Dark

ACHR20261016P7
ACHR Oct 16 2026 7.00 Put (ACHR261016P00007000)
option OPRA

EOD

Aug 24, 2026

1.22+18.447%(+0.19)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.2500	1.3500	1.1700	1.2200	+18.447%	19	1,308	0.000%
2026-08-21	1.0300	1.0300	1.0300	1.0300	-20.769%	2	1,291	+18.447%
2026-08-20	1.1500	1.3400	1.1200	1.3000	+16.071%	71	1,293	-6.154%
2026-08-19	1.1100	1.1200	1.0700	1.1200	-3.448%	19	1,256	+8.929%
2026-08-18	1.2600	1.2700	1.1400	1.1600	+3.571%	108	1,239	+5.172%
2026-08-17	1.0300	1.1600	1.0300	1.1200	+5.660%	54	1,142	+8.929%
2026-08-14	1.0500	1.0600	0.8000	1.0600	+13.978%	31	1,093	+15.094%
2026-08-13	1.1300	1.1300	0.8900	0.9300	-25.600%	29	1,113	+31.183%
2026-08-12	0.9700	1.2500	0.9700	1.2500	+25.000%	98	1,100	-2.400%
2026-08-11	1.1800	1.1800	0.9100	1.0000	-27.007%	78	1,065	+22.000%
2026-08-10	1.2800	1.3700	1.1100	1.3700	-23.889%	49	1,020	-10.949%
2026-08-07	1.8500	1.8500	1.8000	1.8000	-15.493%	19	988	-32.222%
2026-08-05	2.0900	2.1300	2.0900	2.1300	-0.930%	2	974	-42.723%
2026-08-04	2.1700	2.1700	2.1100	2.1500	-14.683%	50	974	-43.256%
2026-07-31	2.5200	2.5200	2.5200	2.5200	-13.993%	10	964	-51.587%
2026-07-29	2.9300	2.9300	2.9300	2.9300	+27.391%	2	974	-58.362%
2026-07-27	2.3000	2.3000	2.3000	2.3000	+5.991%	19	976	-46.957%
2026-07-22	2.1400	2.1700	2.1400	2.1700	+2.844%	9	965	-43.779%
2026-07-21	2.0000	2.1100	2.0000	2.1100	0.000%	2	966	-42.180%
2026-07-20	2.2900	2.2900	2.1100	2.1100	-19.466%	9	966	-42.180%
2026-07-17	2.7300	2.7300	2.6200	2.6200	-4.029%	6	964	-53.435%
2026-07-16	2.6000	2.7300	2.6000	2.7300	+10.976%	4	969	-55.311%
2026-07-14	2.6000	2.6000	2.4600	2.4600	-4.280%	5	969	-50.407%
2026-07-13	2.5700	2.5700	2.5700	2.5700	+1.581%	35	964	-52.529%
2026-07-10	2.4600	2.5300	2.4600	2.5300	+5.858%	5	929	-51.779%
2026-07-09	2.3800	2.3900	2.3600	2.3900	+0.844%	12	932	-48.954%
2026-07-08	2.3800	2.3800	2.3700	2.3700	+0.424%	2	926	-48.523%
2026-07-07	2.2500	2.3900	2.2500	2.3600	+12.381%	8	927	-48.305%
2026-07-06	2.0600	2.1000	2.0600	2.1000	-11.765%	6	930	-41.905%
2026-07-02	2.3300	2.3800	2.3300	2.3800	+4.386%	13	922	-48.739%
2026-07-01	2.4900	2.4900	2.2800	2.2800	-11.628%	35	922	-46.491%
2026-06-30	2.5900	2.5900	2.5200	2.5800	-0.769%	98	944	-52.713%
2026-06-29	2.3700	2.6200	2.3700	2.6000	+7.438%	35	982	-53.077%
2026-06-26	2.3400	2.4200	2.3400	2.4200	+0.833%	13	960	-49.587%
2026-06-25	2.3000	2.4000	2.3000	2.4000	+12.150%	4	950	-49.167%
