Dark

ACHR20261016P6
ACHR Oct 16 2026 6.00 Put (ACHR261016P00006000)
option OPRA

EOD

Aug 24, 2026

0.6100+35.556%(+0.1600)718

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.5100	0.6400	0.4900	0.6100	+35.556%	718	5,563	0.000%
2026-08-21	0.6600	0.6600	0.4500	0.4500	-30.769%	3,018	5,099	+35.556%
2026-08-20	0.5500	0.6700	0.5300	0.6500	+32.653%	119	7,421	-6.154%
2026-08-19	0.5600	0.6000	0.4800	0.4900	-12.500%	191	7,387	+24.490%
2026-08-18	0.6200	0.6200	0.5300	0.5600	+7.692%	102	7,280	+8.929%
2026-08-17	0.5300	0.5800	0.5100	0.5200	+1.961%	436	7,203	+17.308%
2026-08-14	0.4600	0.5100	0.3800	0.5100	+15.909%	352	7,117	+19.608%
2026-08-13	0.6200	0.6200	0.4100	0.4400	-33.333%	381	7,069	+38.636%
2026-08-12	0.5000	0.6700	0.5000	0.6600	+32.000%	398	7,106	-7.576%
2026-08-11	0.6400	0.6900	0.4500	0.5000	-38.272%	850	6,989	+22.000%
2026-08-10	0.8000	0.8800	0.5600	0.8100	-25.688%	517	6,699	-24.691%
2026-08-07	1.1800	1.1800	1.0900	1.0900	-10.656%	16	6,330	-44.037%
2026-08-06	1.2200	1.2200	1.2200	1.2200	-4.688%	1	6,328	-50.000%
2026-08-05	1.2600	1.3100	1.2500	1.2800	+4.065%	67	6,328	-52.344%
2026-08-04	1.3800	1.3800	1.2300	1.2300	-16.327%	21	6,343	-50.407%
2026-08-03	1.5200	1.5300	1.4500	1.4700	-8.696%	128	6,332	-58.503%
2026-07-31	1.6100	1.6100	1.6100	1.6100	+0.625%	1	6,240	-62.112%
2026-07-30	1.6700	1.6700	1.6000	1.6000	-8.571%	83	6,240	-61.875%
2026-07-29	1.6500	1.7500	1.6500	1.7500	+12.903%	14	6,248	-65.143%
2026-07-28	1.5800	1.5800	1.5100	1.5500	+2.649%	33	6,243	-60.645%
2026-07-27	1.5300	1.5800	1.4600	1.5100	-5.625%	240	6,243	-59.603%
2026-07-24	1.5200	1.6100	1.4700	1.6000	+15.942%	149	6,328	-61.875%
2026-07-23	1.3900	1.4000	1.3600	1.3800	+0.730%	100	6,320	-55.797%
2026-07-22	1.3500	1.3800	1.3400	1.3700	+3.008%	37	6,377	-55.474%
2026-07-21	1.1700	1.3600	1.1700	1.3300	+1.527%	225	6,351	-54.135%
2026-07-20	1.4200	1.4200	1.3100	1.3100	-30.688%	16	6,137	-53.435%
2026-07-17	1.9000	1.9000	1.8700	1.8900	+5.587%	12	6,128	-67.725%
2026-07-16	1.7200	1.8400	1.7200	1.7900	+9.146%	15	6,138	-65.922%
2026-07-15	1.6000	1.6400	1.6000	1.6400	-1.205%	17	6,132	-62.805%
2026-07-14	1.6800	1.7100	1.6600	1.6600	-12.632%	174	6,115	-63.253%
2026-07-13	1.7300	1.9000	1.7300	1.9000	+14.458%	41	6,038	-67.895%
2026-07-10	1.6500	1.6800	1.6400	1.6600	+4.403%	161	6,051	-63.253%
2026-07-09	1.5800	1.5900	1.5600	1.5900	0.000%	33	6,182	-61.635%
2026-07-08	1.5500	1.6100	1.5500	1.5900	+1.274%	37	6,215	-61.635%
2026-07-07	1.5500	1.5900	1.5000	1.5700	+13.768%	125	6,198	-61.146%
2026-07-06	1.5900	1.5900	1.3300	1.3800	-10.390%	72	6,090	-55.797%
2026-07-01	1.5400	1.5400	1.5400	1.5400	-12.000%	4	6,028	-60.390%
2026-06-30	1.7200	1.7500	1.7000	1.7500	+4.167%	121	6,024	-65.143%
2026-06-29	1.5200	1.7400	1.5100	1.6800	+7.692%	43	6,112	-63.690%
2026-06-26	1.6600	1.6600	1.5600	1.5600	-5.455%	34	6,081	-60.897%
