Dark

ACHR20270115C15
ACHR Jan 15 2027 15.00 Call (ACHR270115C00015000)
option OPRA

EOD

Aug 24, 2026

0.1700-5.556%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1800	0.1900	0.1500	0.1700	-5.556%	30	22,226	0.000%
2026-08-21	0.1700	0.1900	0.1500	0.1800	+5.882%	28	22,212	-5.556%
2026-08-20	0.1800	0.1800	0.1600	0.1700	-5.556%	10	22,222	0.000%
2026-08-19	0.2000	0.2000	0.1700	0.1800	+5.882%	11	22,217	-5.556%
2026-08-18	0.1800	0.1800	0.1700	0.1700	-15.000%	21	22,221	0.000%
2026-08-17	0.2100	0.2200	0.1900	0.2000	-16.667%	134	22,211	-15.000%
2026-08-14	0.3200	0.3400	0.2300	0.2400	-20.000%	1,296	22,179	-29.167%
2026-08-13	0.2300	0.3200	0.2200	0.3000	+42.857%	387	23,290	-43.333%
2026-08-12	0.2700	0.2700	0.1200	0.2100	-22.222%	137	23,381	-19.048%
2026-08-11	0.2500	0.3000	0.2300	0.2700	+8.000%	788	23,418	-37.037%
2026-08-10	0.2900	0.3300	0.2000	0.2500	+56.250%	697	24,052	-32.000%
2026-08-07	0.1700	0.1700	0.1500	0.1600	+23.077%	63	24,302	+6.250%
2026-08-06	0.1000	0.1500	0.1000	0.1300	-7.143%	30	24,317	+30.769%
2026-08-05	0.1400	0.1500	0.1200	0.1400	0.000%	119	24,332	+21.429%
2026-08-04	0.1200	0.1600	0.1200	0.1400	+40.000%	105	24,449	+21.429%
2026-08-03	0.1300	0.1300	0.1000	0.1000	-9.091%	29	24,433	+70.000%
2026-07-31	0.1600	0.1600	0.1000	0.1100	0.000%	37	24,443	+54.545%
2026-07-30	0.1000	0.1200	0.1000	0.1100	+10.000%	37	24,437	+54.545%
2026-07-29	0.1400	0.1500	0.1000	0.1000	-16.667%	105	24,442	+70.000%
2026-07-28	0.1300	0.1500	0.1200	0.1200	-14.286%	10	24,479	+41.667%
2026-07-27	0.1600	0.1700	0.1300	0.1400	-6.667%	41	24,479	+21.429%
2026-07-24	0.1700	0.1700	0.1400	0.1500	-16.667%	163	24,477	+13.333%
2026-07-23	0.1800	0.1800	0.1600	0.1800	+5.882%	45	24,480	-5.556%
2026-07-22	0.2000	0.2200	0.1700	0.1700	-15.000%	68	24,468	0.000%
2026-07-21	0.2200	0.2300	0.1800	0.2000	-4.762%	31	24,490	-15.000%
2026-07-20	0.1700	0.2200	0.1500	0.2100	+50.000%	96	24,474	-19.048%
2026-07-17	0.1100	0.1400	0.1100	0.1400	+16.667%	4	24,439	+21.429%
2026-07-16	0.1200	0.1500	0.1100	0.1200	-20.000%	762	24,442	+41.667%
2026-07-15	0.1500	0.1600	0.1500	0.1500	-16.667%	152	25,120	+13.333%
2026-07-14	0.1500	0.1800	0.1400	0.1800	+38.462%	333	25,270	-5.556%
2026-07-13	0.1400	0.1400	0.1300	0.1300	-13.333%	8	25,574	+30.769%
2026-07-10	0.1700	0.1700	0.1500	0.1500	-11.765%	13	25,574	+13.333%
2026-07-09	0.1500	0.2100	0.1500	0.1700	0.000%	53	25,577	0.000%
2026-07-08	0.1800	0.1800	0.1500	0.1700	0.000%	102	25,542	0.000%
2026-07-07	0.2100	0.2100	0.1600	0.1700	-5.556%	45	25,604	0.000%
2026-07-06	0.1900	0.2100	0.1800	0.1800	+12.500%	215	25,567	-5.556%
2026-07-02	0.1800	0.1800	0.1600	0.1600	-11.111%	43	25,518	+6.250%
2026-07-01	0.1900	0.1900	0.1600	0.1800	+28.571%	79	25,518	-5.556%
2026-06-30	0.1700	0.1800	0.1400	0.1400	-12.500%	33	25,524	+21.429%
2026-06-29	0.1700	0.1700	0.1500	0.1600	-5.882%	131	25,525	+6.250%
2026-06-26	0.1600	0.1900	0.1500	0.1700	0.000%	149	25,532	0.000%
2026-06-25	0.1800	0.2000	0.1600	0.1700	-22.727%	118	25,600	0.000%
2026-06-24	0.2000	0.2200	0.1800	0.2200	0.000%	30	25,564	-22.727%
2026-06-23	0.2400	0.2400	0.2200	0.2200	-12.000%	5	25,555	-22.727%
2026-06-22	0.2400	0.2700	0.2400	0.2500	+4.167%	70	25,553	-32.000%