2026-06-24	2.1800	2.2000	2.1400	2.1400	+1.905%	3	952	-42.991%
2026-06-23	2.0800	2.1000	1.9900	2.1000	+2.439%	177	951	-41.905%
2026-06-22	2.1000	2.1000	1.9700	2.0500	-1.914%	142	917	-40.488%
2026-06-18	2.1000	2.1000	2.0900	2.0900	0.000%	2	963	-41.627%
2026-06-17	2.1000	2.1000	1.9100	2.0900	-1.415%	9	963	-41.627%
2026-06-16	2.1900	2.1900	2.1200	2.1200	+1.435%	4	964	-42.453%
2026-06-15	2.1900	2.1900	2.0900	2.0900	-9.130%	14	961	-41.627%
2026-06-12	2.2500	2.3500	2.1500	2.3000	-3.361%	23	947	-46.957%
2026-06-11	2.3700	2.4300	2.3700	2.3800	+3.478%	21	924	-48.739%
2026-06-10	2.2500	2.3000	2.2500	2.3000	+3.604%	11	914	-46.957%
2026-06-09	1.9200	2.2500	1.9200	2.2200	+20.000%	15	903	-45.045%
2026-06-05	1.8000	1.8500	1.8000	1.8500	+21.711%	6	888	-34.054%
2026-06-04	1.5200	1.5200	1.5200	1.5200	-6.173%	2	885	-19.737%
2026-06-03	1.7000	1.7000	1.6200	1.6200	+9.459%	7	883	-24.691%
2026-06-02	1.4800	1.5200	1.4800	1.4800	-0.671%	8	879	-17.568%
2026-06-01	1.5000	1.5000	1.4600	1.4900	-0.667%	67	873	-18.121%
2026-05-29	1.6600	1.6600	1.5000	1.5000	+3.448%	34	830	-18.667%
2026-05-28	1.5300	1.5300	1.3800	1.4500	-10.494%	44	804	-15.862%
2026-05-27	1.6200	1.6400	1.6200	1.6200	+2.532%	28	779	-24.691%
2026-05-26	1.6400	1.6400	1.5500	1.5800	-6.509%	77	782	-22.785%
2026-05-22	1.7000	1.7000	1.6900	1.6900	-16.749%	19	785	-27.811%
2026-05-21	2.0300	2.0300	2.0300	2.0300	+4.103%	3	782	-39.901%
2026-05-20	1.8500	1.9500	1.8500	1.9500	+5.978%	8	782	-37.436%
2026-05-19	1.8400	1.8400	1.8400	1.8400	+3.955%	2	778	-33.696%
2026-05-15	1.8600	1.8600	1.7500	1.7700	+10.625%	128	778	-31.073%
2026-05-14	1.6000	1.6000	1.6000	1.6000	+7.383%	50	780	-23.750%
2026-05-13	1.7300	1.7300	1.4900	1.4900	-13.372%	15	721	-18.121%
2026-05-12	1.7000	1.7200	1.7000	1.7200	+10.256%	23	721	-29.070%
2026-05-11	1.7000	1.7000	1.5600	1.5600	-12.849%	25	721	-21.795%
2026-05-08	1.7900	1.7900	1.7900	1.7900	+4.070%	1	739	-31.844%
2026-05-07	1.7100	1.7200	1.7000	1.7200	+1.176%	115	738	-29.070%
2026-05-06	1.7900	1.7900	1.7000	1.7000	-17.476%	49	623	-28.235%
2026-05-01	2.0600	2.0600	2.0600	2.0600	+1.980%	2	631	-40.777%
2026-04-30	2.0100	2.0200	2.0100	2.0200	-1.942%	2	631	-39.604%
2026-04-29	2.0600	2.0600	2.0600	2.0600	+3.000%	1	631	-40.777%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-5.213%	10	632	-39.000%
2026-04-24	2.1100	2.1100	2.1100	2.1100	+14.674%	2	622	-42.180%
2026-04-22	1.7900	1.8400	1.7900	1.8400	-1.604%	2	620	-33.696%
