Dark

ACHR20261016P5
ACHR Oct 16 2026 5.00 Put (ACHR261016P00005000)
option OPRA

EOD

Aug 24, 2026

0.1900+18.750%(+0.0300)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2000	0.2100	0.1800	0.1900	+18.750%	87	7,678	0.000%
2026-08-21	0.1900	0.2000	0.1400	0.1600	-30.435%	55	7,675	+18.750%
2026-08-20	0.2000	0.2500	0.1800	0.2300	+35.294%	147	7,680	-17.391%
2026-08-19	0.2200	0.2200	0.1500	0.1700	-10.526%	366	7,718	+11.765%
2026-08-18	0.2300	0.2300	0.1900	0.1900	-5.000%	347	7,904	0.000%
2026-08-17	0.2000	0.2100	0.1200	0.2000	+17.647%	151	7,723	-5.000%
2026-08-14	0.1500	0.2000	0.1500	0.1700	-15.000%	378	7,700	+11.765%
2026-08-13	0.2500	0.2500	0.1400	0.2000	-20.000%	218	7,414	-5.000%
2026-08-12	0.2000	0.2800	0.1800	0.2500	+13.636%	581	7,368	-24.000%
2026-08-11	0.3000	0.3000	0.1700	0.2200	-40.541%	240	7,266	-13.636%
2026-08-10	0.3500	0.4200	0.2600	0.3700	-27.451%	369	7,201	-48.649%
2026-08-07	0.5700	0.5900	0.5000	0.5100	-19.048%	102	7,114	-62.745%
2026-08-06	0.6300	0.6300	0.6200	0.6300	-4.545%	59	7,129	-69.841%
2026-08-05	0.6100	0.6900	0.6100	0.6600	+8.197%	423	7,104	-71.212%
2026-08-04	0.6700	0.6700	0.6100	0.6100	-32.222%	44	7,004	-68.852%
2026-07-31	0.9000	0.9000	0.9000	0.9000	+1.124%	1	7,044	-78.889%
2026-07-30	0.9000	0.9000	0.8900	0.8900	-10.101%	40	7,045	-78.652%
2026-07-29	0.8900	0.9900	0.8800	0.9900	+19.277%	60	7,084	-80.808%
2026-07-28	0.8600	0.8700	0.8100	0.8300	-1.190%	705	7,094	-77.108%
2026-07-27	0.8400	0.8400	0.8100	0.8400	-2.326%	247	6,757	-77.381%
2026-07-24	0.8400	0.8600	0.8000	0.8600	+19.444%	281	6,742	-77.907%
2026-07-23	0.7900	0.7900	0.7200	0.7200	-4.000%	76	6,621	-73.611%
2026-07-22	0.7400	0.7600	0.7100	0.7500	+5.634%	98	6,576	-74.667%
2026-07-21	0.7000	0.7500	0.6900	0.7100	-2.740%	271	6,518	-73.239%
2026-07-20	0.9300	0.9300	0.7100	0.7300	-31.132%	163	6,481	-73.973%
2026-07-17	1.1100	1.1500	1.0300	1.0600	-0.935%	20	6,462	-82.075%
2026-07-16	0.9700	1.0700	0.9700	1.0700	+15.054%	238	6,462	-82.243%
2026-07-15	0.9300	0.9300	0.9000	0.9300	-1.064%	3	6,327	-79.570%
2026-07-14	1.0000	1.0000	0.9400	0.9400	-9.615%	5	6,327	-79.787%
2026-07-13	1.0000	1.0400	0.9900	1.0400	+15.556%	100	6,327	-81.731%
2026-07-10	0.9000	0.9000	0.9000	0.9000	0.000%	2	6,314	-78.889%
2026-07-09	0.9100	0.9100	0.9000	0.9000	-2.174%	4	6,314	-78.889%
2026-07-08	0.8500	0.9300	0.8500	0.9200	+13.580%	57	6,315	-79.348%
2026-07-07	0.8300	0.9200	0.8100	0.8100	+6.579%	90	6,315	-76.543%
2026-07-06	0.7900	0.8100	0.7300	0.7600	-11.628%	147	6,315	-75.000%
2026-07-02	0.8700	0.9100	0.8400	0.8600	-1.149%	53	6,308	-77.907%
2026-07-01	0.9400	0.9400	0.8700	0.8700	-16.346%	12	6,308	-78.161%
2026-06-30	1.0000	1.0400	0.9700	1.0400	+1.961%	65	6,308	-81.731%
2026-06-29	0.9200	1.0400	0.8900	1.0200	+10.870%	137	6,305	-81.373%
