Dark

ACHR20270115C17
ACHR Jan 15 2027 17.00 Call (ACHR270115C00017000)
option OPRA

EOD

Aug 24, 2026

0.1200-7.692%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1500	0.1500	0.1200	0.1200	-7.692%	4	9,749	0.000%
2026-08-21	0.1000	0.1500	0.1000	0.1300	+85.714%	17	9,749	-7.692%
2026-08-20	0.1300	0.1300	0.0700	0.0700	-65.000%	3	9,745	+71.429%
2026-08-19	0.1500	0.2400	0.1400	0.2000	+33.333%	55	9,744	-40.000%
2026-08-18	0.1400	0.1600	0.1400	0.1500	-6.250%	10	9,746	-20.000%
2026-08-17	0.1700	0.1700	0.1500	0.1600	-30.435%	20	9,753	-25.000%
2026-08-14	0.2300	0.2300	0.2300	0.2300	0.000%	6	9,743	-47.826%
2026-08-13	0.1700	0.2300	0.1300	0.2300	+76.923%	10	9,737	-47.826%
2026-08-12	0.1600	0.1600	0.1300	0.1300	-35.000%	15	9,738	-7.692%
2026-08-11	0.1900	0.2200	0.1900	0.2000	0.000%	38	9,734	-40.000%
2026-08-10	0.2100	0.2500	0.2000	0.2000	+81.818%	40	9,714	-40.000%
2026-08-07	0.1200	0.1200	0.1100	0.1100	0.000%	8	9,692	+9.091%
2026-08-06	0.1100	0.1100	0.1100	0.1100	-15.385%	11	9,697	+9.091%
2026-08-05	0.1200	0.1300	0.1200	0.1300	+62.500%	5	9,697	-7.692%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	19	9,698	+50.000%
2026-07-28	0.1000	0.1000	0.0600	0.0800	-27.273%	9	9,717	+50.000%
2026-07-27	0.1200	0.1200	0.1100	0.1100	-15.385%	7	9,718	+9.091%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-18.750%	3	9,719	-7.692%
2026-07-23	0.1400	0.1600	0.1400	0.1600	0.000%	2	9,719	-25.000%
2026-07-21	0.1900	0.1900	0.1600	0.1600	-11.111%	36	9,720	-25.000%
2026-07-20	0.1300	0.2000	0.1200	0.1800	+80.000%	124	9,720	-33.333%
2026-07-17	0.1200	0.1200	0.1000	0.1000	-9.091%	23	9,666	+20.000%
2026-07-16	0.1200	0.1200	0.1100	0.1100	-8.333%	60	9,679	+9.091%
2026-07-15	0.1200	0.1200	0.1200	0.1200	0.000%	1	9,692	0.000%
2026-07-14	0.1200	0.1200	0.1100	0.1200	0.000%	10	9,691	0.000%
2026-07-13	0.1100	0.1200	0.1100	0.1200	-7.692%	7	9,681	0.000%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-13.333%	5	9,683	-7.692%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-11.765%	20	9,688	-20.000%
2026-07-07	0.1300	0.1700	0.1300	0.1700	+13.333%	33	9,701	-29.412%
2026-07-06	0.1500	0.1500	0.1500	0.1500	0.000%	1	9,716	-20.000%
2026-07-02	0.1300	0.1500	0.1300	0.1500	-6.250%	39	9,753	-20.000%
2026-07-01	0.1300	0.1600	0.1300	0.1600	+6.667%	56	9,753	-25.000%
2026-06-30	0.1300	0.1500	0.1300	0.1500	+15.385%	26	9,753	-20.000%
2026-06-29	0.1100	0.1300	0.1100	0.1300	-7.143%	7	9,752	-7.692%
2026-06-26	0.1100	0.1600	0.1100	0.1400	0.000%	5	9,751	-14.286%
2026-06-25	0.1500	0.1500	0.1400	0.1400	-12.500%	4	9,748	-14.286%
2026-06-24	0.2100	0.2100	0.1500	0.1600	-11.111%	152	9,746	-25.000%
2026-06-23	0.1800	0.2000	0.1800	0.1800	0.000%	5	9,746	-33.333%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-18.182%	10	9,747	-33.333%
2026-06-18	0.2200	0.2200	0.1900	0.2200	0.000%	171	9,849	-45.455%
2026-06-17	0.1500	0.2200	0.1500	0.2200	0.000%	9	9,849	-45.455%
2026-06-16	0.2400	0.2400	0.2100	0.2200	-8.333%	35	9,849	-45.455%
2026-06-15	0.2300	0.2400	0.2200	0.2400	+14.286%	112	9,854	-50.000%
2026-06-12	0.1900	0.2100	0.1900	0.2100	0.000%	105	9,824	-42.857%
2026-06-11	0.2200	0.2300	0.2000	0.2100	-4.545%	13	9,821	-42.857%
