Dark

ACHR20261016C9
ACHR Oct 16 2026 9.00 Call (ACHR261016C00009000)
option OPRA

EOD

Aug 24, 2026

0.1200-25.000%(-0.0400)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1300	0.1400	0.1000	0.1200	-25.000%	213	8,394	0.000%
2026-08-21	0.1500	0.2000	0.1300	0.1600	+45.455%	367	8,276	-25.000%
2026-08-20	0.1700	0.1700	0.1100	0.1100	-38.889%	124	8,076	+9.091%
2026-08-19	0.1900	0.1900	0.1800	0.1800	0.000%	18	8,148	-33.333%
2026-08-18	0.1900	0.2000	0.1700	0.1800	-18.182%	53	8,150	-33.333%
2026-08-17	0.2000	0.2400	0.2000	0.2200	-8.333%	129	8,155	-45.455%
2026-08-14	0.4000	0.4500	0.2400	0.2400	-35.135%	138	8,152	-50.000%
2026-08-13	0.2500	0.3900	0.2300	0.3700	+68.182%	464	8,164	-67.568%
2026-08-12	0.3300	0.3300	0.2000	0.2200	-33.333%	184	8,063	-45.455%
2026-08-11	0.3200	0.4300	0.3000	0.3300	0.000%	474	7,967	-63.636%
2026-08-10	0.3400	0.4400	0.2200	0.3300	+120.000%	5,654	7,818	-63.636%
2026-08-07	0.1500	0.1700	0.1400	0.1500	+25.000%	69	3,568	-20.000%
2026-08-06	0.1300	0.1400	0.1200	0.1200	-7.692%	29	3,526	0.000%
2026-08-05	0.1500	0.1500	0.1200	0.1300	-13.333%	5	3,551	-7.692%
2026-08-04	0.1000	0.1500	0.1000	0.1500	+114.286%	176	3,550	-20.000%
2026-08-03	0.0700	0.1000	0.0600	0.0700	-12.500%	47	3,463	+71.429%
2026-07-31	0.0900	0.0900	0.0800	0.0800	-20.000%	15	3,468	+50.000%
2026-07-30	0.0900	0.1000	0.0600	0.1000	+42.857%	65	3,470	+20.000%
2026-07-29	0.0900	0.0900	0.0600	0.0700	-30.000%	170	3,454	+71.429%
2026-07-28	0.1000	0.1100	0.0900	0.1000	-23.077%	58	3,604	+20.000%
2026-07-27	0.1100	0.1300	0.1100	0.1300	-13.333%	3	3,631	-7.692%
2026-07-24	0.1500	0.1500	0.1300	0.1500	-44.444%	31	3,631	-20.000%
2026-07-23	0.2100	0.2700	0.1700	0.2700	+50.000%	77	3,630	-55.556%
2026-07-22	0.2300	0.2300	0.1800	0.1800	-14.286%	211	3,634	-33.333%
2026-07-21	0.2400	0.2700	0.2100	0.2100	-8.696%	78	3,641	-42.857%
2026-07-20	0.1200	0.2400	0.1200	0.2300	+109.091%	606	3,586	-47.826%
2026-07-17	0.1300	0.1600	0.1000	0.1100	+10.000%	111	3,175	+9.091%
2026-07-16	0.1300	0.1300	0.1000	0.1000	-28.571%	49	3,286	+20.000%
2026-07-15	0.1500	0.1600	0.1300	0.1400	+16.667%	83	3,329	-14.286%
2026-07-14	0.0800	0.1400	0.0800	0.1200	+9.091%	70	3,247	0.000%
2026-07-13	0.1100	0.1200	0.1100	0.1100	-8.333%	45	3,200	+9.091%
2026-07-10	0.1400	0.1400	0.1200	0.1200	-25.000%	248	3,192	0.000%
2026-07-09	0.1500	0.1600	0.1400	0.1600	+14.286%	32	3,361	-25.000%
2026-07-08	0.1400	0.1500	0.1400	0.1400	-12.500%	6	3,351	-14.286%
2026-07-07	0.1700	0.1800	0.1500	0.1600	-33.333%	71	3,354	-25.000%
2026-07-06	0.1900	0.2500	0.1600	0.2400	+60.000%	49	3,332	-50.000%
2026-07-02	0.2000	0.2200	0.1500	0.1500	-16.667%	129	3,212	-20.000%
2026-07-01	0.1600	0.2000	0.1500	0.1800	+12.500%	48	3,212	-33.333%
2026-06-30	0.1500	0.1800	0.1500	0.1600	+6.667%	291	3,172	-25.000%
2026-06-29	0.2000	0.2000	0.1500	0.1500	-16.667%	743	3,056	-20.000%
2026-06-26	0.1700	0.2000	0.1700	0.1800	+12.500%	106	3,766	-33.333%
