Dark

ACHR20270115C10
ACHR Jan 15 2027 10.00 Call (ACHR270115C00010000)
option OPRA

EOD

Aug 24, 2026

0.4000-11.111%(-0.0500)609

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.4100	0.4500	0.3600	0.4000	-11.111%	609	50,088	0.000%
2026-08-21	0.4400	0.5100	0.4100	0.4500	+9.756%	680	49,784	-11.111%
2026-08-20	0.5000	0.5000	0.3800	0.4100	-18.000%	885	49,685	-2.439%
2026-08-19	0.5000	0.5200	0.4700	0.5000	+2.041%	505	49,801	-20.000%
2026-08-18	0.4900	0.5200	0.4000	0.4900	-9.259%	585	49,900	-18.367%
2026-08-17	0.5800	0.6400	0.5000	0.5400	-11.475%	678	49,910	-25.926%
2026-08-14	0.7700	0.8800	0.5600	0.6100	-20.779%	776	49,784	-34.426%
2026-08-13	0.5200	0.8000	0.5200	0.7700	+40.000%	3,179	50,015	-48.052%
2026-08-12	0.6800	0.6800	0.4700	0.5500	-19.118%	1,299	51,987	-27.273%
2026-08-11	0.5800	0.8000	0.5300	0.6800	+6.250%	1,887	51,981	-41.176%
2026-08-10	0.6400	0.7800	0.4800	0.6400	+72.973%	32,112	77,912	-37.500%
2026-08-07	0.3700	0.4000	0.3500	0.3700	+19.355%	769	52,714	+8.108%
2026-08-06	0.3700	0.3700	0.3100	0.3100	-6.061%	45	53,001	+29.032%
2026-08-05	0.3600	0.3600	0.3200	0.3300	-5.714%	1,119	53,022	+21.212%
2026-08-04	0.2600	0.3700	0.2600	0.3500	+34.615%	611	53,491	+14.286%
2026-08-03	0.2400	0.2600	0.2400	0.2600	+13.043%	244	53,579	+53.846%
2026-07-31	0.2400	0.2800	0.2100	0.2300	-4.167%	146	53,444	+73.913%
2026-07-30	0.2300	0.2500	0.2200	0.2400	+9.091%	741	53,446	+66.667%
2026-07-29	0.2500	0.2500	0.2000	0.2200	-15.385%	500	53,464	+81.818%
2026-07-28	0.3200	0.3200	0.2400	0.2600	-10.345%	250	53,583	+53.846%
2026-07-27	0.3000	0.3100	0.2800	0.2900	+3.571%	164	53,555	+37.931%
2026-07-24	0.3600	0.3700	0.2800	0.2800	-24.324%	559	53,556	+42.857%
2026-07-23	0.4000	0.4100	0.3500	0.3700	-5.128%	4,496	53,547	+8.108%
2026-07-22	0.4200	0.4600	0.3600	0.3900	-4.878%	21,847	53,527	+2.564%
2026-07-21	0.4600	0.5400	0.4100	0.4100	-10.870%	736	46,639	-2.439%
2026-07-20	0.2700	0.4900	0.2700	0.4600	+84.000%	1,832	46,855	-13.043%
2026-07-17	0.2400	0.2800	0.2000	0.2500	0.000%	445	46,748	+60.000%
2026-07-16	0.2900	0.2900	0.2400	0.2500	-16.667%	821	46,423	+60.000%
2026-07-15	0.3500	0.3900	0.3000	0.3000	-9.091%	236	46,806	+33.333%
2026-07-14	0.2800	0.3300	0.2800	0.3300	+22.222%	531	46,736	+21.212%
2026-07-13	0.3000	0.3000	0.2600	0.2700	-12.903%	488	46,767	+48.148%
2026-07-10	0.3400	0.3700	0.3000	0.3100	-8.824%	599	46,566	+29.032%
2026-07-09	0.3300	0.3700	0.3200	0.3400	-2.857%	214	46,483	+17.647%
2026-07-08	0.3600	0.3600	0.3000	0.3500	0.000%	233	46,396	+14.286%
2026-07-07	0.4100	0.4100	0.3400	0.3500	-20.455%	2,650	48,603	+14.286%
2026-07-06	0.3700	0.4900	0.3700	0.4400	+15.789%	425	46,244	-9.091%
2026-07-02	0.3900	0.4200	0.3400	0.3800	+5.556%	236	46,208	+5.263%
2026-07-01	0.3400	0.4300	0.3400	0.3600	+2.857%	305	46,208	+11.111%
2026-06-30	0.3400	0.3700	0.3300	0.3500	+6.061%	624	46,115	+14.286%
2026-06-29	0.3500	0.4000	0.3000	0.3300	-5.714%	1,390	46,325	+21.212%
2026-06-26	0.3100	0.3900	0.3000	0.3500	+6.061%	193	46,178	+14.286%
2026-06-25	0.4000	0.4000	0.3300	0.3300	-17.500%	1,035	46,120	+21.212%
2026-06-24	0.4500	0.4500	0.3800	0.4000	-13.043%	1,462	45,728	0.000%
2026-06-23	0.5100	0.5400	0.4600	0.4600	-9.804%	94	44,615	-13.043%