2026-06-10	0.2300	0.2300	0.2200	0.2200	+4.762%	2	9,827	-45.455%
2026-06-09	0.2500	0.2500	0.2100	0.2100	-16.000%	16	9,828	-42.857%
2026-06-08	0.3200	0.3500	0.2500	0.2500	-7.407%	20	9,828	-52.000%
2026-06-05	0.3000	0.3000	0.2600	0.2700	-18.182%	5	9,829	-55.556%
2026-06-04	0.4000	0.4000	0.3200	0.3300	+13.793%	17	9,831	-63.636%
2026-06-03	0.3600	0.3600	0.2600	0.2900	-25.641%	5	9,835	-58.621%
2026-06-02	0.3900	0.3900	0.3600	0.3900	-2.500%	34	9,835	-69.231%
2026-06-01	0.3600	0.4000	0.3600	0.4000	+2.564%	54	9,830	-70.000%
2026-05-29	0.3100	0.3900	0.3100	0.3900	0.000%	269	9,815	-69.231%
2026-05-28	0.3200	0.4500	0.3200	0.3900	+11.429%	75	9,970	-69.231%
2026-05-27	0.3300	0.3600	0.3300	0.3500	+6.061%	62	9,942	-65.714%
2026-05-26	0.3300	0.3300	0.3200	0.3300	0.000%	12	9,938	-63.636%
2026-05-22	0.2900	0.3300	0.2900	0.3300	+13.793%	21	9,936	-63.636%
2026-05-21	0.2900	0.2900	0.2100	0.2900	+11.538%	43	9,950	-58.621%
2026-05-20	0.2600	0.2600	0.2300	0.2600	-3.704%	55	9,950	-53.846%
2026-05-19	0.2200	0.2700	0.2200	0.2700	+12.500%	36	9,860	-55.556%
2026-05-18	0.2800	0.2800	0.2400	0.2400	-7.692%	83	9,860	-50.000%
2026-05-15	0.2900	0.3100	0.2600	0.2600	-18.750%	98	9,860	-53.846%
2026-05-14	0.2600	0.3200	0.2600	0.3200	+6.667%	3,340	9,827	-62.500%
2026-05-13	0.2900	0.3100	0.2600	0.3000	+7.143%	80	7,667	-60.000%
2026-05-12	0.3000	0.3000	0.2800	0.2800	-20.000%	19	7,667	-57.143%
2026-05-11	0.3500	0.3500	0.3500	0.3500	+9.375%	1	7,667	-65.714%
2026-05-08	0.3100	0.3600	0.2900	0.3200	+6.667%	17	7,667	-62.500%
2026-05-07	0.3400	0.3400	0.3000	0.3000	-6.250%	13	7,679	-60.000%
2026-05-06	0.3200	0.3200	0.2900	0.3200	+33.333%	54	7,680	-62.500%
2026-05-05	0.2500	0.2600	0.2400	0.2400	-7.692%	51	7,630	-50.000%
2026-05-04	0.2600	0.2600	0.2600	0.2600	+4.000%	1	7,630	-53.846%
2026-05-01	0.2300	0.2500	0.2300	0.2500	-7.407%	28	7,640	-52.000%
2026-04-30	0.2600	0.2700	0.2500	0.2700	+8.000%	100	7,640	-55.556%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-10.714%	1	7,730	-52.000%
2026-04-28	0.2600	0.2800	0.2600	0.2800	+3.704%	60	7,730	-57.143%
2026-04-27	0.2000	0.3000	0.2000	0.2700	+8.000%	261	7,770	-55.556%
2026-04-24	0.2600	0.2800	0.2500	0.2500	-19.355%	12	7,767	-52.000%
2026-04-23	0.2900	0.3100	0.2700	0.3100	-3.125%	18	7,762	-61.290%
2026-04-22	0.3200	0.3200	0.3200	0.3200	0.000%	8	7,762	-62.500%
2026-04-21	0.3300	0.3300	0.3100	0.3200	+3.226%	43	7,760	-62.500%
2026-04-20	0.3000	0.3100	0.3000	0.3100	-3.125%	4	7,760	-61.290%
2026-04-17	0.2900	0.3500	0.2900	0.3200	+3.226%	42	7,762	-62.500%
2026-04-16	0.3200	0.3200	0.3100	0.3100	+3.333%	52	7,771	-61.290%
2026-04-15	0.2800	0.3000	0.2800	0.3000	+25.000%	6	7,771	-60.000%
2026-04-14	0.2400	0.2400	0.2400	0.2400	+14.286%	10	7,774	-50.000%
2026-04-13	0.2100	0.2100	0.2100	0.2100	-4.545%	1	7,764	-42.857%
2026-04-10	0.1700	0.2400	0.1700	0.2200	0.000%	253	7,764	-45.455%
2026-04-09	0.2200	0.2200	0.2200	0.2200	-12.000%	60	7,886	-45.455%
2026-04-08	0.2900	0.2900	0.2500	0.2500	+4.167%	12	7,946	-52.000%
2026-04-07	0.2200	0.2600	0.2200	0.2400	-14.286%	67	7,950	-50.000%
2026-04-06	0.2800	0.2800	0.2800	0.2800	+7.692%	45	7,993	-57.143%
