Dark

ACHR20270115C20
ACHR Jan 15 2027 20.00 Call (ACHR270115C00020000)
option OPRA

EOD

Aug 24, 2026

0.1000-16.667%(-0.0200)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1200	0.1200	0.1000	0.1000	-16.667%	113	25,258	0.000%
2026-08-21	0.1100	0.1200	0.1100	0.1200	+9.091%	15	25,168	-16.667%
2026-08-20	0.1100	0.1100	0.0800	0.1100	-26.667%	284	25,177	-9.091%
2026-08-19	0.0800	0.1500	0.0800	0.1500	+50.000%	59	25,067	-33.333%
2026-08-18	0.1000	0.1000	0.0900	0.1000	-28.571%	3	25,031	0.000%
2026-08-17	0.1500	0.1500	0.1000	0.1400	+27.273%	12	25,031	-28.571%
2026-08-14	0.1800	0.1800	0.1000	0.1100	-31.250%	75	25,031	-9.091%
2026-08-13	0.1200	0.1600	0.1200	0.1600	+33.333%	88	25,025	-37.500%
2026-08-12	0.1200	0.1200	0.0900	0.1200	-7.692%	131	24,979	-16.667%
2026-08-11	0.1200	0.1500	0.1200	0.1300	-13.333%	310	24,909	-23.077%
2026-08-10	0.1500	0.1800	0.1000	0.1500	+66.667%	221	24,966	-33.333%
2026-08-07	0.0900	0.1000	0.0800	0.0900	+12.500%	1,321	24,962	+11.111%
2026-08-06	0.0900	0.0900	0.0800	0.0800	-11.111%	129	25,482	+25.000%
2026-08-05	0.1000	0.1000	0.0900	0.0900	-10.000%	4	25,432	+11.111%
2026-08-04	0.0900	0.1100	0.0700	0.1000	+25.000%	89	25,428	0.000%
2026-08-03	0.0800	0.0800	0.0800	0.0800	+14.286%	10	25,447	+25.000%
2026-07-31	0.0700	0.0800	0.0700	0.0700	-12.500%	50	25,457	+42.857%
2026-07-30	0.0700	0.0800	0.0700	0.0800	0.000%	46	25,409	+25.000%
2026-07-29	0.0900	0.0900	0.0700	0.0800	+14.286%	71	25,409	+25.000%
2026-07-28	0.0800	0.0800	0.0700	0.0700	-12.500%	17	25,369	+42.857%
2026-07-27	0.1000	0.1000	0.0800	0.0800	-11.111%	187	25,355	+25.000%
2026-07-24	0.1100	0.1100	0.0900	0.0900	-18.182%	64	25,287	+11.111%
2026-07-23	0.1100	0.1200	0.1100	0.1100	-15.385%	103	25,228	-9.091%
2026-07-22	0.1200	0.1500	0.1200	0.1300	0.000%	46	25,250	-23.077%
2026-07-21	0.1500	0.1500	0.1300	0.1300	-7.143%	47	25,207	-23.077%
2026-07-20	0.0800	0.1500	0.0800	0.1400	+55.556%	235	25,138	-28.571%
2026-07-17	0.1000	0.1000	0.0800	0.0900	-10.000%	128	25,015	+11.111%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-9.091%	3	24,897	0.000%
2026-07-15	0.1200	0.1200	0.1100	0.1100	0.000%	17	24,900	-9.091%
2026-07-14	0.1100	0.1100	0.1100	0.1100	+10.000%	5	24,905	-9.091%
2026-07-13	0.1000	0.1100	0.1000	0.1000	-16.667%	261	24,900	0.000%
2026-07-10	0.1100	0.1300	0.1000	0.1200	-7.692%	50	24,649	-16.667%
2026-07-09	0.0900	0.1400	0.0900	0.1300	+8.333%	98	24,615	-23.077%
2026-07-08	0.1200	0.1400	0.1100	0.1200	+9.091%	429	24,522	-16.667%
2026-07-07	0.1200	0.1200	0.1100	0.1100	-15.385%	33	24,272	-9.091%
2026-07-06	0.1400	0.1400	0.1100	0.1300	+18.182%	36	24,267	-23.077%
2026-07-02	0.1300	0.1300	0.0900	0.1100	-15.385%	56	24,193	-9.091%
2026-07-01	0.1400	0.1400	0.1000	0.1300	+18.182%	776	24,193	-23.077%
2026-06-30	0.1100	0.1100	0.1100	0.1100	0.000%	52	24,176	-9.091%
2026-06-29	0.1000	0.1100	0.0900	0.1100	0.000%	149	24,125	-9.091%
2026-06-26	0.1200	0.1300	0.1000	0.1100	0.000%	131	24,004	-9.091%
2026-06-25	0.0900	0.1500	0.0900	0.1100	-21.429%	539	23,944	-9.091%
2026-06-24	0.1200	0.1400	0.1100	0.1400	+7.692%	135	23,722	-28.571%
2026-06-23	0.1500	0.1500	0.1200	0.1300	-13.333%	141	23,627	-23.077%
2026-06-22	0.1600	0.1700	0.1500	0.1500	0.000%	79	23,535	-33.333%