2026-06-22	0.5100	0.5700	0.5000	0.5100	-1.923%	334	44,580	-21.569%
2026-06-18	0.5000	0.5500	0.4700	0.5200	-1.887%	458	44,498	-23.077%
2026-06-17	0.5800	0.6200	0.4900	0.5300	-7.018%	298	44,498	-24.528%
2026-06-16	0.6000	0.6000	0.5000	0.5700	-5.000%	236	44,473	-29.825%
2026-06-15	0.5200	0.6500	0.5200	0.6000	+25.000%	492	44,502	-33.333%
2026-06-12	0.5600	0.5600	0.4700	0.4800	-11.111%	508	44,420	-16.667%
2026-06-11	0.4900	0.5600	0.4500	0.5400	+8.000%	1,235	44,109	-25.926%
2026-06-10	0.5600	0.5600	0.4900	0.5000	-12.281%	799	43,787	-20.000%
2026-06-09	0.7300	0.7300	0.5100	0.5700	-12.308%	818	43,878	-29.825%
2026-06-08	0.6400	0.7700	0.6300	0.6500	+1.563%	325	43,847	-38.462%
2026-06-05	0.8400	0.8400	0.5500	0.6400	-27.273%	2,175	43,782	-37.500%
2026-06-04	0.8900	0.9600	0.8600	0.8800	-5.376%	376	42,653	-54.545%
2026-06-03	1.0000	1.0000	0.8400	0.9300	-8.824%	1,424	42,823	-56.989%
2026-06-02	1.0500	1.0700	0.9500	1.0200	-3.774%	1,818	41,661	-60.784%
2026-06-01	0.9900	1.1000	0.9300	1.0600	+0.952%	1,630	40,519	-62.264%
2026-05-29	0.9700	1.0600	0.8800	1.0500	-0.943%	1,039	41,567	-61.905%
2026-05-28	0.9200	1.1700	0.8800	1.0600	+15.217%	2,133	41,318	-62.264%
2026-05-27	0.9700	0.9800	0.8700	0.9200	-2.128%	2,982	41,947	-56.522%
2026-05-26	0.8800	1.0200	0.8800	0.9400	+16.049%	2,563	40,669	-57.447%
2026-05-22	0.7900	0.8900	0.7900	0.8100	+5.195%	396	38,932	-50.617%
2026-05-21	0.6900	0.7900	0.6700	0.7700	+16.667%	267	39,043	-48.052%
2026-05-20	0.7100	0.7500	0.6500	0.6600	-7.042%	494	39,043	-39.394%
2026-05-19	0.7300	0.7600	0.6300	0.7100	-1.389%	749	37,606	-43.662%
2026-05-18	0.7600	0.8200	0.6800	0.7200	-6.494%	1,659	37,606	-44.444%
2026-05-15	0.7900	0.8000	0.7300	0.7700	-11.494%	4,151	37,606	-48.052%
2026-05-14	0.9100	0.9200	0.7500	0.8700	-3.333%	934	34,704	-54.023%
2026-05-13	0.8000	0.9800	0.7500	0.9000	+12.500%	937	34,306	-55.556%
2026-05-12	0.9800	0.9800	0.7200	0.8000	-19.192%	1,086	34,306	-50.000%
2026-05-11	0.9200	1.0300	0.7800	0.9900	+4.211%	1,145	34,306	-59.596%
2026-05-08	0.8400	0.9700	0.8000	0.9500	+13.095%	968	34,247	-57.895%
2026-05-07	0.8800	0.9500	0.8100	0.8400	-5.618%	252	34,129	-52.381%
2026-05-06	0.7200	0.9000	0.7200	0.8900	+30.882%	2,734	34,215	-55.056%
2026-05-05	0.6700	0.7200	0.6100	0.6800	-1.449%	620	34,040	-41.176%
2026-05-04	0.7200	0.7200	0.6600	0.6900	-2.817%	384	34,412	-42.029%
2026-05-01	0.7000	0.7400	0.6300	0.7100	+2.899%	319	34,336	-43.662%
2026-04-30	0.6600	0.7300	0.6500	0.6900	+4.545%	302	34,336	-42.029%
2026-04-29	0.7000	0.7000	0.6100	0.6600	-12.000%	325	34,258	-39.394%
2026-04-28	0.7200	0.7700	0.6900	0.7500	-2.597%	138	34,255	-46.667%
2026-04-27	0.6200	0.7900	0.6200	0.7700	+6.944%	764	34,201	-48.052%
2026-04-24	0.7300	0.7800	0.6800	0.7200	-4.000%	1,239	33,917	-44.444%
2026-04-23	0.7800	0.8400	0.6700	0.7500	-9.639%	345	33,935	-46.667%
2026-04-22	0.7800	0.9100	0.7800	0.8300	+7.792%	339	33,810	-51.807%
2026-04-21	0.8700	0.8700	0.7500	0.7700	-6.098%	192	33,704	-48.052%
2026-04-20	0.8200	0.8500	0.7500	0.8200	-3.529%	391	33,704	-51.220%
2026-04-17	0.9000	0.9900	0.7800	0.8500	+3.659%	661	33,661	-52.941%
2026-04-16	0.9700	0.9700	0.7300	0.8200	0.000%	646	33,604	-51.220%
2026-04-15	0.7000	0.8200	0.7000	0.8200	+26.154%	1,027	33,558	-51.220%