2026-06-18	0.2600	0.2900	0.2300	0.2400	0.000%	134	25,497	-29.167%
2026-06-17	0.3200	0.3200	0.2200	0.2400	-11.111%	37	25,497	-29.167%
2026-06-16	0.2600	0.3200	0.2600	0.2700	-10.000%	39	25,493	-37.037%
2026-06-15	0.2500	0.3200	0.2500	0.3000	+20.000%	62	25,494	-43.333%
2026-06-12	0.2700	0.2900	0.2200	0.2500	-10.714%	137	25,480	-32.000%
2026-06-11	0.2600	0.2800	0.2000	0.2800	+12.000%	494	25,409	-39.286%
2026-06-10	0.2800	0.2800	0.2500	0.2500	-13.793%	82	25,032	-32.000%
2026-06-09	0.3600	0.3700	0.2700	0.2900	-9.375%	49	24,985	-41.379%
2026-06-08	0.3200	0.3400	0.3000	0.3200	+3.226%	68	25,007	-46.875%
2026-06-05	0.4200	0.4200	0.2900	0.3100	-31.111%	659	25,020	-45.161%
2026-06-04	0.4700	0.4900	0.4000	0.4500	0.000%	101	24,571	-62.222%
2026-06-03	0.4500	0.4500	0.4100	0.4500	-10.000%	193	24,645	-62.222%
2026-06-02	0.5000	0.5100	0.4600	0.5000	-1.961%	3,291	24,777	-66.000%
2026-06-01	0.5000	0.5200	0.4500	0.5100	0.000%	291	21,693	-66.667%
2026-05-29	0.4300	0.5100	0.4200	0.5100	+2.000%	87	21,547	-66.667%
2026-05-28	0.4300	0.5600	0.4200	0.5000	+19.048%	1,473	21,586	-66.000%
2026-05-27	0.4600	0.4800	0.4100	0.4200	-4.545%	383	22,675	-59.524%
2026-05-26	0.3800	0.4900	0.3800	0.4400	+12.821%	3,565	22,819	-61.364%
2026-05-22	0.4000	0.4200	0.3700	0.3900	+8.333%	320	20,599	-56.410%
2026-05-21	0.3000	0.3600	0.2900	0.3600	+12.500%	483	20,220	-52.778%
2026-05-20	0.3000	0.3700	0.3000	0.3200	-3.030%	322	20,220	-46.875%
2026-05-19	0.3300	0.3500	0.3000	0.3300	+10.000%	134	19,823	-48.485%
2026-05-18	0.3400	0.3600	0.3000	0.3000	-9.091%	59	19,823	-43.333%
2026-05-15	0.3500	0.3700	0.3300	0.3300	-17.500%	657	19,823	-48.485%
2026-05-14	0.3600	0.4300	0.3400	0.4000	0.000%	898	19,700	-57.500%
2026-05-13	0.3300	0.4500	0.3300	0.4000	+14.286%	127	18,908	-57.500%
2026-05-12	0.4900	0.4900	0.3100	0.3500	-25.532%	447	18,908	-51.429%
2026-05-11	0.4300	0.5000	0.4300	0.4700	+17.500%	807	18,908	-63.830%
2026-05-08	0.4300	0.4600	0.3500	0.4000	0.000%	247	19,297	-57.500%
2026-05-07	0.4000	0.4400	0.3700	0.4000	-4.762%	1,970	19,459	-57.500%
2026-05-06	0.3500	0.4200	0.3000	0.4200	+31.250%	160	17,657	-59.524%
2026-05-05	0.3700	0.3700	0.2700	0.3200	+3.226%	711	17,725	-46.875%
2026-05-04	0.3500	0.3600	0.3100	0.3100	-8.824%	563	18,041	-45.161%
2026-05-01	0.2900	0.3400	0.2900	0.3400	+6.250%	134	17,466	-50.000%
2026-04-30	0.3400	0.3400	0.3200	0.3200	+6.667%	264	17,466	-46.875%
2026-04-29	0.3300	0.3300	0.2900	0.3000	-16.667%	112	17,223	-43.333%
2026-04-28	0.3400	0.3600	0.3300	0.3600	+2.857%	203	17,186	-52.778%
2026-04-27	0.3300	0.3500	0.3300	0.3500	0.000%	28	17,166	-51.429%
2026-04-24	0.4000	0.4000	0.3200	0.3500	0.000%	166	17,183	-51.429%
2026-04-23	0.4300	0.4300	0.3300	0.3500	-22.222%	558	17,329	-51.429%
2026-04-22	0.4200	0.4500	0.3800	0.4500	+25.000%	96	16,777	-62.222%
2026-04-21	0.4100	0.4300	0.3500	0.3600	-7.692%	201	16,783	-52.778%
2026-04-20	0.4100	0.4200	0.3500	0.3900	-9.302%	105	16,833	-56.410%
2026-04-17	0.4300	0.4700	0.4300	0.4300	+7.500%	427	16,841	-60.465%
2026-04-16	0.4000	0.4500	0.3800	0.4000	+5.263%	161	16,543	-57.500%
2026-04-15	0.3600	0.4100	0.3500	0.3800	+26.667%	151	16,663	-55.263%
2026-04-14	0.3200	0.3200	0.3000	0.3000	+7.143%	105	16,662	-43.333%