2026-04-02	0.2500	0.2600	0.2500	0.2600	+4.000%	61	7,896	-53.846%
2026-04-01	0.2500	0.2500	0.2500	0.2500	0.000%	5	7,896	-52.000%
2026-03-31	0.2500	0.2500	0.2500	0.2500	+8.696%	40	7,900	-52.000%
2026-03-30	0.2400	0.2400	0.2000	0.2300	-8.000%	37	7,900	-47.826%
2026-03-27	0.2500	0.2700	0.2400	0.2500	0.000%	271	7,900	-52.000%
2026-03-26	0.2600	0.2900	0.2500	0.2500	-21.875%	322	7,694	-52.000%
2026-03-25	0.3200	0.3200	0.3200	0.3200	+10.345%	1	7,525	-62.500%
2026-03-24	0.2900	0.2900	0.2900	0.2900	-9.375%	1	7,525	-58.621%
2026-03-23	0.3300	0.3300	0.3100	0.3200	0.000%	117	7,526	-62.500%
2026-03-20	0.3400	0.3400	0.3200	0.3200	-11.111%	101	7,592	-62.500%
2026-03-19	0.3500	0.3600	0.3500	0.3600	-10.000%	15	7,492	-66.667%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+5.263%	1	7,487	-70.000%
2026-03-17	0.3800	0.3800	0.3800	0.3800	-5.000%	2	7,487	-68.421%
2026-03-16	0.4500	0.4500	0.3300	0.4000	-6.977%	240	7,485	-70.000%
2026-03-13	0.4600	0.4600	0.4200	0.4300	-12.245%	245	7,498	-72.093%
2026-03-11	0.4900	0.5000	0.4500	0.4900	-5.769%	228	7,704	-75.510%
2026-03-10	0.5200	0.5200	0.5200	0.5200	+4.000%	2	7,512	-76.923%
2026-03-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	7,512	-76.000%
2026-03-06	0.5100	0.5100	0.4500	0.5000	0.000%	136	7,513	-76.000%
2026-03-05	0.5800	0.5800	0.5000	0.5000	-18.033%	248	7,388	-76.000%
2026-03-04	0.6300	0.6400	0.6000	0.6100	+1.667%	28	7,481	-80.328%
2026-03-03	0.7000	0.7000	0.5800	0.6000	-25.000%	347	7,480	-80.000%
2026-03-02	0.7900	0.8100	0.7500	0.8000	+21.212%	22	7,626	-85.000%
2026-02-27	0.6800	0.6800	0.6600	0.6600	-12.000%	23	7,616	-81.818%
2026-02-26	0.7000	0.7500	0.7000	0.7500	+2.740%	20	7,625	-84.000%
2026-02-24	0.7000	0.7300	0.6900	0.7300	+5.797%	43	7,635	-83.562%
2026-02-23	0.6700	0.7200	0.6700	0.6900	-2.817%	10	7,635	-82.609%
2026-02-20	0.8900	0.8900	0.6700	0.7100	-8.974%	280	7,637	-83.099%
2026-02-19	0.7000	0.7800	0.7000	0.7800	+6.849%	143	7,700	-84.615%
2026-02-18	0.7800	0.7800	0.7300	0.7300	+19.672%	2	7,682	-83.562%
2026-02-17	0.6800	0.6900	0.6100	0.6100	-15.278%	3	7,681	-80.328%
2026-02-13	0.7200	0.7200	0.7100	0.7200	+7.463%	16	7,668	-83.333%
2026-02-12	0.7900	0.7900	0.6700	0.6700	-2.899%	5	7,668	-82.090%
2026-02-11	0.7200	0.7500	0.6900	0.6900	-17.857%	10	7,669	-82.609%
2026-02-10	0.9000	0.9000	0.8400	0.8400	0.000%	36	7,673	-85.714%
2026-02-09	0.8400	0.8400	0.8400	0.8400	-6.667%	1	7,652	-85.714%
2026-02-06	0.7500	0.9000	0.7300	0.9000	+32.353%	186	7,651	-86.667%
2026-02-05	0.6800	0.7100	0.6500	0.6800	-15.000%	293	7,719	-82.353%
2026-02-04	0.8300	0.8300	0.7100	0.8000	+2.564%	288	7,807	-85.000%
2026-02-03	0.7900	0.7900	0.7500	0.7800	-2.500%	24	8,058	-84.615%
2026-02-02	0.8000	0.8000	0.7600	0.8000	-3.614%	139	8,060	-85.000%
2026-01-30	0.9300	0.9300	0.8300	0.8300	-4.598%	578	8,021	-85.542%
2026-01-29	0.9500	0.9500	0.8200	0.8700	-12.121%	125	7,563	-86.207%
2026-01-28	1.0400	1.0700	0.9900	0.9900	-13.158%	83	7,463	-87.879%
2026-01-27	1.0900	1.1500	1.0900	1.1400	+2.703%	15	7,427	-89.474%
2026-01-26	1.2000	1.2000	1.1000	1.1100	-11.905%	20	7,436	-89.189%
2026-01-23	1.5600	1.5600	1.2600	1.2600	-14.865%	46	7,439	-90.476%
