Dark

ACHR20261016C8
ACHR Oct 16 2026 8.00 Call (ACHR261016C00008000)
option OPRA

EOD

Aug 24, 2026

0.2100-22.222%(-0.0600)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2500	0.2800	0.2000	0.2100	-22.222%	143	11,373	0.000%
2026-08-21	0.2500	0.3200	0.2400	0.2700	+22.727%	288	11,368	-22.222%
2026-08-20	0.3500	0.3500	0.2000	0.2200	-37.143%	271	11,296	-4.545%
2026-08-19	0.2600	0.3500	0.2600	0.3500	+20.690%	91	11,433	-40.000%
2026-08-18	0.3300	0.3300	0.2800	0.2900	-17.143%	236	11,437	-27.586%
2026-08-17	0.3500	0.3600	0.3200	0.3500	-18.605%	153	11,363	-40.000%
2026-08-14	0.5600	0.7200	0.3900	0.4300	-28.333%	2,866	11,264	-51.163%
2026-08-13	0.3600	0.6000	0.3600	0.6000	+66.667%	1,819	9,106	-65.000%
2026-08-12	0.4300	0.4500	0.3100	0.3600	-35.714%	1,722	8,823	-41.667%
2026-08-11	0.4300	0.6600	0.4300	0.5600	+12.000%	1,319	8,648	-62.500%
2026-08-10	0.5300	0.6600	0.3500	0.5000	+117.391%	1,571	8,624	-58.000%
2026-08-07	0.2000	0.2500	0.2000	0.2300	+21.053%	385	8,511	-8.696%
2026-08-06	0.1800	0.2200	0.1800	0.1900	-9.524%	90	8,526	+10.526%
2026-08-05	0.2100	0.2100	0.1800	0.2100	-8.696%	147	8,472	0.000%
2026-08-04	0.1500	0.2300	0.1500	0.2300	+53.333%	103	8,411	-8.696%
2026-08-03	0.1200	0.1500	0.1200	0.1500	+36.364%	81	8,411	+40.000%
2026-07-31	0.1200	0.1200	0.1100	0.1100	-15.385%	95	8,423	+90.909%
2026-07-30	0.1200	0.1300	0.1000	0.1300	+8.333%	130	8,424	+61.538%
2026-07-29	0.1400	0.1500	0.1200	0.1200	-25.000%	28	8,445	+75.000%
2026-07-28	0.1600	0.1600	0.1400	0.1600	-11.111%	134	8,442	+31.250%
2026-07-27	0.1700	0.2100	0.1700	0.1800	0.000%	246	8,435	+16.667%
2026-07-24	0.2100	0.2200	0.1800	0.1800	-25.000%	178	8,368	+16.667%
2026-07-23	0.2800	0.2800	0.2400	0.2400	-7.692%	145	8,387	-12.500%
2026-07-22	0.2800	0.2800	0.2600	0.2600	-13.333%	107	8,509	-19.231%
2026-07-21	0.3200	0.4000	0.3000	0.3000	-6.250%	216	8,410	-30.000%
2026-07-20	0.1800	0.3600	0.1800	0.3200	+113.333%	1,161	8,398	-34.375%
2026-07-17	0.1500	0.1600	0.1300	0.1500	0.000%	110	8,233	+40.000%
2026-07-16	0.2100	0.2100	0.1500	0.1500	-25.000%	234	8,187	+40.000%
2026-07-15	0.2100	0.2300	0.1600	0.2000	-4.762%	96	8,176	+5.000%
2026-07-14	0.2000	0.2100	0.1700	0.2100	+31.250%	221	8,113	0.000%
2026-07-13	0.1800	0.2000	0.1600	0.1600	-15.789%	52	7,989	+31.250%
2026-07-10	0.2400	0.2600	0.1800	0.1900	-17.391%	115	7,991	+10.526%
2026-07-09	0.2100	0.2500	0.2100	0.2300	+9.524%	29	7,959	-8.696%
2026-07-08	0.2400	0.2400	0.2000	0.2100	-8.696%	261	7,950	0.000%
2026-07-07	0.2900	0.2900	0.2300	0.2300	-34.286%	233	7,854	-8.696%
2026-07-06	0.2700	0.3900	0.2700	0.3500	+40.000%	424	7,840	-40.000%
2026-07-02	0.2500	0.3000	0.2300	0.2500	+4.167%	18	7,626	-16.000%
2026-07-01	0.2900	0.2900	0.2000	0.2400	-7.692%	891	7,626	-12.500%
2026-06-30	0.2200	0.2600	0.2200	0.2600	+8.333%	155	7,467	-19.231%
2026-06-29	0.2400	0.2800	0.2100	0.2400	0.000%	160	7,465	-12.500%
2026-06-26	0.2400	0.3000	0.2200	0.2400	+14.286%	173	7,431	-12.500%
2026-06-25	0.2400	0.2800	0.2100	0.2100	-19.231%	632	7,439	0.000%