2026-04-14	0.6500	0.7100	0.6300	0.6500	+12.069%	746	33,508	-38.462%
2026-04-13	0.5700	0.6300	0.5300	0.5800	-3.333%	361	33,207	-31.034%
2026-04-10	0.5500	0.6300	0.5500	0.6000	+9.091%	506	33,346	-33.333%
2026-04-09	0.5800	0.7000	0.5500	0.5500	-16.667%	287	33,049	-27.273%
2026-04-08	0.6900	0.7300	0.6200	0.6600	+11.864%	402	32,990	-39.394%
2026-04-07	0.6300	0.6300	0.5800	0.5900	-13.235%	420	32,979	-32.203%
2026-04-06	0.6300	0.7500	0.6300	0.6800	+7.937%	261	33,018	-41.176%
2026-04-02	0.5600	0.6800	0.5600	0.6300	+12.500%	240	32,949	-36.508%
2026-04-01	0.6000	0.6400	0.5600	0.5600	-8.197%	348	32,949	-28.571%
2026-03-31	0.5400	0.6200	0.5400	0.6100	+15.094%	490	32,760	-34.426%
2026-03-30	0.5900	0.5900	0.5100	0.5300	-7.018%	1,500	32,408	-24.528%
2026-03-27	0.6900	0.6900	0.5600	0.5700	-9.524%	1,041	31,598	-29.825%
2026-03-26	0.6500	0.7000	0.6300	0.6300	-10.000%	466	31,079	-36.508%
2026-03-25	0.7700	0.7900	0.6800	0.7000	0.000%	457	31,066	-42.857%
2026-03-24	0.7800	0.8100	0.6800	0.7000	-10.256%	423	30,907	-42.857%
2026-03-23	0.8000	0.8400	0.7500	0.7800	-2.500%	639	30,880	-48.718%
2026-03-20	0.8800	0.8800	0.7500	0.8000	-10.112%	264	30,808	-50.000%
2026-03-19	0.8900	0.9200	0.8200	0.8900	-1.111%	238	30,894	-55.056%
2026-03-18	0.9700	0.9800	0.9000	0.9000	-8.163%	233	30,832	-55.556%
2026-03-17	1.0000	1.0200	0.9000	0.9800	+1.031%	183	30,846	-59.184%
2026-03-16	1.0000	1.0100	0.9100	0.9700	0.000%	301	30,908	-58.763%
2026-03-13	1.2400	1.2400	0.9400	0.9700	-6.731%	799	30,689	-58.763%
2026-03-12	1.1200	1.1200	1.0200	1.0400	-8.772%	595	30,334	-61.538%
2026-03-11	1.0900	1.1700	1.0500	1.1400	+3.636%	477	30,413	-64.912%
2026-03-10	1.2800	1.2800	1.0900	1.1000	-9.091%	416	30,468	-63.636%
2026-03-09	1.0500	1.2200	1.0300	1.2100	+13.084%	999	30,398	-66.942%
2026-03-06	1.1200	1.1700	1.0500	1.0700	-10.833%	1,256	30,182	-62.617%
2026-03-05	1.2500	1.2900	1.1200	1.2000	-9.091%	632	30,098	-66.667%
2026-03-04	1.3000	1.4100	1.2600	1.3200	+1.538%	306	29,681	-69.697%
2026-03-03	1.4500	1.4500	1.2300	1.3000	-23.977%	1,522	29,570	-69.231%
2026-03-02	1.4300	1.7200	1.4300	1.7100	+13.245%	582	30,200	-76.608%
2026-02-27	1.6100	1.6100	1.4300	1.5100	-10.119%	1,399	30,203	-73.510%
2026-02-26	1.6000	1.6800	1.5000	1.6800	+7.692%	894	30,052	-76.190%
2026-02-25	1.6700	1.6700	1.5400	1.5600	-2.500%	324	29,889	-74.359%
2026-02-24	1.4200	1.6000	1.3900	1.6000	+9.589%	218	29,889	-75.000%
2026-02-23	1.3800	1.4900	1.3600	1.4600	-0.680%	465	29,804	-72.603%
2026-02-20	1.5900	1.6100	1.4300	1.4700	-6.962%	518	29,698	-72.789%
2026-02-19	1.3800	1.6300	1.3800	1.5800	+5.333%	415	29,901	-74.684%
2026-02-18	1.4500	1.6300	1.4500	1.5000	+3.448%	725	29,971	-73.333%
2026-02-17	1.4100	1.5500	1.3500	1.4500	+1.399%	89	29,419	-72.414%
2026-02-13	1.4200	1.5300	1.4200	1.4300	+2.143%	161	29,349	-72.028%
2026-02-12	1.5000	1.5000	1.3400	1.4000	-6.040%	222	29,349	-71.429%
2026-02-11	1.7000	1.7000	1.4300	1.4900	-9.146%	342	29,427	-73.154%
2026-02-10	1.7500	1.8500	1.5900	1.6400	-5.202%	183	29,521	-75.610%
2026-02-09	1.7000	1.8000	1.6500	1.7300	+4.217%	493	29,526	-76.879%
2026-02-06	1.4800	1.7600	1.4500	1.6600	+24.812%	998	29,777	-75.904%
2026-02-05	1.5300	1.5300	1.3000	1.3300	-15.287%	416	29,732	-69.925%