2026-04-13	0.2600	0.2900	0.2600	0.2800	0.000%	239	16,631	-39.286%
2026-04-10	0.2300	0.3000	0.2000	0.2800	-3.448%	592	16,813	-39.286%
2026-04-09	0.2800	0.2900	0.2500	0.2900	-6.452%	42	16,278	-41.379%
2026-04-08	0.3500	0.3500	0.3000	0.3100	+3.333%	209	16,248	-45.161%
2026-04-07	0.3400	0.3400	0.2800	0.3000	-14.286%	40	16,086	-43.333%
2026-04-06	0.3400	0.3500	0.3300	0.3500	+12.903%	44	16,048	-51.429%
2026-04-02	0.2700	0.3200	0.2700	0.3100	+3.333%	149	16,038	-45.161%
2026-04-01	0.3200	0.3200	0.3000	0.3000	-3.226%	99	16,038	-43.333%
2026-03-31	0.3000	0.3100	0.2500	0.3100	+14.815%	74	16,012	-45.161%
2026-03-30	0.3000	0.3200	0.2700	0.2700	-12.903%	472	15,976	-37.037%
2026-03-27	0.3200	0.3300	0.2800	0.3100	-8.824%	1,125	15,903	-45.161%
2026-03-26	0.3400	0.3600	0.3200	0.3400	-8.108%	79	14,836	-50.000%
2026-03-25	0.3800	0.3900	0.3400	0.3700	+2.778%	253	14,839	-54.054%
2026-03-24	0.3800	0.4000	0.3400	0.3600	-12.195%	154	14,728	-52.778%
2026-03-23	0.4200	0.4200	0.3900	0.4100	+7.895%	70	14,628	-58.537%
2026-03-20	0.4300	0.4800	0.3800	0.3800	-13.636%	148	14,630	-55.263%
2026-03-19	0.4500	0.4600	0.4200	0.4400	-2.222%	81	14,595	-61.364%
2026-03-18	0.5000	0.5000	0.4500	0.4500	-11.765%	65	14,563	-62.222%
2026-03-17	0.5200	0.5200	0.4800	0.5100	0.000%	122	14,569	-66.667%
2026-03-16	0.5300	0.5300	0.4800	0.5100	+4.082%	191	14,613	-66.667%
2026-03-13	0.5900	0.6100	0.4900	0.4900	-2.000%	156	14,526	-65.306%
2026-03-12	0.6300	0.6300	0.5000	0.5000	-15.254%	37	14,435	-66.000%
2026-03-11	0.6100	0.6300	0.5800	0.5900	0.000%	58	14,433	-71.186%
2026-03-10	0.6500	0.7000	0.5900	0.5900	-7.813%	725	14,409	-71.186%
2026-03-09	0.5700	0.6400	0.5600	0.6400	+6.667%	1,120	14,684	-73.438%
2026-03-06	0.6200	0.7200	0.5800	0.6000	-6.250%	157	13,630	-71.667%
2026-03-05	0.7000	0.7000	0.6200	0.6400	-12.329%	170	13,534	-73.438%
2026-03-04	0.7400	0.7800	0.7300	0.7300	-1.351%	54	13,490	-76.712%
2026-03-03	0.7900	0.7900	0.7000	0.7400	-22.917%	333	13,482	-77.027%
2026-03-02	0.9500	0.9700	0.9000	0.9600	+12.941%	151	13,252	-82.292%
2026-02-27	0.8500	0.8600	0.8100	0.8500	-10.526%	153	13,336	-80.000%
2026-02-26	0.9400	0.9500	0.8600	0.9500	+4.396%	91	13,250	-82.105%
2026-02-25	0.9400	0.9400	0.8900	0.9100	-4.211%	80	13,198	-81.319%
2026-02-24	0.8000	0.9500	0.8000	0.9500	-4.040%	232	13,198	-82.105%
2026-02-23	0.8200	0.9900	0.7700	0.9900	+19.277%	377	12,990	-82.828%
2026-02-20	0.9400	0.9400	0.8000	0.8300	-9.783%	47	12,669	-79.518%
2026-02-19	0.8600	0.9200	0.8500	0.9200	+3.371%	16	12,708	-81.522%
2026-02-18	0.9500	0.9500	0.8500	0.8900	+8.537%	75	12,711	-80.899%
2026-02-17	0.8200	0.9000	0.7600	0.8200	-2.381%	119	12,682	-79.268%
2026-02-13	0.8500	0.8900	0.8300	0.8400	+5.000%	58	12,650	-79.762%
2026-02-12	0.8300	0.8500	0.7700	0.8000	-6.977%	230	12,650	-78.750%
2026-02-11	0.9400	0.9400	0.8200	0.8600	-8.511%	162	12,538	-80.233%
2026-02-10	1.0000	1.0800	0.9200	0.9400	-6.000%	111	12,467	-81.915%
2026-02-09	1.0000	1.0300	0.9700	1.0000	0.000%	101	12,440	-83.000%
2026-02-06	0.8500	1.0400	0.8500	1.0000	+28.205%	527	12,400	-83.000%
2026-02-05	0.8600	0.8600	0.7700	0.7800	-14.286%	306	12,280	-78.205%
