Dark

ACHR20261016C7
ACHR Oct 16 2026 7.00 Call (ACHR261016C00007000)
option OPRA

EOD

Aug 24, 2026

0.3800-19.149%(-0.0900)1,950

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.5000	0.5000	0.3700	0.3800	-19.149%	1,950	13,830	0.000%
2026-08-21	0.4400	0.5700	0.4200	0.4700	+20.513%	335	12,637	-19.149%
2026-08-20	0.5400	0.5400	0.3700	0.3900	-32.759%	824	12,589	-2.564%
2026-08-19	0.5200	0.5800	0.4600	0.5800	+11.538%	1,324	12,523	-34.483%
2026-08-18	0.5000	0.5500	0.4200	0.5200	-7.143%	5,640	11,618	-26.923%
2026-08-17	0.6400	0.6500	0.5300	0.5600	-20.000%	1,277	8,433	-32.143%
2026-08-14	0.9600	1.0600	0.6300	0.7000	-24.731%	1,877	7,616	-45.714%
2026-08-13	0.5600	0.9700	0.5600	0.9300	+60.345%	613	8,220	-59.140%
2026-08-12	0.8800	0.8800	0.5200	0.5800	-38.298%	1,953	8,099	-34.483%
2026-08-11	0.6500	1.0500	0.6200	0.9400	+22.078%	1,737	7,578	-59.574%
2026-08-10	0.7700	1.0200	0.5600	0.7700	+102.632%	2,869	7,882	-50.649%
2026-08-07	0.3500	0.4000	0.3500	0.3800	+26.667%	577	7,324	0.000%
2026-08-06	0.3000	0.3300	0.2700	0.3000	-6.250%	206	7,348	+26.667%
2026-08-05	0.3100	0.3600	0.3000	0.3200	-8.571%	80	7,362	+18.750%
2026-08-04	0.2500	0.3800	0.2500	0.3500	+59.091%	430	7,335	+8.571%
2026-08-03	0.2000	0.2400	0.2000	0.2200	+15.789%	212	7,148	+72.727%
2026-07-31	0.2000	0.2200	0.1600	0.1900	-5.000%	95	7,188	+100.000%
2026-07-30	0.1700	0.2200	0.1700	0.2000	+11.111%	127	7,196	+90.000%
2026-07-29	0.2200	0.2200	0.1800	0.1800	-21.739%	224	7,226	+111.111%
2026-07-28	0.2400	0.2700	0.2100	0.2300	-11.538%	298	7,105	+65.217%
2026-07-27	0.2500	0.2900	0.2500	0.2600	+4.000%	671	7,176	+46.154%
2026-07-24	0.3500	0.3500	0.2500	0.2500	-34.211%	209	6,854	+52.000%
2026-07-23	0.3500	0.4100	0.3500	0.3800	-5.000%	73	6,887	0.000%
2026-07-22	0.4400	0.4700	0.3800	0.4000	-6.977%	407	6,917	-5.000%
2026-07-21	0.4800	0.5500	0.4300	0.4300	-8.511%	1,565	7,002	-11.628%
2026-07-20	0.3000	0.5200	0.3000	0.4700	+123.810%	1,055	5,986	-19.149%
2026-07-17	0.1800	0.2500	0.1800	0.2100	-4.545%	489	6,051	+80.952%
2026-07-16	0.2700	0.2800	0.2100	0.2200	-26.667%	411	5,908	+72.727%
2026-07-15	0.3300	0.3700	0.2800	0.3000	-6.250%	391	5,736	+26.667%
2026-07-14	0.2500	0.3200	0.2500	0.3200	+28.000%	200	5,593	+18.750%
2026-07-13	0.2900	0.2900	0.2400	0.2500	-10.714%	366	5,497	+52.000%
2026-07-10	0.3400	0.3400	0.2800	0.2800	-17.647%	276	5,505	+35.714%
2026-07-09	0.3200	0.3600	0.3200	0.3400	+6.250%	177	5,489	+11.765%
2026-07-08	0.3300	0.4000	0.3200	0.3200	-11.111%	632	5,442	+18.750%
2026-07-07	0.4400	0.4400	0.3300	0.3600	-30.769%	262	5,108	+5.556%
2026-07-06	0.3900	0.5500	0.3900	0.5200	+36.842%	76	5,026	-26.923%
2026-07-02	0.4000	0.4900	0.3500	0.3800	-2.564%	177	4,991	0.000%
2026-07-01	0.3500	0.4300	0.3500	0.3900	+5.405%	312	4,991	-2.564%
2026-06-30	0.3400	0.4000	0.3300	0.3700	+8.824%	152	4,876	+2.703%
2026-06-29	0.4000	0.4200	0.3200	0.3400	-15.000%	581	4,792	+11.765%
2026-06-26	0.3500	0.4300	0.3300	0.4000	+2.564%	359	4,923	-5.000%
