Dark

ACHR20261016P4
ACHR Oct 16 2026 4.00 Put (ACHR261016P00004000)
option OPRA

EOD

Aug 24, 2026

0.0400-20.000%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0500	0.0600	0.0400	0.0400	-20.000%	15	4,559	0.000%
2026-08-21	0.0600	0.0600	0.0500	0.0500	0.000%	6	4,558	-20.000%
2026-08-20	0.0600	0.0600	0.0500	0.0500	0.000%	5	4,562	-20.000%
2026-08-19	0.0400	0.0500	0.0400	0.0500	0.000%	8	4,562	-20.000%
2026-08-18	0.0700	0.0700	0.0500	0.0500	0.000%	54	4,569	-20.000%
2026-08-17	0.0700	0.0700	0.0500	0.0500	-16.667%	118	4,613	-20.000%
2026-08-14	0.0700	0.0700	0.0500	0.0600	-33.333%	625	4,675	-33.333%
2026-08-13	0.0600	0.0900	0.0500	0.0900	-10.000%	30	4,665	-55.556%
2026-08-12	0.0800	0.1000	0.0600	0.1000	+42.857%	41	4,665	-60.000%
2026-08-11	0.1000	0.1000	0.0500	0.0700	-46.154%	215	4,662	-42.857%
2026-08-10	0.1500	0.1500	0.0800	0.1300	-27.778%	98	4,742	-69.231%
2026-08-07	0.2000	0.2100	0.1800	0.1800	-25.000%	131	4,712	-77.778%
2026-08-06	0.2400	0.2500	0.2200	0.2400	+4.348%	15	4,771	-83.333%
2026-08-05	0.2300	0.2500	0.2300	0.2300	-4.167%	35	4,779	-82.609%
2026-08-04	0.2700	0.3000	0.2300	0.2400	-22.581%	363	4,788	-83.333%
2026-08-03	0.3500	0.3500	0.3000	0.3100	-13.889%	679	4,594	-87.097%
2026-07-31	0.3400	0.3800	0.3400	0.3600	+2.857%	43	3,963	-88.889%
2026-07-30	0.3800	0.3900	0.3500	0.3500	-7.895%	841	3,922	-88.571%
2026-07-29	0.3900	0.3900	0.3800	0.3800	+5.556%	284	3,715	-89.474%
2026-07-28	0.3600	0.3600	0.3600	0.3600	+2.857%	1	3,382	-88.889%
2026-07-27	0.3900	0.3900	0.3500	0.3500	-2.778%	2	3,382	-88.571%
2026-07-24	0.3300	0.3600	0.3300	0.3600	+20.000%	230	3,383	-88.889%
2026-07-23	0.3300	0.3300	0.3000	0.3000	-3.226%	32	3,199	-86.667%
2026-07-22	0.3000	0.3200	0.3000	0.3100	+3.333%	124	3,210	-87.097%
2026-07-21	0.3000	0.3200	0.2800	0.3000	-9.091%	150	3,110	-86.667%
2026-07-20	0.3900	0.3900	0.3000	0.3300	-29.787%	74	3,199	-87.879%
2026-07-17	0.5000	0.5500	0.4700	0.4700	0.000%	48	3,168	-91.489%
2026-07-16	0.4300	0.4700	0.4300	0.4700	+17.500%	148	3,154	-91.489%
2026-07-15	0.4200	0.4200	0.3600	0.4000	-4.762%	11	3,007	-90.000%
2026-07-14	0.4600	0.4600	0.4100	0.4200	-10.638%	38	3,000	-90.476%
2026-07-13	0.4400	0.4700	0.4400	0.4700	+9.302%	112	2,979	-91.489%
2026-07-10	0.4100	0.4300	0.4100	0.4300	+4.878%	15	2,931	-90.698%
2026-07-09	0.4200	0.4200	0.3900	0.4100	0.000%	32	2,916	-90.244%
2026-07-08	0.3900	0.4100	0.3800	0.4100	+2.500%	113	2,899	-90.244%
2026-07-07	0.3900	0.4200	0.3700	0.4000	+17.647%	163	2,786	-90.000%
2026-07-06	0.3700	0.3700	0.3200	0.3400	-15.000%	60	2,591	-88.235%
2026-07-02	0.3800	0.4100	0.3800	0.4000	0.000%	4	2,612	-90.000%
2026-07-01	0.4700	0.4700	0.3900	0.4000	-16.667%	15	2,612	-90.000%