2026-01-22	1.4300	1.4900	1.4000	1.4800	+26.496%	59	7,473	-91.892%
2026-01-21	1.2300	1.2300	1.1700	1.1700	-11.364%	17	7,505	-89.744%
2026-01-20	1.3500	1.3500	1.3200	1.3200	-8.966%	3	7,503	-90.909%
2026-01-16	1.4500	1.5500	1.4400	1.4500	-2.027%	30	7,477	-91.724%
2026-01-15	1.5700	1.5800	1.4800	1.4800	-1.333%	18	7,477	-91.892%
2026-01-14	1.2000	1.5000	1.2000	1.5000	+16.279%	23	7,483	-92.000%
2026-01-13	1.2000	1.2900	1.1600	1.2900	-3.731%	52	7,481	-90.698%
2026-01-12	1.3800	1.5500	1.2700	1.3400	-0.741%	48	7,465	-91.045%
2026-01-09	1.4000	1.4000	1.3300	1.3500	+0.746%	48	7,454	-91.111%
2026-01-08	1.3200	1.4300	1.2900	1.3400	+3.077%	28	7,416	-91.045%
2026-01-06	1.3600	1.3700	1.2600	1.3000	-3.704%	43	7,409	-90.769%
2026-01-05	1.2500	1.3500	1.2500	1.3500	+21.622%	49	7,410	-91.111%
2026-01-02	1.0200	1.1100	1.0200	1.1100	+16.842%	12	7,410	-89.189%
2025-12-31	1.0400	1.0400	0.9500	0.9500	-12.037%	137	7,377	-87.368%
2025-12-30	1.0800	1.0900	1.0400	1.0800	0.000%	74	7,377	-88.889%
2025-12-29	1.1000	1.1100	1.0500	1.0800	-5.263%	713	7,346	-88.889%
2025-12-26	1.1700	1.1900	1.1400	1.1400	-0.870%	33	7,675	-89.474%
2025-12-23	1.2000	1.2200	1.1500	1.1500	-15.441%	6	7,648	-89.565%
2025-12-22	1.3900	1.4100	1.2800	1.3600	+6.250%	86	7,643	-91.176%
2025-12-19	1.1700	1.3000	1.1400	1.2800	+6.667%	135	7,622	-90.625%
2025-12-18	1.2000	1.2600	1.1300	1.2000	+7.143%	10	7,554	-90.000%
2025-12-17	1.1800	1.1800	1.1200	1.1200	-5.882%	9	7,553	-89.286%
2025-12-16	1.3100	1.3100	1.1300	1.1900	0.000%	9	7,548	-89.916%
2025-12-15	1.2900	1.2900	1.1900	1.1900	-15.603%	99	7,547	-89.916%
2025-12-12	1.5500	1.5500	1.4100	1.4100	-2.759%	14	7,480	-91.489%
2025-12-11	1.4000	1.5300	1.3300	1.4500	-0.685%	337	7,490	-91.724%
2025-12-10	1.4900	1.5000	1.4000	1.4600	-5.195%	111	7,480	-91.781%
2025-12-09	1.4900	1.5800	1.4900	1.5400	+3.356%	44	7,382	-92.208%
2025-12-08	1.5700	1.5700	1.4900	1.4900	-5.696%	15	7,339	-91.946%
2025-12-05	1.6500	1.6500	1.5800	1.5800	-4.242%	10	7,324	-92.405%
2025-12-04	1.5500	1.6500	1.5500	1.6500	+23.134%	8	7,316	-92.727%
2025-12-03	1.3000	1.4100	1.3000	1.3400	+4.688%	30	7,314	-91.045%
2025-12-02	1.2400	1.2900	1.2200	1.2800	+6.667%	49	7,314	-90.625%
2025-12-01	1.2600	1.2700	1.2000	1.2000	-10.448%	294	7,306	-90.000%
2025-11-28	1.3400	1.3400	1.3400	1.3400	+7.200%	1	7,543	-91.045%
2025-11-26	1.1800	1.3000	1.1800	1.2500	0.000%	153	7,529	-90.400%
2025-11-25	1.3000	1.3000	1.2300	1.2500	-3.101%	72	7,529	-90.400%
2025-11-24	1.2900	1.2900	1.2300	1.2900	+3.200%	108	7,533	-90.698%
2025-11-21	1.1700	1.2600	1.0900	1.2500	+11.607%	104	7,527	-90.400%
2025-11-20	1.5000	1.5000	1.1200	1.1200	-20.567%	79	7,520	-89.286%
2025-11-19	1.5500	1.5500	1.3900	1.4100	-6.000%	13	7,570	-91.489%
2025-11-18	1.4700	1.5000	1.3300	1.5000	+15.385%	55	7,569	-92.000%
2025-11-17	1.3800	1.4900	1.3000	1.3000	-12.162%	26	7,572	-90.769%
2025-11-14	1.5000	1.5000	1.4400	1.4800	-2.632%	16	7,561	-91.892%
2025-11-13	1.6000	1.6000	1.5200	1.5200	-16.940%	75	7,566	-92.105%
2025-11-12	2.1500	2.1600	1.7000	1.8300	-6.633%	43	7,502	-93.443%
2025-11-11	1.7100	1.9600	1.7100	1.9600	+12.644%	22	7,489	-93.878%