2026-02-04	0.9700	0.9900	0.8700	0.9100	-5.208%	681	12,171	-81.319%
2026-02-03	0.9800	0.9800	0.9000	0.9600	+2.128%	385	12,637	-82.292%
2026-02-02	0.9700	0.9700	0.9000	0.9400	-6.000%	415	12,280	-81.915%
2026-01-30	1.0500	1.0500	0.9700	1.0000	-4.762%	310	12,120	-83.000%
2026-01-29	1.2000	1.2300	1.0200	1.0500	-11.017%	331	11,945	-83.810%
2026-01-28	1.3500	1.3500	1.1600	1.1800	-8.527%	279	11,667	-85.593%
2026-01-27	1.3000	1.3900	1.2200	1.2900	0.000%	179	11,416	-86.822%
2026-01-26	1.5300	1.5700	1.2600	1.2900	-15.132%	629	11,470	-86.822%
2026-01-23	1.6900	1.6900	1.5000	1.5200	-10.588%	270	10,992	-88.816%
2026-01-22	1.6000	1.7500	1.5500	1.7000	+13.333%	108	10,891	-90.000%
2026-01-21	1.6000	1.7000	1.4000	1.5000	-3.846%	109	10,880	-88.667%
2026-01-20	1.5600	1.7100	1.5600	1.5600	-8.235%	371	10,877	-89.103%
2026-01-16	1.6300	1.8600	1.6300	1.7000	+0.592%	313	11,059	-90.000%
2026-01-15	1.7000	1.8700	1.6500	1.6900	0.000%	272	11,059	-89.941%
2026-01-14	1.4800	1.7500	1.4400	1.6900	+11.921%	197	11,189	-89.941%
2026-01-13	1.6800	1.7000	1.3600	1.5100	-7.927%	781	11,157	-88.742%
2026-01-12	1.6300	1.8600	1.5700	1.6400	+3.145%	447	10,556	-89.634%
2026-01-09	1.6100	1.6900	1.5100	1.5900	+0.633%	186	10,197	-89.308%
2026-01-08	1.4800	1.6800	1.4800	1.5800	+6.040%	246	10,087	-89.241%
2026-01-07	1.6000	1.6400	1.4600	1.4900	-3.871%	231	10,107	-88.591%
2026-01-06	1.6100	1.6500	1.4900	1.5500	+3.333%	245	10,013	-89.032%
2026-01-05	1.4300	1.6600	1.3500	1.5000	+9.489%	393	10,131	-88.667%
2026-01-02	1.2400	1.3700	1.1400	1.3700	+20.175%	137	9,992	-87.591%
2025-12-31	1.2200	1.2200	1.1100	1.1400	-8.065%	1,344	11,047	-85.088%
2025-12-30	1.2800	1.3100	1.1900	1.2400	-0.800%	224	11,047	-86.290%
2025-12-29	1.2800	1.3600	1.2000	1.2500	-8.088%	342	10,913	-86.400%
2025-12-26	1.4100	1.4100	1.3000	1.3600	-3.546%	210	11,106	-87.500%
2025-12-24	1.5600	1.6200	1.3400	1.4100	0.000%	118	11,158	-87.943%
2025-12-23	1.5000	1.5500	1.4000	1.4100	-6.623%	129	11,158	-87.943%
2025-12-22	1.5500	1.6800	1.5100	1.5100	+0.667%	253	11,156	-88.742%
2025-12-19	1.4100	1.5300	1.3000	1.5000	+10.294%	146	11,150	-88.667%
2025-12-18	1.4300	1.5300	1.3400	1.3600	+5.426%	256	11,168	-87.500%
2025-12-17	1.5000	1.5200	1.2500	1.2900	-4.444%	203	11,096	-86.822%
2025-12-16	1.4400	1.5100	1.3000	1.3500	-1.460%	155	11,056	-87.407%
2025-12-15	1.6400	1.7100	1.3700	1.3700	-15.951%	1,564	11,000	-87.591%
2025-12-12	1.7500	1.8500	1.5300	1.6300	-2.395%	120	12,322	-89.571%
2025-12-11	1.6000	1.7200	1.5200	1.6700	+5.696%	367	12,336	-89.820%
2025-12-10	1.7400	1.7800	1.5800	1.5800	-11.236%	324	12,382	-89.241%
2025-12-09	1.6100	1.8300	1.6100	1.7800	+1.136%	918	12,361	-90.449%
2025-12-08	1.7400	1.8500	1.6200	1.7600	-1.676%	133	12,152	-90.341%
2025-12-05	1.9100	1.9500	1.7200	1.7900	-8.205%	503	12,146	-90.503%
2025-12-04	1.6700	2.0500	1.6600	1.9500	+19.632%	1,837	12,338	-91.282%
2025-12-03	1.4700	1.6900	1.4200	1.6300	+12.414%	369	11,130	-89.571%
2025-12-02	1.4400	1.5100	1.4300	1.4500	0.000%	673	11,100	-88.276%
2025-12-01	1.3900	1.5100	1.3500	1.4500	-4.605%	361	11,072	-88.276%
2025-11-28	1.4400	1.5600	1.4300	1.5200	+4.110%	47	10,795	-88.816%
2025-11-26	1.4500	1.5500	1.4100	1.4600	+2.817%	281	10,693	-88.356%