2026-02-04	1.6300	1.6900	1.4500	1.5700	-6.548%	748	29,626	-74.522%
2026-02-03	1.6000	1.6800	1.5200	1.6800	+4.348%	506	29,965	-76.190%
2026-02-02	1.6600	1.6800	1.5300	1.6100	-3.593%	703	29,794	-75.155%
2026-01-30	1.7700	1.7900	1.6200	1.6700	-7.222%	643	30,000	-76.048%
2026-01-29	1.9600	2.0000	1.7000	1.8000	-7.216%	1,385	29,771	-77.778%
2026-01-28	2.1600	2.1600	1.9300	1.9400	-8.920%	822	29,476	-79.381%
2026-01-27	2.2000	2.2600	2.0700	2.1300	+0.948%	630	29,437	-81.221%
2026-01-26	2.5000	2.5000	2.1000	2.1100	-15.600%	1,416	29,520	-81.043%
2026-01-23	2.7900	2.7900	2.4400	2.5000	-8.088%	620	29,842	-84.000%
2026-01-22	2.5000	2.8400	2.5000	2.7200	+11.934%	863	29,605	-85.294%
2026-01-21	2.6500	2.7200	2.2500	2.4300	-4.706%	623	29,619	-83.539%
2026-01-20	2.5000	2.7800	2.4000	2.5500	-5.556%	806	29,695	-84.314%
2026-01-16	2.6200	2.9300	2.6200	2.7000	-0.369%	361	29,386	-85.185%
2026-01-15	2.7100	2.9500	2.6000	2.7100	-1.095%	1,048	29,386	-85.240%
2026-01-14	2.9000	2.9000	2.2500	2.7400	+12.757%	207	29,439	-85.401%
2026-01-13	2.7400	2.7500	2.2000	2.4300	-9.665%	948	29,426	-83.539%
2026-01-12	2.6500	2.9300	2.5000	2.6900	+3.462%	909	29,458	-85.130%
2026-01-09	2.6600	2.7500	2.4700	2.6000	+1.961%	562	29,259	-84.615%
2026-01-08	2.4100	2.7400	2.4100	2.5500	+8.051%	829	28,984	-84.314%
2026-01-07	2.6500	2.6500	2.3600	2.3600	-10.606%	772	28,609	-83.051%
2026-01-06	2.5700	2.7200	2.4700	2.6400	+5.600%	543	29,027	-84.848%
2026-01-05	2.2800	2.6500	2.2800	2.5000	+12.613%	1,760	28,975	-84.000%
2026-01-02	1.9500	2.2200	1.9200	2.2200	+16.842%	209	28,265	-81.982%
2025-12-31	1.9500	1.9500	1.8400	1.9000	-2.564%	938	27,929	-78.947%
2025-12-30	2.0600	2.0600	1.9400	1.9500	-2.985%	969	27,929	-79.487%
2025-12-29	2.0400	2.1600	2.0000	2.0100	-5.634%	490	27,307	-80.100%
2025-12-26	2.2500	2.2600	2.1000	2.1300	-6.579%	470	27,340	-81.221%
2025-12-24	2.3600	2.4500	2.2700	2.2800	0.000%	178	27,170	-82.456%
2025-12-23	2.4200	2.5200	2.2100	2.2800	-6.939%	507	27,170	-82.456%
2025-12-22	2.4000	2.6400	2.3100	2.4500	+4.255%	227	26,914	-83.673%
2025-12-19	2.2500	2.3900	2.2000	2.3500	+9.302%	301	26,819	-82.979%
2025-12-18	2.2000	2.2900	2.1500	2.1500	+5.392%	724	26,882	-81.395%
2025-12-17	2.4300	2.4300	2.0200	2.0400	-5.991%	371	27,298	-80.392%
2025-12-16	2.2500	2.3100	2.1100	2.1700	+0.930%	63	27,202	-81.567%
2025-12-15	2.5800	2.5800	2.1500	2.1500	-12.955%	621	27,190	-81.395%
2025-12-12	2.6800	2.8300	2.3500	2.4700	-6.084%	583	27,081	-83.806%
2025-12-11	2.5200	2.6700	2.4300	2.6300	+3.953%	378	26,816	-84.791%
2025-12-10	2.7500	2.7500	2.5000	2.5300	-6.642%	867	26,760	-84.190%
2025-12-09	2.6400	2.7900	2.5800	2.7100	-0.368%	690	27,137	-85.240%
2025-12-08	2.8400	2.8400	2.6000	2.7200	-2.509%	425	26,633	-85.294%
2025-12-05	2.8900	2.9600	2.7100	2.7900	-5.424%	717	26,458	-85.663%
2025-12-04	2.5700	3.0500	2.5400	2.9500	+14.786%	844	26,534	-86.441%
2025-12-03	2.2000	2.5700	2.2000	2.5700	+14.732%	1,633	26,552	-84.436%
2025-12-02	2.1500	2.3300	2.1300	2.2400	+5.164%	356	25,798	-82.143%
2025-12-01	2.1800	2.2500	2.0500	2.1300	-7.792%	288	25,693	-81.221%
2025-11-28	2.1500	2.4200	2.1400	2.3100	+7.442%	294	25,536	-82.684%
2025-11-26	2.2000	2.3100	2.1300	2.1500	+0.467%	415	25,455	-81.395%