2026-06-25	1.5600	1.6500	1.5400	1.6500	+15.385%	6	6,081	-63.030%
2026-06-24	1.4600	1.4600	1.4300	1.4300	+5.147%	468	6,080	-57.343%
2026-06-23	1.2700	1.3600	1.2700	1.3600	+3.817%	52	5,612	-55.147%
2026-06-22	1.3100	1.3100	1.3000	1.3100	-5.072%	188	5,579	-53.435%
2026-06-18	1.3600	1.4000	1.3600	1.3800	+2.985%	15	5,578	-55.797%
2026-06-17	1.3800	1.3800	1.3400	1.3400	+0.752%	23	5,578	-54.478%
2026-06-16	1.3800	1.4600	1.3300	1.3300	0.000%	18	5,578	-54.135%
2026-06-15	1.4400	1.4400	1.3100	1.3300	-15.823%	117	5,564	-54.135%
2026-06-12	1.4900	1.5900	1.4900	1.5800	+5.333%	56	5,593	-61.392%
2026-06-11	1.6300	1.6400	1.5000	1.5000	-3.226%	12	5,637	-59.333%
2026-06-10	1.5200	1.5800	1.5100	1.5500	+6.164%	137	5,634	-60.645%
2026-06-09	1.2600	1.5500	1.2600	1.4600	+14.063%	54	5,637	-58.219%
2026-06-08	1.2800	1.2800	1.2500	1.2800	-9.220%	21	5,631	-52.344%
2026-06-05	1.1100	1.4400	1.1100	1.4100	+38.235%	369	5,643	-56.738%
2026-06-04	1.0400	1.0400	0.9700	1.0200	+2.000%	379	5,541	-40.196%
2026-06-03	1.0000	1.0800	1.0000	1.0000	+3.093%	89	5,514	-39.000%
2026-06-02	0.9500	0.9700	0.9300	0.9700	+5.435%	20	5,479	-37.113%
2026-06-01	1.0000	1.0000	0.9200	0.9200	-2.128%	8	5,464	-33.696%
2026-05-29	0.9500	1.0300	0.7900	0.9400	+4.444%	443	5,463	-35.106%
2026-05-28	0.9800	0.9800	0.8700	0.9000	-10.891%	19	5,452	-32.222%
2026-05-27	1.0500	1.0500	1.0000	1.0100	0.000%	14	5,462	-39.604%
2026-05-26	0.9800	1.0200	0.9500	1.0100	-9.009%	173	5,461	-39.604%
2026-05-22	1.1800	1.1800	1.0700	1.1100	-18.382%	31	5,455	-45.045%
2026-05-21	1.3600	1.3600	1.3600	1.3600	+7.937%	5	5,452	-55.147%
2026-05-20	1.2000	1.2600	1.2000	1.2600	+3.279%	30	5,452	-51.587%
2026-05-19	1.2900	1.2900	1.1900	1.2200	-2.400%	27	5,453	-50.000%
2026-05-18	1.1400	1.2700	1.1200	1.2500	+8.696%	21	5,453	-51.200%
2026-05-15	1.1600	1.1600	1.1500	1.1500	+9.524%	48	5,453	-46.957%
2026-05-14	1.1100	1.1100	1.0100	1.0500	+11.702%	2,604	5,453	-41.905%
2026-05-13	1.0000	1.0000	0.9400	0.9400	-9.615%	16	4,037	-35.106%
2026-05-12	1.0500	1.1000	1.0300	1.0400	-2.804%	131	4,037	-41.346%
2026-05-11	1.0800	1.0900	1.0000	1.0700	-5.310%	60	4,037	-42.991%
2026-05-08	1.1500	1.1800	1.1300	1.1300	+0.893%	14	4,076	-46.018%
2026-05-07	1.1000	1.1400	1.1000	1.1200	-0.885%	31	4,065	-45.536%
2026-05-06	1.1800	1.1900	1.1300	1.1300	-12.403%	40	4,086	-46.018%
2026-05-05	1.2900	1.2900	1.2900	1.2900	-2.273%	2	4,078	-52.713%
2026-05-01	1.2000	1.3200	1.2000	1.3200	-4.348%	61	4,017	-53.788%
2026-04-29	1.3800	1.3800	1.3800	1.3800	+2.985%	5	4,017	-55.797%
2026-04-28	1.2800	1.3400	1.2800	1.3400	-0.741%	5	4,012	-54.478%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-4.255%	1	4,007	-54.815%
2026-04-24	1.4400	1.4700	1.4100	1.4100	+2.174%	9	4,006	-56.738%
2026-04-23	1.3800	1.3800	1.3800	1.3800	+8.661%	1	3,999	-55.797%