2026-06-26	0.9100	0.9300	0.8800	0.9200	-2.128%	44	6,357	-79.348%
2026-06-25	0.8700	0.9700	0.8700	0.9400	+17.500%	133	6,360	-79.787%
2026-06-24	0.8000	0.8500	0.7800	0.8000	+6.667%	223	6,356	-76.250%
2026-06-23	0.7000	0.7500	0.7000	0.7500	+2.740%	13	6,349	-74.667%
2026-06-22	0.7200	0.7300	0.7100	0.7300	0.000%	41	6,342	-73.973%
2026-06-18	0.7400	0.7900	0.7300	0.7300	-3.947%	62	6,341	-73.973%
2026-06-17	0.7600	0.7800	0.6800	0.7600	0.000%	360	6,341	-75.000%
2026-06-16	0.7500	0.8500	0.7500	0.7600	+4.110%	70	6,341	-75.000%
2026-06-15	0.8000	0.8500	0.7300	0.7300	-19.780%	71	6,356	-73.973%
2026-06-12	0.9000	0.9600	0.8800	0.9100	+8.333%	81	6,358	-79.121%
2026-06-11	0.8900	0.9900	0.8400	0.8400	-9.677%	15	6,354	-77.381%
2026-06-10	0.9100	0.9500	0.8800	0.9300	+5.682%	28	6,354	-79.570%
2026-06-09	0.7100	0.9300	0.7100	0.8800	+18.919%	32	6,363	-78.409%
2026-06-08	0.7600	0.7600	0.7000	0.7400	-7.500%	18	6,359	-74.324%
2026-06-05	0.6400	0.8700	0.6400	0.8000	+37.931%	281	6,374	-76.250%
2026-06-04	0.5400	0.5800	0.5300	0.5800	+9.434%	23	6,361	-67.241%
2026-06-03	0.5500	0.5800	0.5300	0.5300	+6.000%	262	6,361	-64.151%
2026-06-02	0.5100	0.5400	0.5000	0.5000	-1.961%	22	6,227	-62.000%
2026-06-01	0.5400	0.5400	0.4900	0.5100	-3.774%	172	6,227	-62.745%
2026-05-29	0.5500	0.5900	0.5100	0.5300	+6.000%	79	6,210	-64.151%
2026-05-28	0.5000	0.5200	0.4800	0.5000	0.000%	18	6,217	-62.000%
2026-05-27	0.5700	0.6000	0.5000	0.5000	-16.667%	47	6,213	-62.000%
2026-05-26	0.6000	0.6000	0.5400	0.6000	-3.226%	84	6,213	-68.333%
2026-05-22	0.6400	0.6600	0.6200	0.6200	-15.068%	15	6,205	-69.355%
2026-05-21	0.8000	0.8000	0.7300	0.7300	-2.667%	127	6,193	-73.973%
2026-05-20	0.7300	0.7500	0.7200	0.7500	+7.143%	11	6,193	-74.667%
2026-05-19	0.7300	0.7800	0.7000	0.7000	-4.110%	271	876	-72.857%
2026-05-18	0.6700	0.7400	0.6700	0.7300	+10.606%	5,975	876	-73.973%
2026-05-15	0.6500	0.6600	0.6400	0.6600	+11.864%	105	876	-71.212%
2026-05-14	0.6000	0.6300	0.5900	0.5900	+13.462%	109	853	-67.797%
2026-05-13	0.6000	0.6000	0.5200	0.5200	-13.333%	10	829	-63.462%
2026-05-12	0.6100	0.6400	0.5900	0.6000	+5.263%	38	829	-68.333%
2026-05-11	0.6800	0.6800	0.5700	0.5700	-14.925%	30	829	-66.667%
2026-05-08	0.6700	0.6800	0.6700	0.6700	0.000%	10	829	-71.642%
2026-05-07	0.6400	0.7200	0.6400	0.6700	+6.349%	4	820	-71.642%
2026-05-06	0.7300	0.7300	0.6200	0.6300	-22.222%	340	819	-69.841%
2026-05-05	0.8300	0.8300	0.8100	0.8100	+5.195%	6	835	-76.543%
2026-05-04	0.7700	0.7700	0.7700	0.7700	-8.333%	2	837	-75.325%
2026-05-01	0.8100	0.8400	0.8100	0.8400	+2.439%	16	850	-77.381%
2026-04-30	0.8200	0.8200	0.8200	0.8200	-2.381%	1	850	-76.829%
2026-04-29	0.8500	0.8500	0.8300	0.8400	+6.329%	15	851	-77.381%
2026-04-28	0.7500	0.8000	0.7500	0.7900	-1.250%	13	849	-75.949%