2025-11-25	2.1200	2.1900	2.0300	2.1400	-4.464%	307	25,455	-81.308%
2025-11-24	2.0900	2.2400	2.0500	2.2400	+6.667%	408	25,319	-82.143%
2025-11-21	1.9500	2.2000	1.7900	2.1000	+7.692%	465	25,208	-80.952%
2025-11-20	2.4500	2.5700	1.9200	1.9500	-14.097%	800	25,055	-79.487%
2025-11-19	2.4200	2.5200	2.2200	2.2700	-7.347%	224	24,592	-82.379%
2025-11-18	2.2800	2.5100	2.1700	2.4500	+6.987%	825	24,503	-83.673%
2025-11-17	2.4000	2.5000	2.1500	2.2900	-9.127%	413	23,813	-82.533%
2025-11-14	2.4400	2.7300	2.3500	2.5200	-2.326%	796	23,594	-84.127%
2025-11-13	2.8700	2.9000	2.5000	2.5800	-11.945%	796	23,466	-84.496%
2025-11-12	3.1500	3.2500	2.7500	2.9300	-7.862%	1,380	23,254	-86.348%
2025-11-11	2.8600	3.2000	2.7100	3.1800	+9.655%	891	22,936	-87.421%
2025-11-10	2.8800	3.0200	2.8000	2.9000	+5.455%	1,161	22,658	-86.207%
2025-11-07	2.4800	2.8200	2.1700	2.7500	-12.698%	2,833	22,743	-85.455%
2025-11-06	3.5000	3.5500	3.1200	3.1500	-11.765%	730	20,799	-87.302%
2025-11-05	3.7000	3.7500	3.5000	3.5700	+0.563%	793	20,284	-88.796%
2025-11-04	4.0000	4.0500	3.5500	3.5500	-15.476%	477	19,853	-88.732%
2025-11-03	4.7000	4.7000	3.9500	4.2000	-10.638%	1,292	19,916	-90.476%
2025-10-31	4.6000	4.9000	4.4400	4.7000	+2.174%	325	19,916	-91.489%
2025-10-30	4.5000	4.7500	4.2000	4.6000	-2.128%	369	19,972	-91.304%
2025-10-29	4.6500	5.0000	4.5500	4.7000	+4.213%	443	19,968	-91.489%
2025-10-28	4.8000	5.0000	4.5100	4.5100	-7.959%	221	19,783	-91.131%
2025-10-27	4.9500	5.1000	4.8000	4.9000	+0.616%	282	19,745	-91.837%
2025-10-24	4.7200	4.9800	4.3000	4.8700	+8.463%	231	19,745	-91.786%
2025-10-23	4.6500	4.6500	4.4000	4.4900	-2.391%	293	19,848	-91.091%
2025-10-22	4.7500	4.7500	4.2000	4.6000	-6.122%	440	19,824	-91.304%
2025-10-21	5.1500	5.3500	4.8500	4.9000	-5.769%	396	19,912	-91.837%
2025-10-20	5.3500	5.4500	4.9500	5.2000	+6.122%	475	19,984	-92.308%
2025-10-17	5.3000	5.3500	4.7500	4.9000	-9.091%	1,088	20,075	-91.837%
2025-10-16	6.6300	7.2000	5.3000	5.3900	-14.444%	617	20,563	-92.579%
2025-10-15	6.5000	7.4600	6.1000	6.3000	+2.439%	959	20,725	-93.651%
2025-10-14	5.7000	6.5500	5.1000	6.1500	+3.015%	449	20,939	-93.496%
2025-10-13	5.5000	6.0500	5.4000	5.9700	+10.556%	358	20,974	-93.300%
2025-10-10	5.9500	6.0000	5.2000	5.4000	-9.244%	651	21,112	-92.593%
2025-10-09	5.5000	5.9500	5.2000	5.9500	+2.586%	250	21,489	-93.277%
2025-10-08	5.3500	5.8000	4.6200	5.8000	-0.855%	761	21,580	-93.103%
2025-10-07	6.1000	6.9100	5.6500	5.8500	-10.687%	2,009	22,666	-93.162%
2025-10-06	5.1000	6.6500	5.0500	6.5500	+37.317%	3,507	22,666	-93.893%
2025-10-03	3.8000	4.8500	3.8000	4.7700	+25.526%	1,704	23,783	-91.614%
2025-10-02	4.0000	4.0000	3.5000	3.8000	+8.571%	636	24,610	-89.474%
2025-10-01	3.3500	3.7500	3.3000	3.5000	+5.422%	984	24,641	-88.571%
2025-09-30	3.3500	3.3700	3.0900	3.3200	-2.353%	734	24,591	-87.952%
2025-09-29	3.2500	3.4000	3.1500	3.4000	+2.410%	302	24,431	-88.235%
2025-09-26	3.3000	3.5000	3.2500	3.3200	+3.750%	481	24,263	-87.952%
2025-09-25	3.2000	3.3500	2.9800	3.2000	-8.571%	612	24,049	-87.500%
2025-09-24	3.7000	3.7000	3.4400	3.5000	-5.405%	592	23,862	-88.571%
2025-09-23	3.4500	3.9400	3.4000	3.7000	+9.792%	1,099	23,646	-89.189%
2025-09-22	3.4100	3.5500	3.1000	3.3700	-4.533%	629	24,152	-88.131%