2025-11-25	1.3500	1.5000	1.3500	1.4200	+0.709%	172	10,693	-88.028%
2025-11-24	1.4300	1.5000	1.4000	1.4100	-2.083%	191	10,665	-87.943%
2025-11-21	1.2700	1.5200	1.2000	1.4400	+10.769%	351	10,501	-88.194%
2025-11-20	1.7700	1.7700	1.2900	1.3000	-14.474%	354	10,415	-86.923%
2025-11-19	1.7500	1.7500	1.5200	1.5200	-10.588%	208	10,290	-88.816%
2025-11-18	1.5800	1.7700	1.4500	1.7000	+11.842%	280	10,288	-90.000%
2025-11-17	1.6800	1.6800	1.4100	1.5200	-10.588%	308	10,278	-88.816%
2025-11-14	1.6700	1.8500	1.6700	1.7000	-2.857%	326	10,187	-90.000%
2025-11-13	2.0000	2.0000	1.6800	1.7500	-15.865%	305	10,271	-90.286%
2025-11-12	2.2400	2.3000	1.9100	2.0800	-4.147%	259	10,080	-91.827%
2025-11-11	1.9300	2.1800	1.8600	2.1700	+11.856%	188	10,058	-92.166%
2025-11-10	2.0000	2.1800	1.9400	1.9400	-2.020%	150	10,009	-91.237%
2025-11-07	1.7500	1.9800	1.5000	1.9800	-8.333%	1,203	9,932	-91.414%
2025-11-06	2.4000	2.4000	2.1500	2.1600	-14.286%	648	9,726	-92.130%
2025-11-05	2.6700	2.6700	2.4100	2.5200	+2.857%	320	9,385	-93.254%
2025-11-04	2.7800	2.8200	2.3100	2.4500	-18.060%	220	9,297	-93.061%
2025-11-03	3.3000	3.3000	2.7300	2.9900	-10.746%	496	8,811	-94.314%
2025-10-31	3.3000	3.4000	3.1300	3.3500	+1.515%	67	8,811	-94.925%
2025-10-30	3.3000	3.3500	3.2300	3.3000	-2.941%	30	8,811	-94.848%
2025-10-29	3.3500	3.5500	3.1800	3.4000	+3.343%	263	8,812	-95.000%
2025-10-28	3.5000	3.5600	3.2900	3.2900	-7.843%	113	8,799	-94.833%
2025-10-27	3.5500	3.6500	3.4000	3.5700	+0.563%	351	9,018	-95.238%
2025-10-24	3.5000	3.6000	3.3500	3.5500	+7.576%	267	9,018	-95.211%
2025-10-23	3.2000	3.3000	3.0700	3.3000	-2.941%	144	8,992	-94.848%
2025-10-22	3.4500	3.5000	3.0000	3.4000	-3.955%	1,866	9,039	-95.000%
2025-10-21	3.7500	3.8500	3.5000	3.5400	-9.231%	414	8,042	-95.198%
2025-10-20	3.9500	4.0000	3.6100	3.9000	+13.043%	594	7,983	-95.641%
2025-10-17	3.8500	4.0000	3.4000	3.4500	-12.437%	336	8,125	-95.072%
2025-10-16	4.8500	5.4400	3.9400	3.9400	-16.170%	781	8,158	-95.685%
2025-10-15	5.0000	5.6500	4.5400	4.7000	+3.297%	1,165	8,191	-96.383%
2025-10-14	4.2500	4.8000	3.6000	4.5500	+2.709%	997	8,223	-96.264%
2025-10-13	4.3000	4.5000	4.0000	4.4300	+11.307%	352	8,260	-96.163%
2025-10-10	4.4000	4.4500	3.7000	3.9800	-8.506%	1,344	8,270	-95.729%
2025-10-09	4.2500	4.3900	3.8000	4.3500	+2.353%	1,073	8,849	-96.092%
2025-10-08	4.3000	4.3000	3.3500	4.2500	-0.468%	1,361	8,858	-96.000%
2025-10-07	4.4500	5.2200	4.0500	4.2700	-11.042%	4,799	9,441	-96.019%
2025-10-06	3.5000	4.9300	3.5000	4.8000	+45.455%	5,059	9,441	-96.458%
2025-10-03	2.6100	3.3500	2.6000	3.3000	+26.437%	698	11,153	-94.848%
2025-10-02	2.3600	2.6700	2.3600	2.6100	+9.664%	544	11,375	-93.487%
2025-10-01	2.2000	2.6000	2.2000	2.3800	+6.250%	383	11,635	-92.857%
2025-09-30	2.2000	2.2400	2.0400	2.2400	+1.818%	310	11,508	-92.411%
2025-09-29	2.1300	2.2200	2.0900	2.2000	+2.326%	73	11,236	-92.273%
2025-09-26	2.2000	2.3400	2.1400	2.1500	0.000%	107	11,193	-92.093%
2025-09-25	2.1600	2.3500	2.0000	2.1500	-8.511%	603	11,233	-92.093%
2025-09-24	2.5200	2.5200	2.3000	2.3500	-5.242%	252	10,967	-92.766%
2025-09-23	2.3500	2.6300	2.2500	2.4800	+9.251%	273	10,857	-93.145%
2025-09-22	2.2200	2.2900	2.0500	2.2700	-2.575%	190	10,886	-92.511%