2026-06-24	0.3000	0.3200	0.2600	0.2600	-16.129%	834	7,311	-19.231%
2026-06-23	0.3600	0.3900	0.3100	0.3100	-18.421%	252	7,411	-32.258%
2026-06-22	0.4100	0.4800	0.3800	0.3800	-13.636%	118	7,247	-44.737%
2026-06-18	0.4100	0.4400	0.3900	0.4400	+4.762%	102	7,286	-52.273%
2026-06-17	0.4500	0.5200	0.4000	0.4200	-8.696%	4,230	7,286	-50.000%
2026-06-16	0.4800	0.4800	0.4100	0.4600	-8.000%	143	3,797	-54.348%
2026-06-15	0.4100	0.5500	0.3900	0.5000	+31.579%	290	3,761	-58.000%
2026-06-12	0.4100	0.4500	0.3600	0.3800	-22.449%	143	3,615	-44.737%
2026-06-11	0.3400	0.4900	0.3400	0.4900	+28.947%	126	3,607	-57.143%
2026-06-10	0.4300	0.4500	0.3800	0.3800	-17.391%	126	3,535	-44.737%
2026-06-09	0.5800	0.6200	0.4300	0.4600	-17.857%	192	3,524	-54.348%
2026-06-08	0.5400	0.6100	0.5300	0.5600	+9.804%	350	3,504	-62.500%
2026-06-05	0.7300	0.7800	0.4700	0.5100	-42.045%	232	3,424	-58.824%
2026-06-04	0.8700	0.9200	0.8300	0.8800	-4.348%	111	3,433	-76.136%
2026-06-03	0.9600	0.9900	0.8400	0.9200	-12.381%	148	3,410	-77.174%
2026-06-02	1.1100	1.1100	0.9800	1.0500	-0.943%	668	3,447	-80.000%
2026-06-01	1.0000	1.1300	0.9100	1.0600	+2.913%	603	3,361	-80.189%
2026-05-29	0.9800	1.0600	0.8900	1.0300	-5.505%	499	3,037	-79.612%
2026-05-28	0.8800	1.2200	0.8800	1.0900	+22.472%	462	3,109	-80.734%
2026-05-27	0.9500	0.9700	0.8500	0.8900	-5.319%	150	3,089	-76.404%
2026-05-26	0.9700	1.0300	0.9000	0.9400	+11.905%	830	2,990	-77.660%
2026-05-22	0.7800	0.8600	0.7800	0.8400	+12.000%	154	3,013	-75.000%
2026-05-21	0.6500	0.7500	0.5800	0.7500	+15.385%	415	2,688	-72.000%
2026-05-20	0.6200	0.7200	0.6200	0.6500	-10.959%	100	2,688	-67.692%
2026-05-19	0.6400	0.7300	0.6200	0.7300	+4.286%	49	2,605	-71.233%
2026-05-18	0.7500	0.7900	0.6500	0.7000	-5.405%	175	2,605	-70.000%
2026-05-15	0.7000	0.8100	0.7000	0.7400	-15.909%	827	2,605	-71.622%
2026-05-14	0.8700	0.9100	0.7800	0.8800	-8.333%	164	2,654	-76.136%
2026-05-13	0.8000	1.0300	0.8000	0.9600	+20.000%	767	1,991	-78.125%
2026-05-12	0.9200	0.9200	0.7400	0.8000	-20.792%	949	1,991	-73.750%
2026-05-11	0.9000	1.1000	0.9000	1.0100	+4.124%	490	1,991	-79.208%
2026-05-08	0.8300	1.0200	0.8300	0.9700	+10.227%	56	1,754	-78.351%
2026-05-07	0.9500	1.0000	0.8500	0.8800	-7.368%	119	1,736	-76.136%
2026-05-06	0.7100	0.9700	0.7100	0.9500	+37.681%	222	1,737	-77.895%
2026-05-05	0.6500	0.6900	0.6300	0.6900	+6.154%	17	1,585	-69.565%
2026-05-04	0.7000	0.7000	0.6500	0.6500	-7.143%	74	1,576	-67.692%
2026-05-01	0.6600	0.7000	0.6600	0.7000	-1.408%	16	1,608	-70.000%
2026-04-30	0.6400	0.7100	0.6400	0.7100	+14.516%	46	1,608	-70.423%
2026-04-29	0.6200	0.6200	0.6000	0.6200	-13.889%	181	1,596	-66.129%
2026-04-28	0.7300	0.7500	0.7200	0.7200	-5.263%	22	1,685	-70.833%
2026-04-27	0.7000	0.7800	0.7000	0.7600	+8.571%	19	1,686	-72.368%
2026-04-24	0.6500	0.7000	0.6500	0.7000	-1.408%	4	1,687	-70.000%
2026-04-23	0.7400	0.7700	0.6500	0.7100	-15.476%	190	1,686	-70.423%
2026-04-22	0.8700	0.8700	0.7700	0.8400	+9.091%	188	1,824	-75.000%