2025-11-10	1.6900	1.9800	1.6900	1.7400	+3.571%	48	7,486	-93.103%
2025-11-07	1.6600	1.6800	1.3200	1.6800	-14.721%	236	7,495	-92.857%
2025-11-06	2.2300	2.2300	1.9700	1.9700	-10.046%	22	7,508	-93.909%
2025-11-05	2.1700	2.1900	2.1700	2.1900	-3.947%	3	7,521	-94.521%
2025-11-04	2.4100	2.4100	2.2300	2.2800	-6.557%	18	7,520	-94.737%
2025-11-03	2.7500	2.7500	2.4000	2.4400	-9.630%	265	7,297	-95.082%
2025-10-31	2.9100	3.0500	2.7000	2.7000	-12.903%	9	7,297	-95.556%
2025-10-30	2.8800	3.1000	2.8800	3.1000	+1.307%	43	7,297	-96.129%
2025-10-29	3.1700	3.1700	3.0600	3.0600	+2.685%	8	7,306	-96.078%
2025-10-28	3.1000	3.1400	2.9800	2.9800	-8.308%	65	7,312	-95.973%
2025-10-27	3.2400	3.3000	3.1100	3.2500	+5.519%	120	7,355	-96.308%
2025-10-24	3.1400	3.1400	3.0500	3.0800	+6.574%	112	7,355	-96.104%
2025-10-23	2.8400	2.8900	2.8400	2.8900	+8.240%	3	7,251	-95.848%
2025-10-22	2.8000	2.9900	2.5700	2.6700	-16.563%	243	7,252	-95.506%
2025-10-21	3.3300	3.5000	3.2000	3.2000	-7.246%	11	7,201	-96.250%
2025-10-20	3.3000	3.5000	3.3000	3.4500	+11.290%	52	7,195	-96.522%
2025-10-17	3.4500	3.5000	3.1000	3.1000	-12.676%	198	7,170	-96.129%
2025-10-16	4.8000	4.9000	3.5500	3.5500	-17.249%	282	7,202	-96.620%
2025-10-15	4.6500	5.2000	4.0500	4.2900	+5.147%	696	7,111	-97.203%
2025-10-14	3.8000	4.3800	3.3000	4.0800	+3.291%	218	7,017	-97.059%
2025-10-13	3.5000	4.0000	3.5000	3.9500	+10.644%	80	7,102	-96.962%
2025-10-10	3.5700	4.0500	3.4000	3.5700	-8.462%	347	7,123	-96.639%
2025-10-09	3.8500	3.9100	3.5000	3.9000	+1.299%	130	6,903	-96.923%
2025-10-08	3.5000	3.9000	3.0000	3.8500	-1.282%	2,998	6,892	-96.883%
2025-10-07	4.1000	4.7000	3.7500	3.9000	-10.550%	2,295	4,508	-96.923%
2025-10-06	3.1500	4.4000	3.1500	4.3600	+49.828%	982	4,508	-97.248%
2025-10-03	2.5500	2.9300	2.3700	2.9100	+28.761%	462	4,619	-95.876%
2025-10-02	2.1100	2.3300	2.1000	2.2600	+8.134%	227	4,886	-94.690%
2025-10-01	2.0800	2.1900	2.0600	2.0900	+10.000%	261	4,963	-94.258%
2025-09-30	1.9200	1.9200	1.7500	1.9000	-5.000%	221	4,773	-93.684%
2025-09-29	1.8600	2.0000	1.8500	2.0000	+3.627%	28	4,748	-94.000%
2025-09-26	2.0500	2.0500	1.9300	1.9300	-0.515%	25	4,732	-93.782%
2025-09-25	1.8000	1.9400	1.8000	1.9400	-8.491%	325	4,712	-93.814%
2025-09-24	2.1400	2.2300	2.0500	2.1200	-5.778%	25	4,800	-94.340%
2025-09-23	2.0500	2.3000	2.0000	2.2500	+15.385%	472	4,797	-94.667%
2025-09-22	2.0500	2.0500	1.8400	1.9500	-3.465%	117	4,459	-93.846%
2025-09-19	1.9200	2.0500	1.8800	2.0200	+14.124%	121	4,450	-94.059%
2025-09-18	1.7200	1.7800	1.6600	1.7700	+7.273%	51	4,365	-93.220%
2025-09-17	1.6700	1.7300	1.6500	1.6500	-2.941%	36	4,338	-92.727%
2025-09-16	1.7500	1.7500	1.6700	1.7000	-2.857%	212	4,318	-92.941%
2025-09-15	1.8200	1.8200	1.6800	1.7500	+10.759%	31	4,111	-93.143%
2025-09-12	1.5600	1.5800	1.5000	1.5800	+11.268%	68	4,085	-92.405%
2025-09-11	1.5000	1.5100	1.4200	1.4200	+3.650%	129	4,074	-91.549%
2025-09-10	1.4500	1.4500	1.3600	1.3700	-2.837%	84	3,994	-91.241%
2025-09-09	1.4100	1.4100	1.4100	1.4100	0.000%	1	3,965	-91.489%
2025-09-08	1.4800	1.4900	1.4100	1.4100	-6.000%	42	3,965	-91.489%
2025-09-05	1.5000	1.5000	1.3200	1.5000	+4.167%	69	3,949	-92.000%