2026-04-27	0.8200	0.8200	0.8000	0.8000	-3.614%	11	846	-76.250%
2026-04-24	0.8000	0.8300	0.8000	0.8300	+1.220%	14	836	-77.108%
2026-04-23	0.7400	0.8500	0.7400	0.8200	+12.329%	26	824	-76.829%
2026-04-22	0.7400	0.7400	0.7300	0.7300	0.000%	6	804	-73.973%
2026-04-21	0.7400	0.7400	0.7200	0.7300	+8.955%	233	683	-73.973%
2026-04-20	0.7100	0.7100	0.6700	0.6700	-2.899%	57	683	-71.642%
2026-04-17	0.7500	0.7500	0.6500	0.6900	+1.471%	167	668	-72.464%
2026-04-16	0.6700	0.7300	0.6700	0.6800	-6.849%	34	646	-72.059%
2026-04-15	0.7500	0.7500	0.7100	0.7300	-12.048%	10	612	-73.973%
2026-04-14	0.8500	0.8500	0.8200	0.8300	0.000%	22	616	-77.108%
2026-04-13	0.9700	0.9800	0.8300	0.8300	-1.190%	7	634	-77.108%
2026-04-10	0.8400	0.8400	0.8400	0.8400	-8.696%	1	627	-77.381%
2026-04-09	0.9200	0.9200	0.8900	0.9200	+6.977%	17	626	-79.348%
2026-04-08	0.8300	0.8600	0.8200	0.8600	-10.417%	63	629	-77.907%
2026-04-07	1.0000	1.0000	0.9600	0.9600	+6.667%	6	667	-80.208%
2026-04-06	0.7800	0.9400	0.7800	0.9000	-10.000%	20	661	-78.889%
2026-04-02	1.0400	1.0400	1.0000	1.0000	+1.010%	7	658	-81.000%
2026-04-01	1.0000	1.0000	0.9800	0.9900	-9.174%	19	658	-80.808%
2026-03-31	1.0800	1.1700	1.0800	1.0900	-9.917%	39	647	-82.569%
2026-03-30	1.1100	1.2100	1.1100	1.2100	+12.037%	234	608	-84.298%
2026-03-27	1.0500	1.0900	1.0300	1.0800	+14.894%	35	374	-82.407%
2026-03-26	0.9400	0.9400	0.9400	0.9400	+3.297%	1	339	-79.787%
2026-03-25	0.8400	0.9100	0.8400	0.9100	-3.191%	18	338	-79.121%
2026-03-24	0.8500	0.9400	0.8500	0.9400	+14.634%	221	332	-79.787%
2026-03-23	0.8400	0.8400	0.8200	0.8200	-6.818%	43	139	-76.829%
2026-03-20	0.8400	0.8800	0.8400	0.8800	+3.529%	18	96	-78.409%
2026-03-19	0.8800	0.8800	0.8500	0.8500	+14.865%	9	92	-77.647%
2026-03-18	0.8000	0.8000	0.7400	0.7400	-6.329%	2	83	-74.324%
2026-03-17	0.7900	0.7900	0.7900	0.7900	-5.952%	1	82	-75.949%
2026-03-16	0.8200	0.8400	0.8200	0.8400	+3.704%	5	81	-77.381%
2026-03-12	0.8000	0.8100	0.8000	0.8100	+3.846%	11	76	-76.543%
2026-03-11	0.7900	0.7900	0.7800	0.7800	-4.878%	2	65	-75.641%
2026-03-06	0.8200	0.8400	0.7900	0.8200	+5.128%	17	63	-76.829%
2026-03-05	0.7400	0.7800	0.7400	0.7800	+13.043%	3	46	-75.641%
2026-03-04	0.7000	0.7000	0.6800	0.6900	-2.817%	11	43	-72.464%
2026-03-03	0.7200	0.7300	0.7100	0.7100	+1.429%	24	32	-73.239%
2026-02-27	0.7000	0.7000	0.7000	0.7000	+2.941%	1	8	-72.857%
2026-02-26	0.6800	0.6800	0.6800	0.6800	+3.030%	1	7	-72.059%
2026-02-25	0.6600	0.6600	0.6600	0.6600	-5.714%	2	4	-71.212%
2026-02-20	0.7000	0.7000	0.7000	0.7000	0.000%	4	4	-72.857%

.dark-mode .pVyyg2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVyyg2{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016P5ACHR Oct 16 2026 5.00 Put (ACHR261016P00005000)option OPRA

ACHR20261016P5
ACHR Oct 16 2026 5.00 Put (ACHR261016P00005000)
option OPRA