.7000	1.7000	1.6600	1.6600	-4.598%	117	579	-21.084%
2026-05-01	1.7000	1.7400	1.7000	1.7400	+5.455%	13	453	-24.713%
2026-04-30	1.5900	1.6500	1.5900	1.6500	+6.452%	24	453	-20.606%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-12.921%	1	435	-15.484%
2026-04-28	1.6700	1.7800	1.6700	1.7800	+1.714%	9	436	-26.404%
2026-04-27	1.6500	1.7500	1.6500	1.7500	+6.707%	24	433	-25.143%
2026-04-24	1.6000	1.7000	1.6000	1.6400	+2.500%	30	435	-20.122%
2026-04-23	1.6300	1.6300	1.6000	1.6000	-17.098%	5	405	-18.125%
2026-04-22	1.9300	1.9300	1.9300	1.9300	+6.630%	3	400	-32.124%
2026-04-21	1.8700	1.9700	1.7700	1.8100	-1.093%	61	381	-27.624%
2026-04-20	1.8600	1.8700	1.8300	1.8300	-6.633%	43	381	-28.415%
2026-04-17	2.1300	2.1300	1.9600	1.9600	+2.083%	16	378	-33.163%
2026-04-16	1.9200	1.9200	1.9200	1.9200	+3.226%	5	383	-31.771%
2026-04-15	1.7300	1.8600	1.7300	1.8600	+17.722%	5	378	-29.570%
2026-04-14	1.5800	1.6200	1.5800	1.5800	+7.483%	12	375	-17.089%
2026-04-13	1.3500	1.4700	1.3500	1.4700	0.000%	31	375	-10.884%
2026-04-10	1.4700	1.4700	1.4700	1.4700	+1.379%	1	365	-10.884%
2026-04-09	1.5000	1.5000	1.4500	1.4500	-8.805%	49	364	-9.655%
2026-04-08	1.7200	1.7200	1.5900	1.5900	+15.217%	15	319	-17.610%
2026-04-07	1.4000	1.4700	1.3600	1.3800	-13.750%	41	324	-5.072%
2026-04-06	1.6200	1.6400	1.6000	1.6000	+11.111%	41	343	-18.125%
2026-04-02	1.2500	1.4900	1.1900	1.4400	+10.769%	53	321	-9.028%
2026-04-01	1.3900	1.4400	1.3000	1.3000	-6.475%	60	321	+0.769%
2026-03-31	1.2300	1.3900	1.2300	1.3900	+19.828%	62	341	-5.755%
2026-03-30	1.2900	1.2900	1.1400	1.1600	-12.782%	195	281	+12.931%
2026-03-27	1.4000	1.4100	1.3300	1.3300	-8.276%	35	126	-1.504%
2026-03-26	1.5000	1.5000	1.4500	1.4500	-9.938%	19	101	-9.655%
2026-03-25	1.7700	1.7700	1.5500	1.6100	+1.258%	20	82	-18.634%
2026-03-24	1.6400	1.6500	1.5700	1.5900	-13.587%	36	74	-17.610%
2026-03-23	1.8400	1.8400	1.8400	1.8400	+5.143%	1	39	-28.804%
2026-03-20	1.8800	1.8800	1.7500	1.7500	-8.854%	4	38	-25.143%
2026-03-19	1.9300	1.9300	1.9200	1.9200	-7.692%	3	37	-31.771%
2026-03-18	2.0700	2.0800	2.0700	2.0800	+0.483%	4	34	-37.019%
2026-03-16	2.0000	2.0700	2.0000	2.0700	-17.530%	2	36	-36.715%
2026-03-10	2.5100	2.5100	2.5100	2.5100	+9.607%	2	34	-47.809%
2026-03-06	2.3100	2.3100	2.2900	2.2900	-0.435%	6	32	-42.795%
2026-03-05	2.6600	2.6600	2.3000	2.3000	-11.538%	18	26	-43.043%
2026-03-04	2.6000	2.6000	2.6000	2.6000	-1.887%	1	10	-49.615%
2026-03-03	2.6500	2.6500	2.6500	2.6500	-11.960%	3	9	-50.566%
2026-03-02	2.9300	3.0100	2.8800	3.0100	+4.514%	5	10	-56.478%
2026-02-27	2.8800	2.8800	2.8800	2.8800	-3.030%	3	11	-54.514%
2026-02-26	2.9700	2.9700	2.9700	2.9700	-2.623%	1	9	-55.892%
2026-02-25	3.0000	3.0500	3.0000	3.0500	+7.018%	5	6	-57.049%
2026-02-24	2.8500	2.8500	2.8500	2.8500	-1.042%	2	6	-54.035%
2026-02-20	3.5500	3.5500	2.8800	2.8800	0.000%	4	4	-54.514%

.dark-mode .msbQsK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msbQsK{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016C5ACHR Oct 16 2026 5.00 Call (ACHR261016C00005000)option OPRA

ACHR20261016C5
ACHR Oct 16 2026 5.00 Call (ACHR261016C00005000)
option OPRA