2025-09-04	1.5000	1.5000	1.3400	1.4400	-5.263%	213	3,925	-91.667%
2025-09-03	1.5100	1.5900	1.4800	1.5200	0.000%	129	3,927	-92.105%
2025-09-02	1.5800	1.6300	1.5200	1.5200	-9.524%	151	3,917	-92.105%
2025-08-29	1.7100	1.7300	1.6800	1.6800	-8.696%	17	3,914	-92.857%
2025-08-28	1.8800	1.9000	1.8400	1.8400	+1.099%	30	3,914	-93.478%
2025-08-27	1.8500	1.9200	1.8200	1.8200	-1.622%	152	3,900	-93.407%
2025-08-26	1.9300	2.1200	1.8500	1.8500	-7.960%	366	3,869	-93.514%
2025-08-25	2.0600	2.0600	1.9900	2.0100	-3.828%	65	3,842	-94.030%
2025-08-22	1.9900	2.1200	1.9900	2.0900	+4.500%	207	3,838	-94.258%
2025-08-21	1.9800	2.0000	1.9500	2.0000	+5.263%	13	3,838	-94.000%
2025-08-20	1.8800	1.9200	1.8100	1.9000	-2.564%	244	3,838	-93.684%
2025-08-19	2.1800	2.1800	1.9500	1.9500	-12.556%	94	3,736	-93.846%
2025-08-18	2.2800	2.2800	2.1200	2.2300	-0.446%	109	3,702	-94.619%
2025-08-15	2.3700	2.3700	2.2300	2.2400	0.000%	82	3,800	-94.643%
2025-08-14	2.2800	2.2800	2.2100	2.2400	-7.819%	8	3,748	-94.643%
2025-08-13	2.5300	2.5300	2.3600	2.4300	-2.800%	21	3,745	-95.062%
2025-08-12	2.1000	2.5100	2.0500	2.5000	+16.822%	33	3,743	-95.200%
2025-08-11	2.2900	2.2900	2.1400	2.1400	-2.727%	115	3,727	-94.393%
2025-08-08	2.1900	2.2400	2.1900	2.2000	-3.084%	12	3,676	-94.545%
2025-08-07	2.3000	2.3000	2.2100	2.2700	-0.873%	25	3,675	-94.714%
2025-08-06	2.4000	2.4000	2.2900	2.2900	-11.240%	18	3,670	-94.760%
2025-08-05	2.6500	2.6800	2.5000	2.5800	0.000%	126	3,664	-95.349%
2025-08-04	2.3500	2.5800	2.3500	2.5800	+12.174%	8	3,569	-95.349%
2025-08-01	2.4000	2.4000	2.2400	2.3000	-5.738%	14	3,572	-94.783%
2025-07-31	2.4800	2.5400	2.4400	2.4400	-1.215%	38	3,570	-95.082%
2025-07-30	2.4500	2.5700	2.4500	2.4700	+2.490%	150	3,585	-95.142%
2025-07-29	2.5300	2.5600	2.4100	2.4100	-13.929%	25	3,472	-95.021%
2025-07-28	2.9500	3.0000	2.7600	2.8000	-5.085%	48	3,483	-95.714%
2025-07-25	2.8600	3.0000	2.8600	2.9500	-0.673%	19	3,482	-95.932%
2025-07-24	3.0000	3.0000	2.9300	2.9700	-1.329%	24	3,465	-95.960%
2025-07-23	2.9100	3.0100	2.9000	3.0100	+1.347%	15	3,460	-96.013%
2025-07-22	3.4800	3.4800	2.8000	2.9700	-11.343%	67	3,455	-95.960%
2025-07-21	4.1000	4.1500	3.3500	3.3500	-21.546%	312	3,425	-96.418%
2025-07-18	4.2500	4.5900	4.1100	4.2700	+1.667%	102	3,558	-97.190%
2025-07-17	3.6500	4.3400	3.3000	4.2000	+19.318%	262	3,538	-97.143%
2025-07-16	3.2300	3.6000	3.0500	3.5200	+11.746%	184	3,500	-96.591%
2025-07-15	2.8100	3.2500	2.8100	3.1500	+15.809%	183	3,531	-96.190%
2025-07-14	2.6700	2.7200	2.4500	2.7200	+1.493%	16	3,631	-95.588%
2025-07-11	3.0000	3.0000	2.4900	2.6800	-2.545%	69	3,632	-95.522%
2025-07-10	2.6200	2.7500	2.6200	2.7500	+4.167%	20	3,622	-95.636%
2025-07-09	2.7000	2.7000	2.6000	2.6400	0.000%	19	3,618	-95.455%
2025-07-08	2.5500	2.6700	2.4900	2.6400	+7.755%	32	3,611	-95.455%
2025-07-07	2.5700	2.5700	2.4200	2.4500	-3.922%	24	3,586	-95.102%
2025-07-03	2.4500	2.6400	2.4500	2.5500	+3.659%	159	3,584	-95.294%
2025-07-02	2.3900	2.5500	2.3900	2.4600	+0.408%	170	3,584	-95.122%
2025-07-01	2.8800	2.8800	2.4400	2.4500	-17.785%	244	3,717	-95.102%
2025-06-30	3.0400	3.0400	2.8800	2.9800	+9.158%	260	3,596	-95.973%