2026-06-18	0.1500	0.1500	0.1400	0.1500	-6.250%	40	23,481	-33.333%
2026-06-17	0.1500	0.1800	0.1500	0.1600	-5.882%	180	23,481	-37.500%
2026-06-16	0.1700	0.1800	0.1500	0.1700	-10.526%	123	23,402	-41.176%
2026-06-15	0.1800	0.2000	0.1700	0.1900	+46.154%	115	23,475	-47.368%
2026-06-12	0.2100	0.2100	0.1300	0.1300	-31.579%	3,512	23,378	-23.077%
2026-06-11	0.1700	0.1900	0.1600	0.1900	+18.750%	561	21,483	-47.368%
2026-06-10	0.1800	0.1800	0.1500	0.1600	-15.789%	319	20,962	-37.500%
2026-06-09	0.2200	0.2200	0.1700	0.1900	-5.000%	272	20,946	-47.368%
2026-06-08	0.2000	0.2100	0.1800	0.2000	-4.762%	135	21,110	-50.000%
2026-06-05	0.2400	0.2500	0.1800	0.2100	-22.222%	282	21,038	-52.381%
2026-06-04	0.2600	0.2900	0.2100	0.2700	+8.000%	927	20,862	-62.963%
2026-06-03	0.2800	0.2800	0.2500	0.2500	-10.714%	38	20,954	-60.000%
2026-06-02	0.2500	0.2900	0.2500	0.2800	-6.667%	83	20,984	-64.286%
2026-06-01	0.2800	0.3000	0.2600	0.3000	+7.143%	75	21,003	-66.667%
2026-05-29	0.2700	0.3000	0.2400	0.2800	-6.667%	282	21,042	-64.286%
2026-05-28	0.2400	0.3300	0.2300	0.3000	+25.000%	535	21,076	-66.667%
2026-05-27	0.2500	0.2700	0.2400	0.2400	0.000%	40	21,388	-58.333%
2026-05-26	0.2500	0.2800	0.2400	0.2400	+14.286%	124	21,372	-58.333%
2026-05-22	0.2100	0.2400	0.2100	0.2100	0.000%	155	21,416	-52.381%
2026-05-21	0.1900	0.2200	0.1600	0.2100	+16.667%	121	21,323	-52.381%
2026-05-20	0.1800	0.1900	0.1700	0.1800	+12.500%	694	21,323	-44.444%
2026-05-18	0.1900	0.2000	0.1600	0.1600	-20.000%	148	21,004	-37.500%
2026-05-15	0.2000	0.2300	0.1800	0.2000	-9.091%	104	21,004	-50.000%
2026-05-14	0.2000	0.2300	0.2000	0.2200	0.000%	7	20,963	-54.545%
2026-05-13	0.1900	0.2400	0.1900	0.2200	+15.789%	72	20,856	-54.545%
2026-05-12	0.1800	0.2500	0.1800	0.1900	-29.630%	594	20,856	-47.368%
2026-05-11	0.2500	0.3000	0.2300	0.2700	+22.727%	188	20,856	-62.963%
2026-05-08	0.2300	0.3400	0.2000	0.2200	-4.348%	255	20,932	-54.545%
2026-05-07	0.2300	0.2500	0.2000	0.2300	-4.167%	138	20,718	-56.522%
2026-05-06	0.2100	0.2700	0.1700	0.2400	+41.176%	203	20,659	-58.333%
2026-05-05	0.1800	0.1900	0.1500	0.1700	-10.526%	186	20,542	-41.176%
2026-05-04	0.1900	0.2000	0.1800	0.1900	+5.556%	68	20,431	-47.368%
2026-05-01	0.1800	0.2000	0.1700	0.1800	-5.263%	128	20,353	-44.444%
2026-04-30	0.1900	0.2000	0.1700	0.1900	+5.556%	127	20,353	-47.368%
2026-04-29	0.1900	0.1900	0.1600	0.1800	-18.182%	133	20,347	-44.444%
2026-04-28	0.2000	0.2300	0.2000	0.2200	-4.348%	16	20,226	-54.545%
2026-04-27	0.2000	0.2500	0.1900	0.2300	+21.053%	620	20,180	-56.522%
2026-04-24	0.2100	0.2300	0.1800	0.1900	0.000%	298	19,671	-47.368%
2026-04-23	0.2400	0.2400	0.1900	0.1900	-20.833%	173	19,635	-47.368%
2026-04-22	0.2400	0.2400	0.2100	0.2400	+4.348%	212	19,474	-58.333%
2026-04-21	0.2500	0.2500	0.2300	0.2300	-4.167%	11	19,332	-56.522%
2026-04-20	0.2500	0.2500	0.1900	0.2400	-11.111%	156	19,332	-58.333%
2026-04-17	0.2500	0.3000	0.2400	0.2700	+12.500%	210	19,248	-62.963%
2026-04-16	0.3000	0.3100	0.2100	0.2400	+4.348%	98	19,087	-58.333%
2026-04-15	0.1900	0.2900	0.1800	0.2300	+35.294%	330	19,103	-56.522%
2026-04-14	0.1500	0.1900	0.1500	0.1700	0.000%	28	18,823	-41.176%
2026-04-13	0.1600	0.1700	0.1500	0.1700	+6.250%	59	18,820	-41.176%