2025-09-19	2.0400	2.3800	2.0400	2.3300	+14.778%	649	10,750	-92.704%
2025-09-18	1.9900	2.0400	1.9000	2.0300	+5.729%	221	11,032	-91.626%
2025-09-17	2.0100	2.0100	1.8200	1.9200	-3.030%	118	11,032	-91.146%
2025-09-16	1.9900	2.0500	1.9100	1.9800	-0.503%	342	10,996	-91.414%
2025-09-15	2.0600	2.1600	1.9300	1.9900	+9.945%	332	10,937	-91.457%
2025-09-12	1.6700	1.8300	1.6700	1.8100	+7.101%	134	10,900	-90.608%
2025-09-11	1.5800	1.8000	1.5800	1.6900	+7.643%	321	10,830	-89.941%
2025-09-10	1.6200	1.6600	1.5700	1.5700	-3.681%	357	10,742	-89.172%
2025-09-09	1.6300	1.6900	1.5100	1.6300	-1.807%	153	10,626	-89.571%
2025-09-08	1.7500	1.7500	1.6100	1.6600	-1.190%	292	10,639	-89.759%
2025-09-05	1.6800	1.6800	1.5500	1.6800	+1.205%	195	10,474	-89.881%
2025-09-04	1.7000	1.8200	1.6100	1.6600	-3.488%	153	10,371	-89.759%
2025-09-03	1.8300	1.8400	1.7000	1.7200	-4.444%	229	10,376	-90.116%
2025-09-02	1.8200	1.8700	1.7300	1.8000	-7.216%	393	10,365	-90.556%
2025-08-29	2.0200	2.0200	1.9200	1.9400	-7.619%	82	10,064	-91.237%
2025-08-28	2.1700	2.2000	2.1000	2.1000	+1.942%	101	10,064	-91.905%
2025-08-27	2.2000	2.2000	2.0500	2.0600	-5.936%	347	10,037	-91.748%
2025-08-26	2.2500	2.2500	2.1400	2.1900	-1.794%	136	10,049	-92.237%
2025-08-25	2.4200	2.4200	2.1900	2.2300	-7.469%	181	9,929	-92.377%
2025-08-22	2.1500	2.4700	2.1500	2.4100	+4.783%	86	9,807	-92.946%
2025-08-21	2.2400	2.4200	2.1900	2.3000	+4.072%	38	9,825	-92.609%
2025-08-20	2.2000	2.2200	2.0500	2.2100	-1.778%	213	9,799	-92.308%
2025-08-19	2.5200	2.5200	2.2200	2.2500	-11.067%	262	9,683	-92.444%
2025-08-18	2.5800	2.5800	2.4200	2.5300	-0.394%	149	9,676	-93.281%
2025-08-15	2.6300	2.6500	2.5400	2.5400	-3.053%	94	9,552	-93.307%
2025-08-14	2.6800	2.7200	2.5100	2.6200	-4.727%	256	9,479	-93.511%
2025-08-13	2.8900	2.8900	2.6600	2.7500	-2.135%	373	9,275	-93.818%
2025-08-12	2.5300	2.8700	2.4300	2.8100	+9.339%	333	8,986	-93.950%
2025-08-11	2.5200	2.6300	2.4200	2.5700	+2.390%	321	9,057	-93.385%
2025-08-08	2.6300	2.6300	2.4500	2.5100	-1.569%	222	8,902	-93.227%
2025-08-07	2.7200	2.7200	2.5200	2.5500	-3.409%	152	8,697	-93.333%
2025-08-06	2.7000	2.7000	2.6000	2.6400	-10.204%	162	8,596	-93.561%
2025-08-05	3.0000	3.0300	2.8000	2.9400	-1.010%	169	8,649	-94.218%
2025-08-04	2.6600	2.9700	2.6000	2.9700	+7.220%	111	8,532	-94.276%
2025-08-01	2.6500	2.7700	2.5600	2.7700	+0.727%	270	8,525	-93.863%
2025-07-31	2.8500	2.9500	2.7200	2.7500	-1.786%	245	8,647	-93.818%
2025-07-30	2.8600	2.8800	2.8000	2.8000	-0.709%	98	8,703	-93.929%
2025-07-29	3.1500	3.1500	2.7900	2.8200	-13.231%	166	8,662	-93.972%
2025-07-28	3.5000	3.5500	3.1500	3.2500	-5.797%	461	8,630	-94.769%
2025-07-25	3.3500	3.4500	3.2400	3.4500	+4.545%	80	8,637	-95.072%
2025-07-24	3.4800	3.5000	3.2800	3.3000	-4.899%	222	8,649	-94.848%
2025-07-23	3.4300	3.5700	3.2600	3.4700	+3.892%	151	8,475	-95.101%
2025-07-22	3.4400	3.8500	3.0500	3.3400	-12.565%	327	8,489	-94.910%
2025-07-21	5.6000	5.6000	3.7300	3.8200	-19.579%	3,302	8,352	-95.550%
2025-07-18	4.4000	5.4700	4.3300	4.7500	-2.062%	327	5,632	-96.421%
2025-07-17	4.2000	4.8500	4.0500	4.8500	+21.250%	1,068	5,569	-96.495%
2025-07-16	3.4900	4.0500	3.3500	4.0000	+13.314%	444	5,663	-95.750%