2026-04-20	1.8600	1.8700	1.8600	1.8700	+3.889%	2	619	-34.759%
2026-04-17	1.7000	1.8000	1.7000	1.8000	-4.255%	12	617	-32.222%
2026-04-15	1.8800	1.8900	1.8800	1.8800	-18.261%	46	629	-35.106%
2026-04-13	2.3600	2.3600	2.3000	2.3000	+3.139%	12	614	-46.957%
2026-04-10	2.2000	2.2300	2.2000	2.2300	+1.826%	20	623	-45.291%
2026-04-09	2.1900	2.1900	2.1900	2.1900	+2.817%	46	603	-44.292%
2026-04-08	2.0400	2.1300	2.0400	2.1300	-8.974%	105	649	-42.723%
2026-04-07	2.2900	2.3400	2.2900	2.3400	+8.837%	34	550	-47.863%
2026-04-06	2.1500	2.1500	2.1500	2.1500	-0.463%	1	520	-43.256%
2026-04-02	2.1600	2.1600	2.1600	2.1600	-11.837%	1	520	-43.519%
2026-03-31	2.5300	2.5300	2.4500	2.4500	-5.039%	58	520	-50.204%
2026-03-30	2.5100	2.5800	2.5000	2.5800	+6.612%	253	471	-52.713%
2026-03-27	2.3500	2.4600	2.3500	2.4200	+8.520%	4	557	-49.587%
2026-03-26	2.2200	2.2500	2.2200	2.2300	+3.721%	54	553	-45.291%
2026-03-24	2.1500	2.1500	2.1500	2.1500	+5.392%	4	599	-43.256%
2026-03-23	2.1300	2.1300	1.9900	2.0400	-2.392%	7	603	-40.196%
2026-03-20	2.0900	2.0900	2.0900	2.0900	+4.500%	6	600	-41.627%
2026-03-19	2.0800	2.0800	2.0000	2.0000	+4.167%	52	594	-39.000%
2026-03-18	1.9700	1.9700	1.9200	1.9200	+0.524%	36	542	-36.458%
2026-03-17	1.9300	1.9300	1.9100	1.9100	-4.020%	11	541	-36.126%
2026-03-16	1.9900	1.9900	1.9900	1.9900	-3.398%	3	530	-38.693%
2026-03-13	1.9900	2.0600	1.9100	2.0600	+3.518%	71	527	-40.777%
2026-03-12	1.9000	1.9900	1.9000	1.9900	+5.291%	3	582	-38.693%
2026-03-11	1.8900	1.8900	1.8900	1.8900	0.000%	7	579	-35.450%
2026-03-10	1.8500	1.8900	1.8500	1.8900	-4.545%	81	572	-35.450%
2026-03-09	2.0400	2.0400	1.9800	1.9800	+3.125%	62	491	-38.384%
2026-03-06	1.9700	2.0200	1.9200	1.9200	-0.518%	5	429	-36.458%
2026-03-05	1.5000	1.9300	1.5000	1.9300	+6.630%	106	424	-36.788%
2026-03-04	1.7900	1.8400	1.7000	1.8100	-4.737%	43	318	-32.597%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+13.095%	40	315	-35.789%
2026-02-27	1.7100	1.7500	1.6800	1.6800	-0.592%	305	315	-27.381%
2026-02-24	1.8500	1.8500	1.6900	1.6900	-8.152%	2	12	-27.811%
2026-02-23	1.7900	1.8500	1.7800	1.8400	+7.602%	4	11	-33.696%
2026-02-20	1.7100	1.7100	1.7100	1.7100	0.000%	10	10	-28.655%

.dark-mode .F1ck9G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1ck9G{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20261016P7ACHR Oct 16 2026 7.00 Put (ACHR261016P00007000)option OPRA

ACHR20261016P7
ACHR Oct 16 2026 7.00 Put (ACHR261016P00007000)
option OPRA