2026-06-25	0.4000	0.5400	0.3000	0.3900	-2.500%	271	4,879	-2.564%
2026-06-24	0.4700	0.4700	0.3900	0.4000	-14.894%	820	4,700	-5.000%
2026-06-23	0.5500	0.5800	0.4700	0.4700	-14.545%	506	4,371	-19.149%
2026-06-22	0.6000	0.6800	0.5500	0.5500	-12.698%	524	4,359	-30.909%
2026-06-18	0.5600	0.7500	0.5600	0.6300	+6.780%	401	3,918	-39.683%
2026-06-17	0.6200	0.7600	0.5700	0.5900	-10.606%	152	3,918	-35.593%
2026-06-16	0.6400	0.6600	0.5500	0.6600	-4.348%	222	3,884	-42.424%
2026-06-15	0.6100	0.7200	0.5600	0.6900	+30.189%	486	3,838	-44.928%
2026-06-12	0.6200	0.6200	0.5200	0.5300	-13.115%	516	3,685	-28.302%
2026-06-11	0.5600	0.6100	0.4900	0.6100	+12.963%	283	3,592	-37.705%
2026-06-10	0.6000	0.6700	0.5300	0.5400	-12.903%	198	3,527	-29.630%
2026-06-09	0.8000	0.8200	0.5700	0.6200	-22.500%	560	3,388	-38.710%
2026-06-08	0.7300	0.8200	0.7300	0.8000	+14.286%	368	3,415	-52.500%
2026-06-05	1.0800	1.0800	0.6800	0.7000	-39.655%	1,122	3,353	-45.714%
2026-06-04	1.2000	1.2500	1.1000	1.1600	-5.691%	781	3,400	-67.241%
2026-06-03	1.1500	1.2700	1.0400	1.2300	-10.870%	200	3,571	-69.106%
2026-06-02	1.3700	1.4300	1.3300	1.3800	-3.497%	141	3,521	-72.464%
2026-06-01	1.3100	1.4700	1.2400	1.4300	+2.143%	441	3,489	-73.427%
2026-05-29	1.2000	1.4000	1.1600	1.4000	-4.110%	789	3,465	-72.857%
2026-05-28	1.1600	1.5800	1.1300	1.4600	+20.661%	518	3,342	-73.973%
2026-05-27	1.2500	1.3400	1.0000	1.2100	-2.419%	958	3,422	-68.595%
2026-05-26	1.2500	1.3800	1.2000	1.2400	+5.983%	752	3,489	-69.355%
2026-05-22	1.0900	1.2000	1.0700	1.1700	+13.592%	688	3,524	-67.521%
2026-05-21	0.8000	1.0300	0.6400	1.0300	+18.391%	746	3,008	-63.107%
2026-05-20	0.8500	0.9700	0.8200	0.8700	-10.309%	57	3,008	-56.322%
2026-05-19	0.8600	0.9900	0.8000	0.9700	+2.105%	273	2,997	-60.825%
2026-05-18	1.0200	1.1100	0.8900	0.9500	-4.040%	163	2,997	-60.000%
2026-05-15	1.0100	1.0700	0.9700	0.9900	-18.182%	405	2,997	-61.616%
2026-05-14	1.1600	1.2400	0.9700	1.2100	-2.419%	289	2,714	-68.595%
2026-05-13	1.1000	1.3600	1.0900	1.2400	+15.888%	508	2,385	-69.355%
2026-05-12	1.2900	1.3000	0.9800	1.0700	-18.939%	262	2,385	-64.486%
2026-05-11	1.2500	1.4300	1.1000	1.3200	+3.125%	494	2,385	-71.212%
2026-05-08	1.1000	1.3000	1.0200	1.2800	+10.345%	308	2,407	-70.313%
2026-05-07	1.2000	1.4300	1.1000	1.1600	-7.200%	284	2,402	-67.241%
2026-05-06	1.0300	1.2500	1.0300	1.2500	+35.870%	329	2,275	-69.600%
2026-05-05	0.9000	0.9200	0.8200	0.9200	-7.071%	124	2,261	-58.696%
2026-05-04	1.0000	1.0000	0.9000	0.9900	+6.452%	98	2,261	-61.616%
2026-05-01	0.8700	0.9700	0.8600	0.9300	-1.064%	29	2,268	-59.140%
2026-04-30	0.8300	0.9600	0.8200	0.9400	+13.253%	306	2,268	-59.574%
2026-04-29	0.9200	0.9200	0.8000	0.8300	-9.783%	183	2,168	-54.217%
2026-04-28	1.0200	1.0200	0.9200	0.9200	-7.071%	14	2,079	-58.696%
2026-04-27	0.9000	0.9900	0.9000	0.9900	+6.452%	93	2,080	-61.616%
2026-04-24	1.0300	1.0300	0.8800	0.9300	0.000%	185	2,078	-59.140%
2026-04-23	1.1000	1.1000	0.8700	0.9300	-14.679%	127	2,173	-59.140%
2026-04-22	1.0600	1.1300	1.0400	1.0900	+11.224%	183	2,181	-65.138%