2026-04-10	0.1700	0.1900	0.1600	0.1600	+6.667%	18	18,779	-37.500%
2026-04-09	0.1700	0.1700	0.1400	0.1500	-21.053%	75	18,765	-33.333%
2026-04-08	0.2000	0.2500	0.1800	0.1900	+11.765%	802	18,716	-47.368%
2026-04-07	0.2000	0.2000	0.1700	0.1700	-26.087%	71	18,116	-41.176%
2026-04-06	0.2300	0.2300	0.2100	0.2300	+9.524%	98	18,125	-56.522%
2026-04-02	0.2100	0.2200	0.1900	0.2100	+5.000%	181	18,087	-52.381%
2026-04-01	0.2400	0.2400	0.2000	0.2000	-4.762%	113	18,087	-50.000%
2026-03-31	0.1900	0.2200	0.1900	0.2100	+16.667%	313	17,977	-52.381%
2026-03-30	0.2100	0.2100	0.1500	0.1800	-14.286%	102	17,741	-44.444%
2026-03-27	0.2900	0.2900	0.1700	0.2100	-8.696%	112	17,701	-52.381%
2026-03-26	0.2200	0.2300	0.2000	0.2300	+4.545%	156	17,719	-56.522%
2026-03-25	0.2400	0.2400	0.2100	0.2200	-4.348%	152	17,782	-54.545%
2026-03-24	0.2300	0.2300	0.1900	0.2300	-11.538%	24	17,683	-56.522%
2026-03-23	0.2400	0.2600	0.2300	0.2600	0.000%	48	17,682	-61.538%
2026-03-20	0.2800	0.2800	0.2500	0.2600	-10.345%	306	17,673	-61.538%
2026-03-19	0.2800	0.3000	0.2600	0.2900	-3.333%	132	17,589	-65.517%
2026-03-18	0.3100	0.3100	0.3000	0.3000	0.000%	19	17,671	-66.667%
2026-03-17	0.3500	0.3500	0.3000	0.3000	-11.765%	505	17,679	-66.667%
2026-03-16	0.3300	0.3400	0.3100	0.3400	+6.250%	34	17,760	-70.588%
2026-03-13	0.4200	0.4200	0.2800	0.3200	-13.514%	327	17,738	-68.750%
2026-03-12	0.3700	0.3800	0.3700	0.3700	-5.128%	30	17,558	-72.973%
2026-03-11	0.3700	0.4000	0.3600	0.3900	0.000%	49	17,531	-74.359%
2026-03-10	0.4000	0.4300	0.3800	0.3900	-7.143%	54	17,567	-74.359%
2026-03-09	0.3600	0.4200	0.3600	0.4200	+5.000%	122	17,554	-76.190%
2026-03-06	0.3500	0.4100	0.3400	0.4000	0.000%	234	17,529	-75.000%
2026-03-05	0.5000	0.5000	0.3900	0.4000	-20.000%	141	17,495	-75.000%
2026-03-04	0.4600	0.5000	0.4500	0.5000	+4.167%	326	17,499	-80.000%
2026-03-03	0.5900	0.5900	0.4600	0.4800	-22.581%	155	17,446	-79.167%
2026-03-02	0.5300	0.6500	0.5300	0.6200	+16.981%	98	17,404	-83.871%
2026-02-27	0.5400	0.5500	0.5200	0.5300	-11.667%	174	17,354	-81.132%
2026-02-26	0.5900	0.6100	0.5900	0.6000	+3.448%	73	17,380	-83.333%
2026-02-25	0.6200	0.6200	0.5800	0.5800	-3.333%	13	17,359	-82.759%
2026-02-24	0.5500	0.6000	0.5500	0.6000	+13.208%	21	17,359	-83.333%
2026-02-23	0.5400	0.5600	0.5200	0.5300	-5.357%	488	17,356	-81.132%
2026-02-20	0.6100	0.6100	0.5500	0.5600	-8.197%	49	17,398	-82.143%
2026-02-19	0.5500	0.6300	0.5500	0.6100	+5.172%	20	17,411	-83.607%
2026-02-18	0.6000	0.6300	0.5800	0.5800	0.000%	46	17,407	-82.759%
2026-02-17	0.5600	0.6200	0.5200	0.5800	+3.571%	202	17,368	-82.759%
2026-02-13	0.5700	0.6000	0.5600	0.5600	+3.704%	174	17,253	-82.143%
2026-02-12	0.5500	0.5600	0.5100	0.5400	-5.263%	243	17,253	-81.481%
2026-02-11	0.6000	0.6000	0.5500	0.5700	-13.636%	274	17,078	-82.456%
2026-02-10	0.6900	0.7000	0.6000	0.6600	-1.493%	34	16,908	-84.848%
2026-02-09	0.6500	0.7000	0.6500	0.6700	0.000%	97	16,918	-85.075%
2026-02-06	0.5800	0.7200	0.5800	0.6700	+28.846%	418	16,900	-85.075%
2026-02-05	0.5600	0.5800	0.5100	0.5200	-18.750%	363	17,071	-80.769%
2026-02-04	0.6500	0.6500	0.6000	0.6400	-4.478%	36	16,889	-84.375%
2026-02-03	0.6200	0.6700	0.6100	0.6700	+8.065%	235	16,900	-85.075%