2025-06-27	2.7600	2.9700	2.7200	2.7300	-3.191%	111	3,836	-95.604%
2025-06-26	2.7300	2.8500	2.7000	2.8200	+7.224%	110	3,838	-95.745%
2025-06-25	2.8200	2.8200	2.6300	2.6300	-11.448%	13	3,741	-95.437%
2025-06-24	2.7600	3.1000	2.7600	2.9700	+16.929%	47	3,733	-95.960%
2025-06-23	2.6000	2.6900	2.4700	2.5400	-8.633%	39	3,731	-95.276%
2025-06-20	2.8900	2.8900	2.6500	2.7800	-2.456%	338	3,715	-95.683%
2025-06-18	2.8400	2.8500	2.8000	2.8500	+1.786%	7	3,616	-95.789%
2025-06-17	3.2000	3.2000	2.8000	2.8000	-7.895%	39	3,616	-95.714%
2025-06-16	3.0000	3.2100	3.0000	3.0400	+7.420%	122	3,616	-96.053%
2025-06-13	2.7200	3.0100	2.5500	2.8300	-22.466%	4,254	3,606	-95.760%
2025-06-12	3.8500	3.9500	3.6000	3.6500	-5.195%	342	2,025	-96.712%
2025-06-11	3.7500	4.0500	3.5500	3.8500	+16.314%	161	2,304	-96.883%
2025-06-10	3.3800	3.4300	3.3100	3.3100	-5.429%	21	2,314	-96.375%
2025-06-09	3.0000	3.6000	2.7200	3.5000	+36.719%	61	2,311	-96.571%
2025-06-06	2.2900	2.5600	2.2200	2.5600	+21.905%	46	2,290	-95.313%
2025-06-05	2.2100	2.2900	2.1000	2.1000	-2.326%	4	2,278	-94.286%
2025-06-04	2.2500	2.2500	2.1200	2.1500	-4.018%	70	2,218	-94.419%
2025-06-03	2.3600	2.4300	2.2400	2.2400	-4.681%	129	2,218	-94.643%
2025-06-02	2.4400	2.4400	2.2700	2.3500	-10.985%	276	2,113	-94.894%
2025-05-30	2.6500	2.8500	2.4500	2.6400	-3.650%	30	2,131	-95.455%
2025-05-29	2.8700	3.0800	2.7300	2.7400	-8.667%	68	2,138	-95.620%
2025-05-28	3.1500	3.1500	3.0000	3.0000	0.000%	203	2,145	-96.000%
2025-05-27	3.1200	3.2200	3.0000	3.0000	+3.093%	128	2,133	-96.000%
2025-05-23	2.8500	2.9100	2.8000	2.9100	-1.356%	144	2,044	-95.876%
2025-05-22	2.8700	2.9900	2.5700	2.9500	+2.076%	14	2,044	-95.932%
2025-05-21	2.9500	3.1000	2.8900	2.8900	-8.254%	94	2,036	-95.848%
2025-05-20	3.1500	3.3000	2.9400	3.1500	-3.077%	59	2,011	-96.190%
2025-05-19	4.0000	4.0000	3.1700	3.2500	-26.136%	153	2,033	-96.308%
2025-05-16	3.9900	4.8500	3.9900	4.4000	+24.646%	992	2,035	-97.273%
2025-05-15	3.2400	3.6500	3.2400	3.5300	+1.729%	86	1,858	-96.601%
2025-05-14	3.0500	3.4700	3.0000	3.4700	+19.244%	183	1,849	-96.542%
2025-05-13	2.3100	3.0500	2.2400	2.9100	+49.231%	584	1,927	-95.876%
2025-05-12	1.8300	1.9500	1.8300	1.9500	+7.735%	6	1,706	-93.846%
2025-05-09	1.8000	1.8100	1.8000	1.8100	-3.209%	84	1,701	-93.370%
2025-05-08	1.8700	1.8700	1.8700	1.8700	+11.310%	2	1,699	-93.583%
2025-05-07	1.6800	1.6800	1.6800	1.6800	-3.448%	5	1,698	-92.857%
2025-05-06	1.8700	1.8700	1.6500	1.7400	-8.421%	126	1,703	-93.103%
2025-05-05	1.9600	1.9600	1.9000	1.9000	-6.863%	8	1,608	-93.684%
2025-05-02	2.0100	2.2000	2.0100	2.0400	+22.156%	142	1,602	-94.118%
2025-05-01	1.6000	1.6700	1.6000	1.6700	+1.829%	3	1,602	-92.814%
2025-04-30	1.6600	1.6600	1.6400	1.6400	-11.828%	3	1,599	-92.683%
2025-04-29	1.7000	1.8600	1.7000	1.8600	+15.528%	48	1,597	-93.548%
2025-04-28	1.7100	1.7400	1.6000	1.6100	-11.538%	94	1,638	-92.547%
2025-04-25	1.8100	1.8200	1.8100	1.8200	+2.247%	32	1,635	-93.407%
2025-04-24	1.6500	1.8200	1.6500	1.7800	+11.250%	198	1,636	-93.258%
2025-04-23	1.6500	1.6500	1.5700	1.6000	+11.111%	10	1,634	-92.500%
2025-04-22	1.3200	1.4800	1.3100	1.4400	+8.271%	180	1,639	-91.667%