2025-09-19	3.1000	3.5600	3.1000	3.5300	+12.780%	917	23,962	-88.669%
2025-09-18	2.9200	3.1500	2.9200	3.1300	+6.102%	431	23,930	-87.220%
2025-09-17	2.9300	3.1000	2.8000	2.9500	-1.667%	524	23,900	-86.441%
2025-09-16	3.0500	3.1500	2.8900	3.0000	-0.990%	486	23,945	-86.667%
2025-09-15	3.1500	3.2500	2.9300	3.0300	+8.993%	955	23,847	-86.799%
2025-09-12	2.7000	2.9600	2.6300	2.7800	+7.336%	706	23,658	-85.612%
2025-09-11	2.4400	2.7100	2.4400	2.5900	+6.584%	1,249	23,296	-84.556%
2025-09-10	2.5700	2.6300	2.4100	2.4300	-4.706%	1,080	23,659	-83.539%
2025-09-09	2.5800	2.6700	2.4700	2.5500	-1.544%	336	22,806	-84.314%
2025-09-08	2.6200	2.8000	2.5200	2.5900	+0.388%	521	22,612	-84.556%
2025-09-05	2.7300	2.7300	2.4000	2.5800	+1.176%	939	22,318	-84.496%
2025-09-04	2.6100	2.6800	2.4800	2.5500	-2.672%	1,046	22,419	-84.314%
2025-09-03	2.8000	2.8000	2.5900	2.6200	-2.963%	759	22,619	-84.733%
2025-09-02	2.7000	2.9000	1.9700	2.7000	-8.163%	928	22,295	-85.185%
2025-08-29	3.1500	3.1500	2.9000	2.9400	-6.667%	960	21,176	-86.395%
2025-08-28	3.1500	3.2500	3.1200	3.1500	+0.318%	198	21,176	-87.302%
2025-08-27	3.1500	3.2600	3.1000	3.1400	-1.875%	237	21,096	-87.261%
2025-08-26	3.2400	3.3000	3.1600	3.2000	-3.030%	400	21,122	-87.500%
2025-08-25	3.4500	3.4700	3.3000	3.3000	-5.714%	331	20,830	-87.879%
2025-08-22	3.3100	3.6500	3.2900	3.5000	+4.478%	511	20,582	-88.571%
2025-08-21	3.2500	3.4000	3.2000	3.3500	+4.688%	345	20,537	-88.060%
2025-08-20	3.3000	3.3000	3.0000	3.2000	-3.030%	576	20,306	-87.500%
2025-08-19	3.6500	3.6500	3.2700	3.3000	-10.811%	690	20,314	-87.879%
2025-08-18	4.5000	4.5000	3.5000	3.7000	-0.270%	288	19,787	-89.189%
2025-08-15	3.9000	3.9000	3.7000	3.7100	-2.368%	519	19,610	-89.218%
2025-08-14	3.8500	3.9500	3.6500	3.8000	-4.762%	594	19,392	-89.474%
2025-08-13	4.2000	4.3400	3.8000	3.9900	-1.481%	325	19,359	-89.975%
2025-08-12	3.4500	4.1000	3.4000	4.0500	+9.459%	970	19,335	-90.123%
2025-08-11	3.7500	3.7500	3.5000	3.7000	+1.370%	842	19,172	-89.189%
2025-08-08	3.8000	3.8000	3.5600	3.6500	-1.882%	1,076	18,797	-89.041%
2025-08-07	3.9000	3.9000	3.6300	3.7200	-0.800%	729	18,825	-89.247%
2025-08-06	4.0000	4.0000	3.7500	3.7500	-9.639%	575	18,806	-89.333%
2025-08-05	4.2800	4.3200	4.0000	4.1500	-1.190%	261	18,776	-90.361%
2025-08-04	3.7000	4.4400	3.7000	4.2000	+13.514%	3,387	18,776	-90.476%
2025-08-01	3.9000	3.9000	3.6500	3.7000	-6.091%	668	17,799	-89.189%
2025-07-31	4.0000	4.1700	3.9000	3.9400	-1.500%	809	17,770	-89.848%
2025-07-30	4.0500	4.1000	3.9500	4.0000	-2.439%	895	17,316	-90.000%
2025-07-29	4.5000	4.5000	4.0000	4.1000	-7.865%	423	16,937	-90.244%
2025-07-28	5.0500	5.0500	4.4000	4.4500	-7.098%	470	17,011	-91.011%
2025-07-25	4.7000	4.8900	4.6100	4.7900	+1.915%	321	16,798	-91.649%
2025-07-24	5.0000	5.0000	4.6300	4.7000	-5.622%	366	16,784	-91.489%
2025-07-23	4.7500	5.0000	4.6500	4.9800	+5.957%	639	16,617	-91.968%
2025-07-22	5.3500	5.3500	4.3000	4.7000	-10.985%	756	16,339	-91.489%
2025-07-21	6.5000	6.5500	5.2400	5.2800	-18.012%	804	16,243	-92.424%
2025-07-18	6.4000	6.8000	6.1000	6.4400	-1.679%	541	16,456	-93.789%
2025-07-17	5.7500	6.6000	5.6500	6.5500	+19.091%	920	16,731	-93.893%
2025-07-16	5.0000	5.6000	4.7900	5.5000	+10.664%	1,246	16,992	-92.727%
2025-07-15	4.6000	5.5600	4.4000	4.9700	+10.444%	681	17,315	-91.952%