2026-02-02	0.6400	0.7000	0.6200	0.6200	-7.463%	283	16,820	-83.871%
2026-01-30	0.7000	0.7000	0.6500	0.6700	-10.667%	41	16,729	-85.075%
2026-01-29	0.8000	0.8000	0.6600	0.7500	-6.250%	338	16,721	-86.667%
2026-01-28	0.9000	0.9000	0.8000	0.8000	-10.112%	256	16,470	-87.500%
2026-01-27	0.8600	0.9900	0.8600	0.8900	+1.136%	173	16,397	-88.764%
2026-01-26	1.0600	1.0600	0.8600	0.8800	-14.563%	418	16,388	-88.636%
2026-01-23	1.1200	1.1200	1.0100	1.0300	-10.435%	107	16,250	-90.291%
2026-01-22	1.1500	1.2400	1.1000	1.1500	+8.491%	513	16,239	-91.304%
2026-01-21	1.0600	1.1300	0.9500	1.0600	-3.636%	282	16,367	-90.566%
2026-01-20	1.1000	1.1900	1.0500	1.1000	-7.563%	285	16,271	-90.909%
2026-01-16	1.2100	1.2700	1.1900	1.1900	-4.800%	190	16,452	-91.597%
2026-01-15	1.1500	1.3500	1.1400	1.2500	+7.759%	666	16,452	-92.000%
2026-01-14	1.0300	1.1900	1.0300	1.1600	+10.476%	27	16,100	-91.379%
2026-01-13	1.1200	1.1200	0.9300	1.0500	-4.545%	91	16,094	-90.476%
2026-01-12	1.2000	1.3600	1.0600	1.1000	+0.917%	332	16,022	-90.909%
2026-01-09	1.1500	1.1500	1.0500	1.0900	+0.926%	126	15,853	-90.826%
2026-01-08	1.0900	1.2000	1.0100	1.0800	+5.882%	483	15,853	-90.741%
2026-01-07	1.1300	1.1300	1.0200	1.0200	-10.526%	80	16,024	-90.196%
2026-01-06	1.1000	1.1400	1.0400	1.1400	+3.636%	240	15,979	-91.228%
2026-01-05	0.9700	1.1400	0.9700	1.1000	+20.879%	311	16,022	-90.909%
2026-01-02	0.8000	0.9100	0.8000	0.9100	+15.190%	172	15,829	-89.011%
2025-12-31	0.8300	0.8300	0.7600	0.7900	-5.952%	1,563	16,765	-87.342%
2025-12-30	0.8700	0.8800	0.8300	0.8400	-3.448%	248	16,765	-88.095%
2025-12-29	0.9000	0.9100	0.8600	0.8700	-5.435%	312	16,601	-88.506%
2025-12-26	0.9700	1.0000	0.9200	0.9200	-6.122%	93	16,468	-89.130%
2025-12-24	1.0300	1.1000	0.9700	0.9800	-1.010%	23	16,372	-89.796%
2025-12-23	1.1300	1.1500	0.9900	0.9900	-6.604%	62	16,372	-89.899%
2025-12-22	1.0800	1.2200	1.0500	1.0600	+3.922%	63	16,395	-90.566%
2025-12-19	1.0000	1.0600	0.9500	1.0200	+2.000%	197	16,384	-90.196%
2025-12-18	0.9900	1.0200	0.9500	1.0000	+11.111%	101	16,223	-90.000%
2025-12-17	1.0400	1.1000	0.8600	0.9000	-9.091%	105	16,166	-88.889%
2025-12-16	0.9500	1.0000	0.9300	0.9900	-1.000%	486	16,111	-89.899%
2025-12-15	1.1500	1.1500	0.9900	1.0000	-12.281%	132	16,161	-90.000%
2025-12-12	1.2100	1.3200	1.0900	1.1400	-4.202%	176	16,052	-91.228%
2025-12-11	1.1600	1.2300	1.0800	1.1900	+4.386%	210	16,071	-91.597%
2025-12-10	1.2100	1.3000	1.1400	1.1400	-10.236%	78	15,937	-91.228%
2025-12-09	1.3000	1.3600	1.2000	1.2700	+3.252%	192	15,882	-92.126%
2025-12-08	1.2400	1.3200	1.1800	1.2300	-5.385%	78	15,906	-91.870%
2025-12-05	1.4100	1.4500	1.2800	1.3000	-8.451%	524	15,887	-92.308%
2025-12-04	1.2600	1.4500	1.2400	1.4200	+18.333%	469	16,083	-92.958%
2025-12-03	1.0900	1.2000	1.0000	1.2000	+15.385%	85	16,480	-91.667%
2025-12-02	1.0300	1.1200	1.0200	1.0400	+0.971%	249	16,482	-90.385%
2025-12-01	1.0400	1.0800	0.9900	1.0300	-6.364%	140	16,421	-90.291%
2025-11-28	1.1000	1.1600	1.0400	1.1000	+3.774%	82	16,410	-90.909%
2025-11-26	1.0900	1.1500	1.0500	1.0600	+0.952%	134	16,263	-90.566%
2025-11-25	1.0500	1.1000	1.0400	1.0500	-4.545%	59	16,263	-90.476%
2025-11-24	1.0200	1.1000	1.0100	1.1000	+4.762%	239	16,213	-90.909%