2025-04-21	1.4000	1.4700	1.3300	1.3300	-10.135%	25	1,531	-90.977%
2025-04-17	1.4000	1.6000	1.4000	1.4800	+8.824%	121	1,412	-91.892%
2025-04-16	1.3900	1.3900	1.2700	1.3600	-4.895%	12	1,412	-91.176%
2025-04-15	1.4600	1.4600	1.4300	1.4300	+0.704%	30	1,407	-91.608%
2025-04-14	1.4700	1.4700	1.3500	1.4200	-4.698%	10	1,377	-91.549%
2025-04-11	1.3700	1.4900	1.3700	1.4900	+7.971%	4	1,383	-91.946%
2025-04-10	1.3800	1.3800	1.3800	1.3800	-10.968%	1	1,383	-91.304%
2025-04-09	1.5600	1.5600	1.5500	1.5500	+33.621%	4	1,382	-92.258%
2025-04-08	1.7800	1.8000	1.1600	1.1600	+5.455%	5	1,383	-89.655%
2025-04-07	1.0200	1.1500	1.0200	1.1000	-5.172%	4	1,383	-89.091%
2025-04-04	1.3300	1.3300	1.0900	1.1600	-21.622%	34	1,383	-89.655%
2025-04-03	1.3000	1.4900	1.2500	1.4800	+2.778%	71	1,380	-91.892%
2025-04-02	1.4200	1.5000	1.4200	1.4400	+2.857%	60	1,341	-91.667%
2025-04-01	1.4000	1.4000	1.4000	1.4000	-7.895%	5	1,297	-91.429%
2025-03-31	1.5500	1.5500	1.5000	1.5200	-7.879%	66	1,297	-92.105%
2025-03-28	1.8000	1.8000	1.6500	1.6500	-11.290%	44	1,306	-92.727%
2025-03-27	2.0000	2.0000	1.8600	1.8600	-12.676%	6	1,298	-93.548%
2025-03-26	2.0100	2.1300	2.0100	2.1300	-9.746%	39	1,293	-94.366%
2025-03-25	2.5000	2.5000	2.2400	2.3600	-8.880%	57	1,331	-94.915%
2025-03-24	2.2600	2.5900	2.2600	2.5900	+10.684%	70	1,334	-95.367%
2025-03-21	2.2000	2.3400	2.2000	2.3400	+7.339%	36	1,275	-94.872%
2025-03-20	2.1800	2.1800	2.1800	2.1800	+4.808%	5	1,283	-94.495%
2025-03-19	2.1500	2.1500	2.0800	2.0800	+3.483%	13	1,278	-94.231%
2025-03-18	2.0500	2.0500	2.0100	2.0100	-5.634%	10	1,268	-94.030%
2025-03-17	2.0600	2.1300	2.0600	2.1300	+15.761%	15	1,274	-94.366%
2025-03-14	1.8700	1.9000	1.8400	1.8400	+8.235%	64	1,263	-93.478%
2025-03-13	1.9500	1.9500	1.7000	1.7000	-9.091%	9	1,251	-92.941%
2025-03-11	1.7500	1.8700	1.7500	1.8700	+3.889%	9	1,251	-93.583%
2025-03-10	2.0000	2.0000	1.8000	1.8000	-17.051%	154	1,251	-93.333%
2025-03-07	2.3600	2.3600	1.9500	2.1700	-1.364%	152	1,290	-94.470%
2025-03-06	2.4000	2.4000	2.2000	2.2000	-13.725%	5	1,345	-94.545%
2025-03-05	2.4800	2.5500	2.4700	2.5500	-0.391%	26	1,344	-95.294%
2025-03-04	2.3000	2.6000	2.1000	2.5600	+4.918%	34	1,324	-95.313%
2025-03-03	3.0000	3.0000	2.4400	2.4400	-12.857%	495	1,321	-95.082%
2025-02-28	2.2700	3.0000	2.2700	2.8000	0.000%	330	1,507	-95.714%
2025-02-27	2.8800	2.8800	2.8000	2.8000	+5.660%	16	1,537	-95.714%
2025-02-26	2.9500	2.9500	2.5200	2.6500	+6.000%	18	1,527	-95.472%
2025-02-25	2.6000	2.6000	2.3600	2.5000	-13.793%	25	1,515	-95.200%
2025-02-24	3.1000	3.1000	2.7300	2.9000	-11.585%	421	1,514	-95.862%
2025-02-21	3.9000	3.9100	3.2300	3.2800	-11.351%	144	1,452	-96.341%
2025-02-20	3.5000	3.7000	3.3500	3.7000	+0.271%	10	1,500	-96.757%
2025-02-19	4.0000	4.0000	3.6900	3.6900	-12.143%	62	1,496	-96.748%
2025-02-18	4.5000	4.7000	4.1000	4.2000	+18.310%	28	1,485	-97.143%

.dark-mode .cr8g3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cr8g3W{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C17ACHR Jan 15 2027 17.00 Call (ACHR270115C00017000)option OPRA

ACHR20270115C17
ACHR Jan 15 2027 17.00 Call (ACHR270115C00017000)
option OPRA