2026-06-30	0.4600	0.4800	0.4400	0.4800	+4.348%	42	2,603	-91.667%
2026-06-29	0.4200	0.4800	0.4200	0.4600	+9.524%	97	2,562	-91.304%
2026-06-26	0.4000	0.4200	0.4000	0.4200	+2.439%	23	2,498	-90.476%
2026-06-25	0.3800	0.4400	0.3800	0.4100	+20.588%	20	2,477	-90.244%
2026-06-24	0.3500	0.3700	0.3200	0.3400	+9.677%	397	2,467	-88.235%
2026-06-23	0.3400	0.3400	0.2900	0.3100	-3.125%	196	2,172	-87.097%
2026-06-22	0.3000	0.3200	0.3000	0.3200	-3.030%	28	1,981	-87.500%
2026-06-18	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,961	-87.879%
2026-06-17	0.3500	0.3500	0.3100	0.3500	-2.778%	18	1,961	-88.571%
2026-06-16	0.3700	0.3700	0.3500	0.3600	+9.091%	7	1,959	-88.889%
2026-06-15	0.4100	0.4100	0.3300	0.3300	-26.667%	57	1,953	-87.879%
2026-06-12	0.4300	0.4500	0.4200	0.4500	+4.651%	22	1,926	-91.111%
2026-06-11	0.4600	0.4900	0.4300	0.4300	-6.522%	70	1,916	-90.698%
2026-06-10	0.4800	0.4800	0.4300	0.4600	+6.977%	41	1,907	-91.304%
2026-06-09	0.3600	0.4500	0.3600	0.4300	+22.857%	27	1,891	-90.698%
2026-06-08	0.3600	0.3600	0.3300	0.3500	-10.256%	5	1,878	-88.571%
2026-06-05	0.3000	0.4000	0.2800	0.3900	+44.444%	112	1,873	-89.744%
2026-06-04	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,776	-85.185%
2026-06-03	0.2700	0.2700	0.2700	0.2700	+17.391%	150	1,775	-85.185%
2026-06-02	0.2400	0.2400	0.1800	0.2300	-8.000%	72	1,775	-82.609%
2026-06-01	0.2400	0.2500	0.2400	0.2500	0.000%	2	1,726	-84.000%
2026-05-29	0.2700	0.2700	0.2500	0.2500	+4.167%	7	1,725	-84.000%
2026-05-28	0.2200	0.2700	0.2200	0.2400	-11.111%	52	1,729	-83.333%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+8.000%	5	1,730	-85.185%
2026-05-26	0.2400	0.2600	0.2400	0.2500	-13.793%	16	1,725	-84.000%
2026-05-22	0.3000	0.3000	0.2800	0.2900	-27.500%	191	1,589	-86.207%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+17.647%	2	1,591	-90.000%
2026-05-20	0.3400	0.3400	0.3400	0.3400	-2.857%	5	1,591	-88.235%
2026-05-19	0.3300	0.3500	0.3300	0.3500	0.000%	2	1,591	-88.571%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,591	-88.571%
2026-05-15	0.2500	0.3200	0.2500	0.3200	+18.519%	656	1,591	-87.500%
2026-05-14	0.2300	0.2700	0.2300	0.2700	-6.897%	3	1,246	-85.185%
2026-05-12	0.2900	0.2900	0.2800	0.2900	+7.407%	7	1,245	-86.207%
2026-05-11	0.2700	0.2700	0.2700	0.2700	-27.027%	1	1,245	-85.185%
2026-05-08	0.3700	0.3700	0.3700	0.3700	+32.143%	2	1,245	-89.189%
2026-05-07	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,245	-85.714%
2026-05-06	0.3200	0.3300	0.3000	0.3100	-16.216%	31	1,244	-87.097%
2026-05-05	0.3700	0.3700	0.3700	0.3700	0.000%	2	1,217	-89.189%
2026-05-04	0.4000	0.4000	0.3700	0.3700	+2.778%	2	1,217	-89.189%
2026-05-01	0.4000	0.4000	0.3600	0.3600	-16.279%	3	1,217	-88.889%