2026-06-25	0.1800	0.1800	0.1600	0.1600	-11.111%	91	3,718	-25.000%
2026-06-24	0.2000	0.2000	0.1800	0.1800	-21.739%	37	3,764	-33.333%
2026-06-23	0.2800	0.2800	0.2300	0.2300	-14.815%	144	3,787	-47.826%
2026-06-22	0.2900	0.3300	0.2700	0.2700	-6.897%	475	3,907	-55.556%
2026-06-18	0.3000	0.3000	0.2500	0.2900	-3.333%	200	3,563	-58.621%
2026-06-17	0.3000	0.3700	0.3000	0.3000	-6.250%	92	3,563	-60.000%
2026-06-16	0.3200	0.3300	0.2900	0.3200	-11.111%	44	3,524	-62.500%
2026-06-15	0.2600	0.3700	0.2600	0.3600	+33.333%	252	3,520	-66.667%
2026-06-12	0.2900	0.3100	0.2700	0.2700	-15.625%	71	3,362	-55.556%
2026-06-11	0.2700	0.3200	0.2700	0.3200	+14.286%	116	3,339	-62.500%
2026-06-10	0.3200	0.3200	0.2800	0.2800	-15.152%	126	3,350	-57.143%
2026-06-09	0.4100	0.4100	0.3000	0.3300	-23.256%	225	3,298	-63.636%
2026-06-08	0.4100	0.4900	0.4100	0.4300	+10.256%	318	3,396	-72.093%
2026-06-05	0.6000	0.6000	0.3000	0.3900	-44.286%	455	3,323	-69.231%
2026-06-04	0.6700	0.7000	0.6600	0.7000	+1.449%	16	3,590	-82.857%
2026-06-03	0.7000	0.7700	0.6300	0.6900	-14.815%	150	3,587	-82.609%
2026-06-02	0.7700	0.8400	0.7500	0.8100	-3.571%	171	3,601	-85.185%
2026-06-01	0.7500	0.8500	0.7200	0.8400	+6.329%	242	3,548	-85.714%
2026-05-29	0.8300	0.8300	0.7000	0.7900	-7.059%	98	3,519	-84.810%
2026-05-28	0.6800	0.9500	0.6800	0.8500	+23.188%	520	3,498	-85.882%
2026-05-27	0.7300	0.7300	0.6600	0.6900	-4.167%	87	3,177	-82.609%
2026-05-26	0.6800	0.7800	0.6600	0.7200	+20.000%	521	3,150	-83.333%
2026-05-22	0.6000	0.6600	0.5700	0.6000	+7.143%	680	2,979	-80.000%
2026-05-21	0.4300	0.6500	0.4300	0.5600	+14.286%	129	2,886	-78.571%
2026-05-20	0.5300	0.5500	0.4600	0.4900	-7.547%	101	2,886	-75.510%
2026-05-19	0.5300	0.5400	0.4500	0.5300	+6.000%	466	2,876	-77.358%
2026-05-18	0.5400	0.5500	0.4900	0.5000	-9.091%	85	2,876	-76.000%
2026-05-15	0.5500	0.6000	0.5400	0.5500	-20.290%	277	2,876	-78.182%
2026-05-14	0.6900	0.7000	0.5800	0.6900	-1.429%	670	2,632	-82.609%
2026-05-13	0.6000	0.7700	0.6000	0.7000	+22.807%	888	1,741	-82.857%
2026-05-12	0.7500	0.7600	0.5500	0.5700	-28.750%	184	1,741	-78.947%
2026-05-11	0.7500	0.8500	0.7500	0.8000	+6.667%	419	1,741	-85.000%
2026-05-08	0.6900	0.7600	0.6200	0.7500	+13.636%	24	1,733	-84.000%
2026-05-07	0.7000	0.7500	0.6500	0.6600	-7.042%	66	1,720	-81.818%
2026-05-06	0.5600	0.7500	0.5600	0.7100	+36.538%	338	1,656	-83.099%
2026-05-05	0.4700	0.5200	0.4700	0.5200	+6.122%	15	1,509	-76.923%
2026-05-04	0.5200	0.5400	0.4900	0.4900	-7.547%	409	1,510	-75.510%
2026-05-01	0.4800	0.5500	0.4800	0.5300	0.000%	91	1,759	-77.358%
2026-04-30	0.5500	0.5500	0.5000	0.5300	+12.766%	361	1,759	-77.358%
2026-04-29	0.4800	0.4800	0.4500	0.4700	-14.545%	11	1,408	-74.468%
2026-04-28	0.5600	0.5800	0.5500	0.5500	-5.172%	336	1,412	-78.182%
2026-04-27	0.4900	0.6500	0.4900	0.5800	+5.455%	74	1,104	-79.310%
2026-04-24	0.5400	0.5500	0.5400	0.5500	+3.774%	61	1,071	-78.182%
2026-04-23	0.5800	0.5800	0.5100	0.5300	-18.462%	95	1,085	-77.358%