2025-07-14	4.3000	4.5800	4.0900	4.5000	+5.386%	278	17,634	-91.111%
2025-07-11	4.8000	4.8000	4.2500	4.2700	-4.045%	559	17,663	-90.632%
2025-07-10	4.2500	4.5000	4.2000	4.4500	+3.972%	982	17,608	-91.011%
2025-07-09	4.3500	4.4400	4.1500	4.2800	-1.609%	552	17,477	-90.654%
2025-07-08	4.1700	4.3500	4.0700	4.3500	+7.407%	410	17,564	-90.805%
2025-07-07	4.2500	4.3000	3.8500	4.0500	-2.410%	663	17,615	-90.123%
2025-07-03	4.1300	4.2500	4.0500	4.1500	+2.469%	391	17,157	-90.361%
2025-07-02	4.0500	4.1500	3.9500	4.0500	0.000%	644	17,157	-90.123%
2025-07-01	4.6500	4.6500	4.0000	4.0500	-11.957%	1,155	17,006	-90.123%
2025-06-30	4.7000	4.8500	4.5000	4.6000	+3.371%	643	16,138	-91.304%
2025-06-27	4.4500	4.6000	4.2500	4.4500	0.000%	405	15,895	-91.011%
2025-06-26	4.2100	4.5000	4.2000	4.4500	+7.229%	653	15,853	-91.011%
2025-06-25	4.7000	4.7500	4.1500	4.1500	-11.702%	446	16,010	-90.361%
2025-06-24	4.2000	4.8000	4.2000	4.7000	+11.905%	492	15,752	-91.489%
2025-06-23	4.3000	4.3000	3.8500	4.2000	-2.326%	932	15,841	-90.476%
2025-06-20	4.7000	4.7000	4.2500	4.3000	-2.935%	1,050	15,515	-90.698%
2025-06-18	4.3000	4.5000	4.2500	4.4300	+2.309%	416	15,021	-90.971%
2025-06-17	4.6000	4.7500	4.2600	4.3300	-8.842%	579	15,021	-90.762%
2025-06-16	4.6500	4.9000	4.5000	4.7500	+8.200%	661	14,612	-91.579%
2025-06-13	4.3500	4.5000	4.0300	4.3900	-20.758%	5,656	14,285	-90.888%
2025-06-12	5.7500	5.8600	5.4800	5.5400	-3.652%	315	12,204	-92.780%
2025-06-11	5.4500	6.0400	5.2900	5.7500	+12.524%	447	12,247	-93.043%
2025-06-10	5.2000	5.3500	5.0000	5.1100	-2.667%	216	12,270	-92.172%
2025-06-09	4.8500	5.4500	4.3000	5.2500	+28.049%	1,453	12,217	-92.381%
2025-06-06	3.8600	4.2500	3.7000	4.1000	+12.329%	640	12,510	-90.244%
2025-06-05	3.8500	3.9000	3.5500	3.6500	-3.439%	597	12,399	-89.041%
2025-06-04	3.9000	3.9500	3.6000	3.7800	-1.305%	485	12,096	-89.418%
2025-06-03	4.2200	4.2700	3.8200	3.8300	-3.038%	417	11,867	-89.556%
2025-06-02	4.0800	4.0800	3.8500	3.9500	-5.952%	390	11,745	-89.873%
2025-05-30	4.3000	4.4500	4.0200	4.2000	-7.489%	462	11,459	-90.476%
2025-05-29	4.9600	5.1000	4.5000	4.5400	-6.392%	201	11,468	-91.189%
2025-05-28	5.4000	5.4000	4.7000	4.8500	+1.042%	118	11,449	-91.753%
2025-05-27	4.8300	5.2000	4.6000	4.8000	+5.033%	119	11,443	-91.667%
2025-05-23	4.7500	4.7500	4.4600	4.5700	+2.697%	108	11,382	-91.247%
2025-05-22	4.6500	4.8000	4.3000	4.4500	-6.316%	228	11,382	-91.011%
2025-05-21	4.7800	5.1500	4.6000	4.7500	-6.126%	212	11,410	-91.579%
2025-05-20	4.7500	5.3000	4.7500	5.0600	-3.250%	260	11,434	-92.095%
2025-05-19	6.2400	6.6500	5.0500	5.2300	-21.940%	789	11,368	-92.352%
2025-05-16	6.2000	7.5500	6.1000	6.7000	+17.544%	1,482	11,282	-94.030%
2025-05-15	5.6000	5.8500	5.0000	5.7000	+4.015%	449	11,447	-92.982%
2025-05-14	4.9500	6.4300	4.4000	5.4800	+11.837%	350	11,337	-92.701%
2025-05-13	3.7700	5.1500	3.7000	4.9000	+45.401%	1,102	11,232	-91.837%
2025-05-12	3.6300	3.6500	3.2000	3.3700	+4.984%	405	11,684	-88.131%
2025-05-09	3.3000	3.3000	3.1500	3.2100	+0.312%	120	11,433	-87.539%
2025-05-08	3.1700	3.3500	3.1700	3.2000	+4.918%	62	11,410	-87.500%
2025-05-07	3.2000	3.2000	3.0000	3.0500	-1.613%	43	11,380	-86.885%
2025-05-06	3.0000	3.1500	2.9500	3.1000	-6.061%	147	11,371	-87.097%