2025-11-21	1.0000	1.2100	0.9000	1.0500	+10.526%	251	16,242	-90.476%
2025-11-20	1.2500	1.2900	0.9500	0.9500	-18.803%	747	16,117	-89.474%
2025-11-19	1.2000	1.3700	1.1400	1.1700	-9.302%	243	15,735	-91.453%
2025-11-18	1.2000	1.3100	1.1000	1.2900	+14.159%	268	15,588	-92.248%
2025-11-17	1.2500	1.3600	1.1200	1.1300	-9.600%	243	15,346	-91.150%
2025-11-14	1.2300	1.4100	1.2300	1.2500	-5.303%	114	15,198	-92.000%
2025-11-13	1.4000	1.5000	1.2800	1.3200	-12.000%	459	15,153	-92.424%
2025-11-12	1.6100	1.7200	1.4500	1.5000	-8.537%	232	14,990	-93.333%
2025-11-11	1.4000	1.6500	1.4000	1.6400	+12.329%	323	14,890	-93.902%
2025-11-10	1.5100	1.5600	1.4200	1.4600	+3.546%	95	14,963	-93.151%
2025-11-07	1.5000	1.5000	1.1100	1.4100	-14.545%	1,154	14,954	-92.908%
2025-11-06	1.8000	1.8300	1.6500	1.6500	-12.234%	304	14,510	-93.939%
2025-11-05	1.8800	2.0000	1.8300	1.8800	+1.075%	229	14,474	-94.681%
2025-11-04	2.0700	2.2400	1.8600	1.8600	-15.068%	335	14,433	-94.624%
2025-11-03	2.4800	2.4800	2.0700	2.1900	-14.118%	288	14,190	-95.434%
2025-10-31	2.5100	2.5700	2.3500	2.5500	+3.659%	290	14,190	-96.078%
2025-10-30	2.4400	2.5700	2.4400	2.4600	-5.385%	50	14,189	-95.935%
2025-10-29	2.6100	2.6900	2.3700	2.6000	+2.767%	86	14,197	-96.154%
2025-10-28	2.6000	2.9400	2.5100	2.5300	-3.802%	158	14,207	-96.047%
2025-10-27	2.7700	2.7700	2.6000	2.6300	+0.382%	2,740	15,984	-96.198%
2025-10-24	2.6200	2.7200	2.5500	2.6200	+6.939%	47	15,984	-96.183%
2025-10-23	2.4500	2.5500	2.4000	2.4500	+0.823%	58	15,977	-95.918%
2025-10-22	2.6100	2.6100	2.2600	2.4300	-10.000%	683	15,988	-95.885%
2025-10-21	2.8200	2.9500	2.5500	2.7000	-10.000%	114	16,238	-96.296%
2025-10-20	3.0200	3.0500	2.7600	3.0000	+11.111%	244	16,244	-96.667%
2025-10-17	2.9300	3.1000	2.6300	2.7000	-12.903%	863	16,048	-96.296%
2025-10-16	3.9000	4.3000	3.0500	3.1000	-15.068%	931	15,477	-96.774%
2025-10-15	3.7500	4.4300	3.5000	3.6500	+3.693%	1,311	15,560	-97.260%
2025-10-14	3.2000	3.7500	2.7500	3.5200	+3.529%	811	14,831	-97.159%
2025-10-13	3.2000	3.5000	3.1000	3.4000	+9.677%	388	14,562	-97.059%
2025-10-10	3.4000	3.5000	2.8100	3.1000	-8.824%	778	14,611	-96.774%
2025-10-09	3.1500	3.4500	2.9500	3.4000	+6.250%	576	14,880	-97.059%
2025-10-08	3.0000	3.3200	2.5500	3.2000	-5.325%	1,767	15,181	-96.875%
2025-10-07	3.4500	4.0200	3.2500	3.3800	-9.867%	996	15,731	-97.041%
2025-10-06	2.6400	3.8000	2.6400	3.7500	+50.602%	2,792	15,731	-97.333%
2025-10-03	2.0000	2.4900	1.9900	2.4900	+30.366%	448	14,797	-95.984%
2025-10-02	1.7600	1.9900	1.7600	1.9100	+11.047%	522	14,904	-94.764%
2025-10-01	1.6500	1.8400	1.6500	1.7200	+4.242%	267	14,953	-94.186%
2025-09-30	1.6300	1.6500	1.5100	1.6500	+1.227%	203	15,042	-93.939%
2025-09-29	1.5600	1.6500	1.5200	1.6300	+1.875%	59	15,158	-93.865%
2025-09-26	1.6200	1.7500	1.6000	1.6000	+3.226%	39	15,112	-93.750%
2025-09-25	1.5800	1.6500	1.4100	1.5500	-10.920%	395	15,127	-93.548%
2025-09-24	1.8600	1.8800	1.6500	1.7400	-7.937%	382	15,198	-94.253%
2025-09-23	1.7500	1.9300	1.6400	1.8900	+13.855%	781	15,319	-94.709%
2025-09-22	1.6000	1.7000	1.5000	1.6600	-1.775%	324	15,581	-93.976%
2025-09-19	1.4900	1.7300	1.4900	1.6900	+14.189%	310	15,365	-94.083%