2025-07-15	3.2000	3.6500	3.1000	3.5300	+11.356%	357	5,724	-95.184%
2025-07-14	3.0500	3.1700	2.8100	3.1700	+5.667%	364	5,695	-94.637%
2025-07-11	3.2000	3.3800	2.9100	3.0000	-3.226%	268	5,667	-94.333%
2025-07-10	3.0000	3.1500	2.9200	3.1000	+4.377%	130	5,563	-94.516%
2025-07-09	3.0500	3.1000	2.9000	2.9700	-1.000%	382	5,547	-94.276%
2025-07-08	2.9600	3.1000	2.8500	3.0000	+3.093%	220	5,781	-94.333%
2025-07-07	2.8700	2.9300	2.7100	2.9100	-0.683%	168	5,724	-94.158%
2025-07-03	2.8900	3.0000	2.8100	2.9300	+2.807%	112	5,695	-94.198%
2025-07-02	2.8600	3.0500	2.7500	2.8500	+1.423%	257	5,695	-94.035%
2025-07-01	3.1000	3.1000	2.7500	2.8100	-13.538%	438	5,513	-93.950%
2025-06-30	3.2000	3.4000	3.2000	3.2500	+4.839%	335	5,155	-94.769%
2025-06-27	3.1500	3.2500	2.9900	3.1000	-1.587%	161	5,206	-94.516%
2025-06-26	2.9800	3.2000	2.9400	3.1500	+5.351%	90	5,157	-94.603%
2025-06-25	3.3500	3.5000	2.8900	2.9900	-10.746%	173	5,121	-94.314%
2025-06-24	3.1900	3.5000	3.1000	3.3500	+9.836%	172	5,060	-94.925%
2025-06-23	3.0700	3.1400	2.7500	3.0500	-2.556%	128	5,063	-94.426%
2025-06-20	3.3000	3.3000	3.0500	3.1300	-1.572%	490	4,977	-94.569%
2025-06-18	3.2000	3.3000	3.1300	3.1800	-0.625%	175	4,841	-94.654%
2025-06-17	3.6000	3.6000	3.0900	3.2000	-7.514%	189	4,841	-94.688%
2025-06-16	3.5000	3.6000	3.3000	3.4600	+8.125%	241	4,772	-95.087%
2025-06-13	3.1000	4.0500	2.8100	3.2000	-20.988%	1,266	4,597	-94.688%
2025-06-12	4.0200	4.2500	4.0000	4.0500	-4.028%	156	4,158	-95.802%
2025-06-11	4.0000	4.5000	3.8000	4.2200	+14.054%	237	4,141	-95.972%
2025-06-10	3.7500	3.8200	3.5500	3.7000	-1.333%	56	4,092	-95.405%
2025-06-09	3.4500	3.9500	2.9600	3.7500	+38.889%	623	4,080	-95.467%
2025-06-06	2.6000	3.0900	2.5000	2.7000	+10.204%	536	3,881	-93.704%
2025-06-05	2.4700	2.6000	2.3900	2.4500	-4.669%	117	3,761	-93.061%
2025-06-04	2.5700	2.7500	2.4300	2.5700	-0.388%	110	3,651	-93.385%
2025-06-03	2.9900	3.0200	2.5800	2.5800	-2.642%	180	3,558	-93.411%
2025-06-02	2.8500	2.8500	2.6000	2.6500	-7.343%	228	3,514	-93.585%
2025-05-30	3.1500	3.1500	2.7600	2.8600	-9.206%	988	3,495	-94.056%
2025-05-29	3.3000	3.3500	3.1100	3.1500	-7.353%	98	3,335	-94.603%
2025-05-28	3.5900	3.5900	3.3000	3.4000	-0.293%	50	3,306	-95.000%
2025-05-27	3.5200	3.7100	3.3000	3.4100	+7.911%	325	3,291	-95.015%
2025-05-23	3.1600	3.3400	3.1200	3.1600	-2.769%	200	3,449	-94.620%
2025-05-22	2.8800	3.4000	2.8800	3.2500	-1.515%	54	3,449	-94.769%
2025-05-21	3.4500	3.5500	3.2000	3.3000	-8.333%	219	3,459	-94.848%
2025-05-20	3.3100	3.7600	3.3100	3.6000	-2.703%	110	3,577	-95.278%
2025-05-19	5.0000	5.0000	3.6000	3.7000	-24.644%	776	3,517	-95.405%
2025-05-16	4.4500	5.3300	4.4500	4.9100	+20.049%	1,626	3,433	-96.538%
2025-05-15	4.0500	4.2000	3.8200	4.0900	+6.234%	359	3,425	-95.844%
2025-05-14	3.5000	3.9000	3.3000	3.8500	+14.243%	232	3,362	-95.584%
2025-05-13	2.5800	3.5000	2.5800	3.3700	+51.121%	539	3,277	-94.955%
2025-05-12	2.0800	2.6700	2.0800	2.2300	+5.687%	47	3,273	-92.377%
2025-05-09	2.1400	2.1700	2.0500	2.1100	-4.525%	102	3,244	-91.943%
2025-05-08	2.2200	2.2600	2.1300	2.2100	+10.500%	12	3,244	-92.308%
2025-05-07	2.0800	2.0800	2.0000	2.0000	0.000%	17	3,232	-91.500%