2025-05-05	3.7000	3.7000	3.3000	3.3000	-8.333%	451	11,272	-87.879%
2025-05-02	3.1000	3.7700	3.1000	3.6000	+18.033%	1,236	11,196	-88.889%
2025-05-01	2.9200	3.0500	2.8500	3.0500	+3.741%	748	11,495	-86.885%
2025-04-30	3.1500	3.2000	2.8300	2.9400	-8.411%	1,059	11,514	-86.395%
2025-04-29	3.0700	3.3300	3.0500	3.2100	+7.000%	327	11,444	-87.539%
2025-04-28	3.3000	3.3000	2.8600	3.0000	-5.063%	180	11,377	-86.667%
2025-04-25	2.9400	3.3500	2.9200	3.1600	+3.268%	388	11,384	-87.342%
2025-04-24	2.8400	3.2000	2.8400	3.0600	+9.286%	414	11,302	-86.928%
2025-04-23	2.7000	3.0000	2.7000	2.8000	+14.286%	380	11,333	-85.714%
2025-04-22	2.4000	2.5100	2.3500	2.4500	+5.603%	199	11,368	-83.673%
2025-04-21	2.4000	2.4000	2.2500	2.3200	-4.527%	123	11,339	-82.759%
2025-04-17	2.4200	2.6900	2.3500	2.4300	+3.404%	92	11,215	-83.539%
2025-04-16	2.3400	2.3500	2.1900	2.3500	-6.375%	47	11,215	-82.979%
2025-04-15	2.5500	2.6000	2.3500	2.5100	0.000%	93	11,189	-84.064%
2025-04-14	2.5000	2.6800	2.3500	2.5100	+5.462%	92	11,158	-84.064%
2025-04-11	2.3500	2.4700	2.1100	2.3800	+3.478%	118	11,113	-83.193%
2025-04-10	2.4200	2.4900	2.2000	2.3000	-11.538%	131	11,096	-82.609%
2025-04-09	2.1500	3.1000	2.0100	2.6000	+28.713%	344	11,036	-84.615%
2025-04-08	2.9800	2.9800	2.0000	2.0200	-6.481%	145	10,967	-80.198%
2025-04-07	1.8100	2.3000	1.6200	2.1600	+10.769%	270	10,969	-81.481%
2025-04-04	2.2000	2.2200	1.7900	1.9500	-16.667%	1,298	11,006	-79.487%
2025-04-03	2.2500	2.4600	2.1500	2.3400	-6.400%	131	10,743	-82.906%
2025-04-02	2.5100	2.6300	2.3000	2.5000	+4.603%	238	10,705	-84.000%
2025-04-01	2.4500	2.5500	2.2600	2.3900	-5.159%	377	10,732	-83.264%
2025-03-31	2.4900	2.6500	2.3500	2.5200	-2.326%	524	10,641	-84.127%
2025-03-28	2.9000	2.9000	2.5300	2.5800	-14.000%	880	10,592	-84.496%
2025-03-27	3.1500	3.2000	3.0000	3.0000	-6.250%	116	10,433	-86.667%
2025-03-26	3.7000	3.7000	3.2000	3.2000	-12.329%	870	10,354	-87.500%
2025-03-25	3.8000	3.8000	3.5600	3.6500	-3.947%	112	9,685	-89.041%
2025-03-24	3.9600	4.0000	3.7000	3.8000	+3.261%	183	9,586	-89.474%
2025-03-21	3.3000	3.6800	3.3000	3.6800	+8.235%	1,248	9,590	-89.130%
2025-03-20	3.4000	3.5000	3.3500	3.4000	+1.493%	79	9,368	-88.235%
2025-03-19	3.4000	3.4500	3.2500	3.3500	+2.446%	166	9,392	-88.060%
2025-03-18	3.2300	3.3900	3.2000	3.2700	-3.824%	1,457	9,477	-87.768%
2025-03-17	3.1500	3.4200	3.1000	3.4000	+13.333%	238	8,059	-88.235%
2025-03-14	2.7000	3.0500	2.7000	3.0000	+15.385%	258	8,061	-86.667%
2025-03-13	2.9300	3.0000	2.6000	2.6000	-11.263%	151	7,966	-84.615%
2025-03-12	2.9300	2.9700	2.7200	2.9300	+8.922%	119	7,966	-86.348%
2025-03-11	2.6400	2.9700	2.5600	2.6900	-2.182%	371	7,948	-85.130%
2025-03-10	2.9800	3.0500	2.6000	2.7500	-14.063%	191	7,894	-85.455%
2025-03-07	3.1000	3.3000	2.8800	3.2000	-1.538%	293	7,874	-87.500%
2025-03-06	3.5500	3.6500	3.1800	3.2500	-10.221%	188	7,862	-87.692%
2025-03-05	3.5000	3.7500	3.4300	3.6200	-2.162%	2,608	7,776	-88.950%

.dark-mode .S1h605{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1h605{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C10ACHR Jan 15 2027 10.00 Call (ACHR270115C00010000)option OPRA

ACHR20270115C10
ACHR Jan 15 2027 10.00 Call (ACHR270115C00010000)
option OPRA