2025-09-18	1.4500	1.5300	1.3800	1.4800	+5.714%	276	15,345	-93.243%
2025-09-17	1.4400	1.4800	1.3200	1.4000	-3.448%	212	15,247	-92.857%
2025-09-16	1.4700	1.5200	1.3500	1.4500	+0.694%	166	15,094	-93.103%
2025-09-15	1.5000	1.5900	1.3400	1.4400	+12.500%	1,059	15,008	-93.056%
2025-09-12	1.2800	1.3000	1.2100	1.2800	+4.065%	188	14,313	-92.188%
2025-09-11	1.1100	1.2800	1.1100	1.2300	+8.850%	192	14,179	-91.870%
2025-09-10	1.2000	1.2200	1.1300	1.1300	-4.237%	668	14,094	-91.150%
2025-09-09	1.1900	1.2000	1.1500	1.1800	+1.724%	157	13,532	-91.525%
2025-09-08	1.2300	1.2300	1.1600	1.1600	-4.132%	51	13,491	-91.379%
2025-09-05	1.2200	1.2500	1.1000	1.2100	+0.833%	349	13,489	-91.736%
2025-09-04	1.2400	1.2500	1.1300	1.2000	-0.826%	417	13,495	-91.667%
2025-09-03	1.3100	1.3500	1.2100	1.2100	-9.023%	236	13,487	-91.736%
2025-09-02	1.3300	1.4100	1.2600	1.3300	-7.639%	192	13,369	-92.481%
2025-08-29	1.5100	1.5100	1.3600	1.4400	-8.861%	353	13,345	-93.056%
2025-08-28	1.6100	1.6100	1.5700	1.5800	+1.935%	68	13,345	-93.671%
2025-08-27	1.6000	1.6000	1.5400	1.5500	-1.899%	126	13,322	-93.548%
2025-08-26	1.6000	1.6900	1.5500	1.5800	-5.389%	456	13,300	-93.671%
2025-08-25	1.7100	1.7500	1.6700	1.6700	-6.704%	113	12,892	-94.012%
2025-08-22	1.6800	1.8700	1.6800	1.7900	+5.294%	217	12,866	-94.413%
2025-08-21	1.6600	1.7400	1.6200	1.7000	+3.030%	287	12,765	-94.118%
2025-08-20	1.6400	1.7100	1.5300	1.6500	-2.367%	213	12,650	-93.939%
2025-08-19	1.9000	1.9200	1.6500	1.6900	-10.106%	534	12,639	-94.083%
2025-08-18	1.9000	1.9500	1.8000	1.8800	-2.591%	211	12,429	-94.681%
2025-08-15	2.0100	2.0100	1.8800	1.9300	0.000%	268	12,279	-94.819%
2025-08-14	2.0000	2.0300	1.8800	1.9300	-8.095%	236	12,461	-94.819%
2025-08-13	2.1800	2.1800	1.9900	2.1000	-2.326%	282	12,283	-95.238%
2025-08-12	1.9200	2.1500	1.7600	2.1500	+12.565%	267	12,218	-95.349%
2025-08-11	1.9400	1.9500	1.8000	1.9100	+2.688%	737	12,242	-94.764%
2025-08-08	1.9400	2.0000	1.8000	1.8600	-2.105%	878	12,195	-94.624%
2025-08-07	2.0000	2.0000	1.8700	1.9000	-3.061%	221	11,644	-94.737%
2025-08-06	2.0500	2.0500	1.9300	1.9600	-14.410%	244	11,651	-94.898%
2025-08-05	2.2500	2.3800	2.1300	2.2900	+4.566%	60	11,655	-95.633%
2025-08-04	1.9600	2.2200	1.9100	2.1900	+9.500%	376	11,630	-95.434%
2025-08-01	2.0000	2.0900	1.8700	2.0000	-1.961%	717	11,639	-95.000%
2025-07-31	2.0900	2.5200	2.0400	2.0400	-4.225%	206	11,636	-95.098%
2025-07-30	2.1400	2.1800	2.0800	2.1300	+1.429%	292	11,605	-95.305%
2025-07-29	2.3700	2.3700	2.0700	2.1000	-10.256%	314	11,610	-95.238%
2025-07-28	2.5800	2.6000	2.3200	2.3400	-8.235%	211	11,663	-95.726%
2025-07-25	2.5300	2.6100	2.3900	2.5500	-1.923%	299	11,638	-96.078%
2025-07-24	2.6000	2.7000	2.4200	2.6000	-1.515%	474	11,627	-96.154%
2025-07-23	2.5100	2.7000	2.4300	2.6400	+6.883%	181	11,651	-96.212%
2025-07-22	2.9000	2.9000	2.3400	2.4700	-11.786%	327	11,697	-95.951%
2025-07-21	3.7500	3.8000	2.8000	2.8000	-23.288%	415	11,568	-96.429%
2025-07-18	3.4500	3.9000	3.4500	3.6500	-1.351%	316	11,557	-97.260%
2025-07-17	3.8000	3.8000	3.1200	3.7000	+21.311%	1,055	11,613	-97.297%
2025-07-16	2.6000	3.0500	2.5000	3.0500	+15.094%	705	11,811	-96.721%
2025-07-15	2.4000	2.7500	2.3100	2.6500	+13.248%	449	11,933	-96.226%