2026-04-29	0.4100	0.4300	0.4100	0.4300	+4.878%	11	1,217	-90.698%
2026-04-27	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,208	-90.244%
2026-04-24	0.4000	0.4200	0.4000	0.4200	+7.692%	5	1,208	-90.476%
2026-04-23	0.3800	0.3900	0.3800	0.3900	+21.875%	2	1,204	-89.744%
2026-04-21	0.3700	0.3700	0.3100	0.3200	0.000%	50	1,181	-87.500%
2026-04-20	0.3600	0.3600	0.3200	0.3200	0.000%	2	1,181	-87.500%
2026-04-17	0.3200	0.3300	0.3200	0.3200	-8.571%	60	1,181	-87.500%
2026-04-16	0.3600	0.3600	0.3500	0.3500	+2.941%	6	1,196	-88.571%
2026-04-15	0.3400	0.3700	0.3200	0.3400	-20.930%	71	1,195	-88.235%
2026-04-14	0.4300	0.4300	0.4300	0.4300	-8.511%	30	1,194	-90.698%
2026-04-10	0.4400	0.4700	0.4400	0.4700	-2.083%	8	1,211	-91.489%
2026-04-09	0.4600	0.4800	0.4600	0.4800	+9.091%	2	1,210	-91.667%
2026-04-08	0.4100	0.4400	0.4100	0.4400	-16.981%	10	1,209	-90.909%
2026-04-07	0.5200	0.5300	0.5200	0.5300	+10.417%	9	1,210	-92.453%
2026-04-02	0.5000	0.5000	0.4800	0.4800	-7.692%	7	1,210	-91.667%
2026-04-01	0.5300	0.5300	0.5000	0.5200	-16.129%	37	1,210	-92.308%
2026-03-31	0.6000	0.6300	0.5900	0.6200	-6.061%	676	1,191	-93.548%
2026-03-30	0.6000	0.6900	0.6000	0.6600	+13.793%	56	626	-93.939%
2026-03-27	0.5500	0.5800	0.5500	0.5800	+9.434%	41	626	-93.103%
2026-03-26	0.5300	0.5300	0.5300	0.5300	+20.455%	7	596	-92.453%
2026-03-25	0.4400	0.4400	0.4400	0.4400	-13.725%	10	589	-90.909%
2026-03-24	0.4600	0.5100	0.4600	0.5100	+18.605%	23	589	-92.157%
2026-03-20	0.4300	0.4300	0.4300	0.4300	+2.381%	30	575	-90.698%
2026-03-19	0.4200	0.4200	0.4200	0.4200	+2.439%	1	605	-90.476%
2026-03-18	0.4100	0.4100	0.4100	0.4100	-8.889%	1	605	-90.244%
2026-03-16	0.4500	0.4500	0.4500	0.4500	0.000%	3	604	-91.111%
2026-03-13	0.4100	0.4500	0.4100	0.4500	+7.143%	13	604	-91.111%
2026-03-12	0.4200	0.4200	0.4200	0.4200	+2.439%	30	604	-90.476%
2026-03-11	0.4100	0.4100	0.4100	0.4100	-10.870%	2	584	-90.244%
2026-03-10	0.4600	0.4600	0.4600	0.4600	+2.222%	15	584	-91.304%
2026-03-09	0.4500	0.4500	0.4500	0.4500	+2.273%	18	579	-91.111%
2026-03-06	0.4600	0.4600	0.4400	0.4400	+4.762%	11	561	-90.909%
2026-03-05	0.4100	0.4200	0.4100	0.4200	-6.667%	6	556	-90.476%
2026-03-03	0.4500	0.4500	0.4500	0.4500	+21.622%	50	556	-91.111%
2026-03-02	0.4300	0.4300	0.3300	0.3700	+2.778%	501	506	-89.189%
2026-02-27	0.3500	0.3600	0.3500	0.3600	+2.857%	6	11	-88.889%
2026-02-25	0.3500	0.3500	0.3500	0.3500	0.000%	5	0	-88.571%

.dark-mode .J4xtTQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4xtTQ{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016P4ACHR Oct 16 2026 4.00 Put (ACHR261016P00004000)option OPRA

ACHR20261016P4
ACHR Oct 16 2026 4.00 Put (ACHR261016P00004000)
option OPRA