2026-04-21	1.0600	1.1600	0.9800	0.9800	-6.667%	308	2,119	-61.224%
2026-04-20	1.0400	1.1200	1.0000	1.0500	-7.895%	250	2,119	-63.810%
2026-04-17	1.1900	1.3200	1.1400	1.1400	+3.636%	308	1,919	-66.667%
2026-04-16	1.2000	1.2800	1.0000	1.1000	+5.769%	232	1,955	-65.455%
2026-04-15	0.9200	1.0500	0.9200	1.0400	+22.353%	598	1,865	-63.462%
2026-04-14	0.8300	0.8900	0.8100	0.8500	+7.595%	178	1,947	-55.294%
2026-04-13	0.7200	0.7900	0.7200	0.7900	+3.947%	146	1,914	-51.899%
2026-04-10	0.7900	0.7900	0.7500	0.7600	0.000%	55	1,776	-50.000%
2026-04-09	0.8000	0.8000	0.7500	0.7600	-9.524%	11	1,772	-50.000%
2026-04-08	0.9500	0.9700	0.8400	0.8400	+12.000%	426	1,770	-54.762%
2026-04-07	0.7800	0.8100	0.7500	0.7500	-15.730%	64	1,772	-49.333%
2026-04-06	0.9500	0.9500	0.8500	0.8900	+11.250%	93	1,769	-57.303%
2026-04-02	0.7300	0.8200	0.6500	0.8000	+14.286%	347	1,723	-52.500%
2026-04-01	0.8000	0.8300	0.7000	0.7000	-6.667%	71	1,723	-45.714%
2026-03-31	0.6800	0.7600	0.6600	0.7500	+20.968%	166	1,715	-49.333%
2026-03-30	0.7400	0.7700	0.6200	0.6200	-15.068%	310	1,682	-38.710%
2026-03-27	0.8000	0.8000	0.6900	0.7300	-10.976%	217	1,632	-47.945%
2026-03-26	0.9000	0.9000	0.8100	0.8200	-7.865%	198	1,549	-53.659%
2026-03-25	1.0200	1.0200	0.8700	0.8900	0.000%	273	1,362	-57.303%
2026-03-24	1.0200	1.0200	0.8800	0.8900	-16.822%	163	1,202	-57.303%
2026-03-23	1.0800	1.1100	1.0000	1.0700	+3.883%	115	1,077	-64.486%
2026-03-20	1.1800	1.1900	1.0300	1.0300	-11.207%	146	1,105	-63.107%
2026-03-19	1.1000	1.1700	1.1000	1.1600	-1.695%	66	998	-67.241%
2026-03-18	1.4000	1.4000	1.1700	1.1800	-10.606%	15	948	-67.797%
2026-03-17	1.3200	1.3500	1.2100	1.3200	+4.762%	11	941	-71.212%
2026-03-16	1.2900	1.2900	1.2000	1.2600	+0.800%	86	931	-69.841%
2026-03-13	1.2900	1.4500	1.2100	1.2500	-8.088%	29	860	-69.600%
2026-03-12	1.4400	1.5300	1.3600	1.3600	-4.225%	5	834	-72.059%
2026-03-11	1.4100	1.4200	1.4000	1.4200	-5.333%	7	830	-73.239%
2026-03-10	1.7000	2.0000	1.5000	1.5000	-4.459%	430	828	-74.667%
2026-03-09	1.3900	1.5700	1.3300	1.5700	+6.803%	653	812	-75.796%
2026-03-06	1.5000	1.5200	1.4200	1.4700	0.000%	97	199	-74.150%
2026-03-05	1.6700	1.6900	1.4500	1.4700	-19.231%	52	188	-74.150%
2026-03-04	1.6500	1.8800	1.6500	1.8200	+6.433%	67	136	-79.121%
2026-03-03	2.2000	2.2000	1.6000	1.7100	-21.560%	56	121	-77.778%
2026-03-02	2.1000	2.1800	2.1000	2.1800	+17.204%	41	74	-82.569%
2026-02-27	1.9100	1.9100	1.8600	1.8600	-11.429%	52	74	-79.570%
2026-02-26	2.1000	2.1000	2.1000	2.1000	+3.960%	3	22	-81.905%
2026-02-24	1.8100	2.0200	1.8100	2.0200	+6.878%	21	25	-81.188%
2026-02-23	1.8200	1.8900	1.7800	1.8900	-1.047%	12	16	-79.894%
2026-02-20	2.0000	2.0000	1.9000	1.9100	0.000%	5	5	-80.105%

.dark-mode .HfFWqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HfFWqs{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016C7ACHR Oct 16 2026 7.00 Call (ACHR261016C00007000)option OPRA

ACHR20261016C7
ACHR Oct 16 2026 7.00 Call (ACHR261016C00007000)
option OPRA