2025-07-14	2.2000	2.3700	2.0600	2.3400	+3.540%	212	11,999	-95.726%
2025-07-11	2.3700	2.4000	2.1200	2.2600	-1.739%	338	11,967	-95.575%
2025-07-10	2.1800	2.3100	2.1500	2.3000	+5.023%	175	12,033	-95.652%
2025-07-09	2.3000	2.3000	2.1400	2.1900	+1.389%	39	11,982	-95.434%
2025-07-08	2.2000	2.3100	2.0800	2.1600	+3.846%	500	12,002	-95.370%
2025-07-07	2.2200	2.2200	1.9800	2.0800	-3.704%	138	11,994	-95.192%
2025-07-03	2.1300	2.1700	2.1000	2.1600	-4.000%	31	11,954	-95.370%
2025-07-02	2.0900	2.2500	2.0700	2.2500	+9.756%	149	11,954	-95.556%
2025-07-01	2.3700	2.3700	2.0500	2.0500	-14.583%	1,682	12,181	-95.122%
2025-06-30	2.4000	2.6000	2.3700	2.4000	+7.143%	171	11,038	-95.833%
2025-06-27	2.3300	2.4400	2.2100	2.2400	-7.054%	158	11,016	-95.536%
2025-06-26	2.2100	2.4500	2.2100	2.4100	+6.167%	5,029	10,929	-95.851%
2025-06-25	2.5800	2.6400	2.2700	2.2700	-12.016%	530	8,296	-95.595%
2025-06-24	2.3000	2.6400	2.3000	2.5800	+12.664%	621	8,094	-96.124%
2025-06-23	2.3900	2.3900	2.1000	2.2900	-2.553%	177	8,083	-95.633%
2025-06-20	2.5400	2.6200	2.3400	2.3500	-4.082%	248	8,051	-95.745%
2025-06-18	2.4900	2.5000	2.4000	2.4500	+2.083%	114	7,931	-95.918%
2025-06-17	2.7400	2.7800	2.4000	2.4000	-11.111%	177	7,931	-95.833%
2025-06-16	2.5700	2.8700	2.5000	2.7000	+10.204%	902	7,802	-96.296%
2025-06-13	2.4800	2.6500	2.1100	2.4500	-19.672%	2,130	7,641	-95.918%
2025-06-12	3.3000	3.3000	3.0000	3.0500	-6.154%	117	6,888	-96.721%
2025-06-11	3.0000	3.4200	2.9500	3.2500	+14.437%	469	6,927	-96.923%
2025-06-10	2.9000	2.9200	2.7000	2.8400	-0.351%	166	6,796	-96.479%
2025-06-09	2.1700	3.0500	2.1700	2.8500	+37.681%	1,206	6,792	-96.491%
2025-06-06	1.8800	2.0700	1.7900	2.0700	+20.349%	82	6,209	-95.169%
2025-06-05	1.8500	1.9200	1.7000	1.7200	-4.444%	87	6,200	-94.186%
2025-06-04	1.9000	1.9000	1.6700	1.8000	-3.226%	111	6,157	-94.444%
2025-06-03	2.0500	2.0500	1.8400	1.8600	-1.587%	107	6,078	-94.624%
2025-06-02	2.0000	2.0200	1.8700	1.8900	-8.696%	348	5,990	-94.709%
2025-05-30	2.2900	2.2900	1.9600	2.0700	-9.607%	180	5,810	-95.169%
2025-05-29	2.5900	2.6900	2.2400	2.2900	-8.400%	51	5,795	-95.633%
2025-05-28	2.6300	2.7000	2.3600	2.5000	0.000%	412	5,761	-96.000%
2025-05-27	2.4900	2.7000	2.3700	2.5000	+6.838%	384	6,029	-96.000%
2025-05-23	2.4500	2.4500	2.2000	2.3400	+4.464%	224	6,066	-95.726%
2025-05-22	2.2500	2.5200	2.1100	2.2400	-6.667%	335	6,066	-95.536%
2025-05-21	2.5000	2.6700	2.2300	2.4000	-11.111%	1,085	6,053	-95.833%
2025-05-20	2.5800	2.8000	2.4500	2.7000	+0.372%	404	5,632	-96.296%
2025-05-19	4.0000	4.0000	2.6500	2.6900	-27.493%	616	5,455	-96.283%
2025-05-16	3.1500	4.1000	3.1500	3.7100	+10.746%	1,024	5,339	-97.305%
2025-05-15	2.8800	3.3500	2.6800	3.3500	+16.319%	218	5,300	-97.015%
2025-05-14	2.4500	3.8300	2.4000	2.8800	+17.073%	166	5,331	-96.528%
2025-05-13	1.7500	2.6200	1.7500	2.4600	+56.688%	851	5,310	-95.935%
2025-05-12	1.8500	1.8500	1.5000	1.5700	+4.667%	141	5,467	-93.631%
2025-05-09	1.4800	1.5200	1.4500	1.5000	-3.846%	118	5,369	-93.333%
2025-05-08	1.5100	1.5600	1.4500	1.5600	+12.230%	62	5,356	-93.590%
2025-05-07	1.4500	1.5100	1.3900	1.3900	-3.472%	129	5,305	-92.806%
2025-05-06	1.4000	1.4700	1.4000	1.4400	-6.494%	85	5,226	-93.056%