2026-04-21	1.0100	1.0100	0.7700	0.7700	-3.750%	61	1,738	-72.727%
2026-04-20	0.7600	0.8700	0.7600	0.8000	-6.977%	69	1,738	-73.750%
2026-04-17	0.9000	1.0300	0.8600	0.8600	+4.878%	763	1,759	-75.581%
2026-04-16	0.8700	0.8800	0.7400	0.8200	+1.235%	252	1,555	-74.390%
2026-04-15	0.7000	0.8200	0.6700	0.8100	+30.645%	409	1,688	-74.074%
2026-04-14	0.6300	0.6600	0.6200	0.6200	+5.085%	241	1,474	-66.129%
2026-04-13	0.5600	0.5900	0.5500	0.5900	+5.357%	394	1,255	-64.407%
2026-04-10	0.5200	0.5900	0.5200	0.5600	-3.448%	30	891	-62.500%
2026-04-09	0.6500	0.6500	0.5700	0.5800	-7.937%	11	878	-63.793%
2026-04-08	0.6700	0.6700	0.6300	0.6300	+6.780%	59	877	-66.667%
2026-04-07	0.5900	0.5900	0.5900	0.5900	-14.493%	10	882	-64.407%
2026-04-06	0.5800	0.7200	0.5800	0.6900	+23.214%	54	872	-69.565%
2026-04-02	0.5800	0.5800	0.4800	0.5600	+5.660%	29	857	-62.500%
2026-04-01	0.6500	0.6500	0.5300	0.5300	-3.636%	235	857	-60.377%
2026-03-31	0.5000	0.5600	0.5000	0.5500	+19.565%	135	843	-61.818%
2026-03-30	0.4900	0.5300	0.4600	0.4600	-24.590%	82	779	-54.348%
2026-03-27	0.5900	0.6100	0.5100	0.6100	-6.154%	111	713	-65.574%
2026-03-26	0.6200	0.6500	0.6200	0.6500	-4.412%	37	702	-67.692%
2026-03-25	0.7600	0.7600	0.6600	0.6800	-5.556%	70	669	-69.118%
2026-03-24	0.7300	0.7700	0.7000	0.7200	-13.253%	44	644	-70.833%
2026-03-23	0.8100	1.0200	0.7700	0.8300	+10.667%	115	607	-74.699%
2026-03-20	0.9000	0.9000	0.7500	0.7500	-21.053%	31	550	-72.000%
2026-03-19	0.8600	0.9500	0.8600	0.9500	+3.261%	24	552	-77.895%
2026-03-18	1.0000	1.0100	0.9200	0.9200	-10.680%	4	539	-77.174%
2026-03-17	1.0200	1.0400	0.9700	1.0300	+5.102%	18	541	-79.612%
2026-03-16	1.0000	1.0100	0.9500	0.9800	+2.083%	87	524	-78.571%
2026-03-13	1.0600	1.0600	0.9600	0.9600	-11.111%	156	462	-78.125%
2026-03-12	1.1000	1.1000	1.0800	1.0800	-3.571%	10	309	-80.556%
2026-03-11	1.1700	1.1800	1.1200	1.1200	-2.609%	13	305	-81.250%
2026-03-10	1.3000	1.3000	1.1500	1.1500	-8.000%	103	303	-81.739%
2026-03-09	1.1200	1.2500	1.1200	1.2500	+0.806%	60	274	-83.200%
2026-03-06	1.1400	1.2400	1.1400	1.2400	-0.800%	16	222	-83.065%
2026-03-05	1.3200	1.3200	1.2400	1.2500	-12.587%	14	217	-83.200%
2026-03-04	1.4600	1.4600	1.4100	1.4300	+2.878%	23	216	-85.315%
2026-03-03	1.6500	1.6500	1.3200	1.3900	-23.626%	127	195	-84.892%
2026-03-02	1.7000	1.8700	1.7000	1.8200	+13.750%	31	120	-88.462%
2026-02-27	1.5800	1.6300	1.5500	1.6000	-9.091%	96	132	-86.875%
2026-02-26	1.7000	1.7600	1.6400	1.7600	+2.924%	8	52	-88.068%
2026-02-25	1.6800	1.7100	1.6800	1.7100	+14.000%	11	38	-87.719%
2026-02-23	1.5300	1.5700	1.5000	1.5000	-5.063%	14	38	-86.000%
2026-02-20	1.5300	1.6100	1.5300	1.5800	-8.140%	10	26	-86.709%
2026-02-19	1.6800	1.7200	1.6800	1.7200	0.000%	22	22	-87.791%

.dark-mode .FV6SmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FV6SmB{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016C8ACHR Oct 16 2026 8.00 Call (ACHR261016C00008000)option OPRA

ACHR20261016C8
ACHR Oct 16 2026 8.00 Call (ACHR261016C00008000)
option OPRA