2026-04-22	0.7000	0.7000	0.6100	0.6500	+18.182%	64	1,151	-81.538%
2026-04-21	0.6200	0.6800	0.5500	0.5500	-11.290%	121	1,221	-78.182%
2026-04-20	0.6000	0.6500	0.6000	0.6200	-10.145%	90	1,221	-80.645%
2026-04-17	0.7100	0.8000	0.6900	0.6900	+9.524%	225	1,212	-82.609%
2026-04-16	0.6900	0.6900	0.6000	0.6300	-1.563%	87	1,065	-80.952%
2026-04-15	0.5000	0.6400	0.4900	0.6400	+33.333%	112	1,021	-81.250%
2026-04-14	0.4400	0.5000	0.4400	0.4800	+9.091%	88	953	-75.000%
2026-04-13	0.3900	0.4400	0.3900	0.4400	+7.317%	15	905	-72.727%
2026-04-10	0.4300	0.5500	0.4100	0.4100	+2.500%	42	914	-70.732%
2026-04-09	0.4500	0.4800	0.4000	0.4000	-14.894%	10	894	-70.000%
2026-04-08	0.5500	0.6000	0.4600	0.4700	+6.818%	41	889	-74.468%
2026-04-07	0.4600	0.4600	0.4200	0.4400	-15.385%	49	855	-72.727%
2026-04-06	0.5000	0.5500	0.5000	0.5200	+15.556%	41	850	-76.923%
2026-04-02	0.3800	0.4900	0.3800	0.4500	+12.500%	30	810	-73.333%
2026-04-01	0.4500	0.5000	0.4000	0.4000	-6.977%	268	810	-70.000%
2026-03-31	0.4300	0.4300	0.3900	0.4300	+13.158%	9	604	-72.093%
2026-03-30	0.4000	0.4000	0.3500	0.3800	-9.524%	44	596	-68.421%
2026-03-27	0.4800	0.4800	0.4200	0.4200	-16.000%	20	585	-71.429%
2026-03-26	0.4900	0.5000	0.4800	0.5000	-9.091%	137	587	-76.000%
2026-03-25	0.6000	0.6000	0.5100	0.5500	0.000%	221	606	-78.182%
2026-03-24	0.6500	0.6500	0.5100	0.5500	-16.667%	57	583	-78.182%
2026-03-23	0.5800	0.6700	0.5800	0.6600	0.000%	79	552	-81.818%
2026-03-20	0.7000	0.7000	0.6500	0.6600	-8.333%	69	500	-81.818%
2026-03-19	0.7000	0.7700	0.7000	0.7200	-1.370%	137	474	-83.333%
2026-03-18	0.7900	0.7900	0.7300	0.7300	-10.976%	6	365	-83.562%
2026-03-17	0.8400	0.8400	0.7600	0.8200	0.000%	29	371	-85.366%
2026-03-16	0.8100	0.8200	0.7600	0.8200	+6.494%	129	347	-85.366%
2026-03-13	0.8600	0.8600	0.7700	0.7700	-11.494%	8	247	-84.416%
2026-03-12	0.9600	0.9600	0.8700	0.8700	-4.396%	11	241	-86.207%
2026-03-11	0.9800	0.9800	0.9100	0.9100	-8.081%	24	239	-86.813%
2026-03-10	1.2000	1.2000	0.9900	0.9900	+1.020%	22	227	-87.879%
2026-03-09	0.8500	0.9800	0.8500	0.9800	+2.083%	76	213	-87.755%
2026-03-06	1.0000	1.0000	0.9400	0.9600	-1.031%	45	152	-87.500%
2026-03-05	1.1900	1.1900	0.9400	0.9700	-15.652%	73	190	-87.629%
2026-03-04	1.1500	1.2500	1.0800	1.1500	-0.862%	44	177	-89.565%
2026-03-03	1.2000	1.2000	1.0800	1.1600	-23.179%	43	133	-89.655%
2026-03-02	1.2900	1.5200	1.2900	1.5100	+16.154%	39	91	-92.053%
2026-02-27	1.3100	1.3100	1.3000	1.3000	-9.722%	7	84	-90.769%
2026-02-26	1.4800	1.4800	1.3800	1.4400	-0.690%	22	84	-91.667%
2026-02-25	1.4500	1.4500	1.4400	1.4500	+11.538%	62	8	-91.724%
2026-02-19	1.3000	1.3000	1.3000	1.3000	0.000%	8	8	-90.769%

.dark-mode .yRHcmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yRHcmL{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016C9ACHR Oct 16 2026 9.00 Call (ACHR261016C00009000)option OPRA

ACHR20261016C9
ACHR Oct 16 2026 9.00 Call (ACHR261016C00009000)
option OPRA