2025-05-05	1.6000	1.7600	1.5400	1.5400	-10.465%	658	5,226	-93.506%
2025-05-02	1.4200	1.8500	1.4200	1.7200	+21.127%	290	5,230	-94.186%
2025-05-01	1.3800	1.4200	1.3000	1.4200	+5.970%	38	5,234	-92.958%
2025-04-30	1.3400	1.3700	1.3000	1.3400	-13.548%	172	5,229	-92.537%
2025-04-29	1.4100	1.5800	1.3900	1.5500	+15.672%	55	5,218	-93.548%
2025-04-28	1.4900	1.9100	1.2900	1.3400	-10.667%	131	5,192	-92.537%
2025-04-25	1.5400	1.5500	1.4800	1.5000	+2.041%	124	5,120	-93.333%
2025-04-24	1.4200	1.5600	1.2500	1.4700	+14.844%	394	5,104	-93.197%
2025-04-23	1.3800	1.3900	1.2800	1.2800	+9.402%	142	5,014	-92.188%
2025-04-22	1.1100	1.2300	1.0600	1.1700	+5.405%	42	5,087	-91.453%
2025-04-21	2.6100	2.6100	1.0800	1.1100	-5.128%	86	5,087	-90.991%
2025-04-17	1.2000	1.2500	1.1300	1.1700	+7.339%	28	5,055	-91.453%
2025-04-16	1.1000	1.1900	1.0400	1.0900	-5.217%	28	5,055	-90.826%
2025-04-15	1.3500	1.3500	1.1200	1.1500	-3.361%	66	5,052	-91.304%
2025-04-14	1.1600	1.2100	1.1500	1.1900	+2.586%	50	5,043	-91.597%
2025-04-11	1.1500	1.2000	1.0900	1.1600	+0.870%	162	5,013	-91.379%
2025-04-10	1.1600	1.2400	1.1000	1.1500	-8.000%	76	5,019	-91.304%
2025-04-09	1.0600	1.3800	0.8900	1.2500	+22.549%	474	4,977	-92.000%
2025-04-08	1.5500	1.5500	0.9000	1.0200	-2.857%	105	5,311	-90.196%
2025-04-07	0.8000	1.1000	0.8000	1.0500	+7.143%	113	5,283	-90.476%
2025-04-04	1.0300	1.0900	0.8000	0.9800	-16.949%	914	5,318	-89.796%
2025-04-03	1.1700	1.3000	1.1000	1.1800	-7.087%	131	5,148	-91.525%
2025-04-02	1.2900	1.3400	1.2100	1.2700	+3.252%	81	5,138	-92.126%
2025-04-01	1.2400	1.3200	1.1800	1.2300	-6.818%	190	5,114	-91.870%
2025-03-31	1.3600	1.3600	1.2700	1.3200	-4.348%	118	4,996	-92.424%
2025-03-28	1.5900	1.5900	1.3400	1.3800	-13.750%	400	5,010	-92.754%
2025-03-27	1.6100	1.7400	1.6000	1.6000	-8.571%	934	4,997	-93.750%
2025-03-26	2.0000	2.0000	1.7500	1.7500	-10.256%	119	5,473	-94.286%
2025-03-25	1.9700	2.0200	1.9500	1.9500	-11.364%	48	5,431	-94.872%
2025-03-24	2.2100	2.3000	2.1500	2.2000	+7.317%	75	5,409	-95.455%
2025-03-21	1.8100	2.0500	1.8100	2.0500	+10.811%	258	5,410	-95.122%
2025-03-20	1.8600	1.9000	1.8200	1.8500	-1.596%	23	5,460	-94.595%
2025-03-19	1.8600	1.9200	1.7900	1.8800	+5.618%	55	5,461	-94.681%
2025-03-18	1.7500	1.9100	1.6700	1.7800	-1.111%	55	5,466	-94.382%
2025-03-17	1.6700	2.0000	1.6700	1.8000	+13.208%	1,118	5,455	-94.444%
2025-03-14	1.5500	1.7700	1.5400	1.5900	+12.766%	240	4,815	-93.711%
2025-03-13	1.9100	1.9100	1.4100	1.4100	-15.060%	289	4,703	-92.908%
2025-03-12	1.7300	1.7300	1.5600	1.6600	+3.750%	125	4,703	-93.976%
2025-03-11	1.5600	1.9000	1.5300	1.6000	+0.629%	21	4,628	-93.750%
2025-03-10	1.7500	1.7500	1.5500	1.5900	-14.973%	269	4,628	-93.711%
2025-03-07	1.8500	1.9900	1.6900	1.8700	-6.030%	1,450	4,658	-94.652%
2025-03-06	2.0000	2.1200	1.9000	1.9900	-13.478%	119	4,530	-94.975%
2025-03-05	2.2000	2.3000	2.2000	2.3000	-4.167%	25	4,519	-95.652%
2025-03-04	1.6300	2.4000	1.6300	2.4000	+11.628%	251	4,539	-95.833%

.dark-mode .L1N0YB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1N0YB{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C20ACHR Jan 15 2027 20.00 Call (ACHR270115C00020000)option OPRA

ACHR20270115C20
ACHR Jan 15 2027 20.00 Call (ACHR270115C00020000)
option OPRA