2025-05-06	1.9800	2.0000	1.9800	2.0000	-5.660%	13	3,215	-91.500%
2025-05-05	2.4600	2.4600	2.1200	2.1200	-13.469%	41	3,202	-91.981%
2025-05-02	2.1900	2.5400	2.1900	2.4500	+29.630%	150	3,173	-93.061%
2025-05-01	1.8900	1.8900	1.8900	1.8900	-3.571%	1	3,149	-91.005%
2025-04-30	2.0400	2.0400	1.8500	1.9600	-7.547%	60	3,149	-91.327%
2025-04-29	1.9400	2.1500	1.9400	2.1200	+6.533%	14	3,113	-91.981%
2025-04-28	2.1500	2.1500	1.8500	1.9900	-7.009%	49	3,122	-91.457%
2025-04-25	2.1000	2.1400	2.0900	2.1400	+3.883%	90	3,112	-92.056%
2025-04-24	1.9000	2.0600	1.9000	2.0600	+12.568%	71	3,069	-91.748%
2025-04-23	1.9000	2.0000	1.8300	1.8300	+10.909%	28	3,058	-90.710%
2025-04-22	1.6000	1.8000	1.6000	1.6500	+6.452%	27	3,037	-89.697%
2025-04-21	1.6500	1.6500	1.5500	1.5500	-8.824%	25	3,045	-89.032%
2025-04-17	1.7000	1.7800	1.5800	1.7000	+10.390%	91	3,074	-90.000%
2025-04-16	1.5600	1.5600	1.4200	1.5400	-4.938%	117	3,074	-88.961%
2025-04-15	2.2000	2.2000	1.6200	1.6200	+1.250%	15	3,059	-89.506%
2025-04-14	1.7100	1.7500	1.6000	1.6000	-1.235%	63	3,055	-89.375%
2025-04-11	1.5000	1.7000	1.5000	1.6200	+4.516%	36	3,012	-89.506%
2025-04-10	1.5800	1.8000	1.5400	1.5500	-13.889%	47	3,008	-89.032%
2025-04-09	1.1500	1.8500	1.1500	1.8000	+32.353%	46	2,989	-90.556%
2025-04-08	2.3100	2.3100	1.3500	1.3600	-9.333%	47	2,974	-87.500%
2025-04-07	1.2100	1.5000	1.0700	1.5000	+13.636%	210	2,955	-88.667%
2025-04-04	1.3500	1.4500	1.2000	1.3200	-16.981%	424	3,036	-87.121%
2025-04-03	1.7200	1.7200	1.5000	1.5900	-4.217%	50	2,916	-89.308%
2025-04-02	1.7200	1.8100	1.6500	1.6600	+10.667%	89	2,892	-89.759%
2025-04-01	1.6800	1.7100	1.5000	1.5000	-11.765%	162	2,879	-88.667%
2025-03-31	1.7600	1.8100	1.6600	1.7000	-6.077%	163	2,922	-90.000%
2025-03-28	2.1500	2.1500	1.8000	1.8100	-14.623%	100	2,896	-90.608%
2025-03-27	2.1500	2.2500	2.1200	2.1200	-9.787%	21	2,915	-91.981%
2025-03-26	2.4100	2.6000	2.3500	2.3500	-12.963%	207	2,916	-92.766%
2025-03-25	2.6600	2.7000	2.5500	2.7000	-4.930%	4	2,965	-93.704%
2025-03-24	2.7000	2.8500	2.7000	2.8400	+7.170%	212	2,962	-94.014%
2025-03-21	2.3500	2.6500	2.3500	2.6500	+13.248%	66	2,799	-93.585%
2025-03-20	2.5100	2.5100	2.3400	2.3400	-4.098%	12	2,783	-92.735%
2025-03-19	2.3800	2.4500	2.3500	2.4400	+2.954%	44	2,776	-93.033%
2025-03-18	2.5100	2.5100	2.3700	2.3700	-3.265%	16	2,816	-92.827%
2025-03-17	2.4200	2.6300	2.2900	2.4500	+16.667%	118	2,816	-93.061%
2025-03-14	2.1100	2.1100	2.0000	2.1000	+7.143%	170	2,730	-91.905%
2025-03-13	2.2300	2.2800	1.9000	1.9600	-8.837%	412	2,407	-91.327%
2025-03-12	2.0500	2.2000	2.0300	2.1500	+7.500%	83	2,407	-92.093%
2025-03-11	2.0600	2.1600	1.9500	2.0000	+0.503%	258	2,340	-91.500%
2025-03-10	2.1200	2.1700	1.9300	1.9900	-17.083%	303	2,340	-91.457%
2025-03-07	2.3500	2.5800	2.1500	2.4000	-2.041%	358	2,381	-92.917%
2025-03-06	2.6100	2.6500	2.3500	2.4500	-12.500%	123	2,327	-93.061%
2025-03-05	2.6700	2.8000	2.6300	2.8000	-4.762%	28	2,378	-93.929%

.dark-mode .F0pKPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0pKPn{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C15ACHR Jan 15 2027 15.00 Call (ACHR270115C00015000)option OPRA

ACHR20270115C15
ACHR Jan 15 2027 15.00 Call (ACHR270115C00015000)
option OPRA