2026-04-22	1.2300	1.2700	1.1700	1.2700	0.000%	79	3,999	-51.969%
2026-04-21	1.2000	1.2900	1.2000	1.2700	+9.483%	105	3,979	-51.969%
2026-04-20	1.2600	1.2600	1.1600	1.1600	-3.333%	8	3,979	-47.414%
2026-04-17	1.2000	1.2000	1.1700	1.2000	+2.564%	28	3,971	-49.167%
2026-04-16	1.1700	1.1700	1.1700	1.1700	-4.878%	1	3,968	-47.863%
2026-04-15	1.2000	1.2300	1.1900	1.2300	-8.889%	3	3,969	-50.407%
2026-04-14	1.3900	1.3900	1.3500	1.3500	-8.784%	12	3,967	-54.815%
2026-04-13	1.6400	1.6400	1.4800	1.4800	+2.069%	12	3,977	-58.784%
2026-04-09	1.4800	1.4800	1.4500	1.4500	+2.837%	2	3,966	-57.931%
2026-04-08	1.4200	1.4200	1.3800	1.4100	0.000%	29	3,964	-56.738%
2026-04-06	1.5200	1.5600	1.4100	1.4100	-9.032%	20	3,939	-56.738%
2026-04-02	1.7500	1.7500	1.5500	1.5500	-1.899%	37	3,893	-60.645%
2026-04-01	1.5800	1.5800	1.5800	1.5800	-8.140%	2	3,893	-61.392%
2026-03-31	1.8000	1.8000	1.7200	1.7200	-5.495%	37	3,893	-64.535%
2026-03-30	1.7600	1.8400	1.7400	1.8200	+7.059%	37	3,896	-66.484%
2026-03-27	1.6300	1.7000	1.6300	1.7000	+16.438%	5	3,920	-64.118%
2026-03-26	1.5900	1.5900	1.4600	1.4600	0.000%	12	3,916	-58.219%
2026-03-25	1.4100	1.4600	1.4100	1.4600	-1.351%	2	3,904	-58.219%
2026-03-24	1.4400	1.5300	1.4400	1.4800	+8.824%	104	3,902	-58.784%
2026-03-23	1.4100	1.4100	1.3500	1.3600	-7.483%	48	3,799	-55.147%
2026-03-20	1.3800	1.4700	1.3800	1.4700	+12.214%	60	3,760	-58.503%
2026-03-19	1.4200	1.4200	1.3000	1.3100	+5.645%	66	3,705	-53.435%
2026-03-18	1.2900	1.3100	1.2400	1.2400	-4.615%	3	3,641	-50.806%
2026-03-17	1.3100	1.3100	1.3000	1.3000	-2.256%	6	3,638	-53.077%
2026-03-16	1.3700	1.4000	1.3300	1.3300	-4.317%	3,101	3,632	-54.135%
2026-03-13	1.3900	1.3900	1.3900	1.3900	+3.731%	20	616	-56.115%
2026-03-12	1.3000	1.3500	1.3000	1.3400	+5.512%	425	596	-54.478%
2026-03-11	1.3000	1.3100	1.2700	1.2700	-4.511%	6	171	-51.969%
2026-03-10	1.2800	1.3300	1.2500	1.3300	-2.920%	31	165	-54.135%
2026-03-09	1.4200	1.4200	1.3300	1.3700	+3.788%	26	134	-55.474%
2026-03-06	1.3500	1.3500	1.2800	1.3200	0.000%	32	109	-53.788%
2026-03-05	1.2400	1.3200	1.2400	1.3200	+13.793%	8	98	-53.788%
2026-03-04	1.1400	1.1600	1.1300	1.1600	-4.132%	62	104	-47.414%
2026-03-03	1.2100	1.2100	1.2100	1.2100	0.000%	10	79	-49.587%
2026-03-02	1.2100	1.2100	1.2100	1.2100	+0.833%	1	69	-49.587%
2026-02-27	1.1600	1.2000	1.1500	1.2000	+3.448%	29	68	-49.167%
2026-02-24	1.1600	1.1600	1.1600	1.1600	-7.200%	1	39	-47.414%
2026-02-23	1.2100	1.2700	1.1500	1.2500	+5.042%	38	38	-51.200%
2026-02-19	1.1900	1.1900	1.1900	1.1900	0.000%	1	1	-48.739%

.dark-mode .mgS75S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgS75S{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016P6ACHR Oct 16 2026 6.00 Put (ACHR261016P00006000)option OPRA

ACHR20261016P6
ACHR Oct 16 2026 6.00 Put (ACHR261016P00006000)
option OPRA