Dark

ACHR20270115C27
ACHR Jan 15 2027 27.00 Call (ACHR270115C00027000)
option OPRA

EOD

Aug 24, 2026

0.0500-16.667%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0700	0.0700	0.0500	0.0500	-16.667%	6	5,946	0.000%
2026-08-21	0.0500	0.0600	0.0500	0.0600	0.000%	2	5,952	-16.667%
2026-08-20	0.0500	0.0600	0.0400	0.0600	+20.000%	255	5,951	-16.667%
2026-08-19	0.0800	0.0800	0.0500	0.0500	0.000%	25	6,081	0.000%
2026-08-18	0.0700	0.0700	0.0500	0.0500	-16.667%	47	6,081	0.000%
2026-08-17	0.0600	0.0800	0.0600	0.0600	-14.286%	24	6,083	-16.667%
2026-08-14	0.1000	0.1000	0.0700	0.0700	+40.000%	143	6,081	-28.571%
2026-08-13	0.0700	0.1000	0.0500	0.0500	-28.571%	34	6,162	0.000%
2026-08-12	0.0400	0.0700	0.0400	0.0700	0.000%	332	6,172	-28.571%
2026-08-11	0.0900	0.0900	0.0700	0.0700	-12.500%	130	5,970	-28.571%
2026-08-10	0.0900	0.1000	0.0600	0.0800	+33.333%	176	5,971	-37.500%
2026-08-07	0.0600	0.0700	0.0600	0.0600	0.000%	64	5,934	-16.667%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-14.286%	1	5,915	-16.667%
2026-08-05	0.0800	0.0800	0.0700	0.0700	+16.667%	3	5,914	-28.571%
2026-08-04	0.0500	0.1000	0.0400	0.0600	+20.000%	164	5,915	-16.667%
2026-08-03	0.0500	0.0700	0.0400	0.0500	0.000%	25	5,916	0.000%
2026-07-30	0.0600	0.0600	0.0500	0.0500	+25.000%	28	5,902	0.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	0.000%	140	5,916	+25.000%
2026-07-28	0.0500	0.0600	0.0400	0.0400	-20.000%	21	5,916	+25.000%
2026-07-27	0.0500	0.0600	0.0500	0.0500	-28.571%	48	5,900	0.000%
2026-07-24	0.0600	0.0800	0.0600	0.0700	0.000%	34	5,872	-28.571%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-30.000%	2	5,857	-28.571%
2026-07-21	0.1000	0.1000	0.1000	0.1000	+11.111%	25	5,855	-50.000%
2026-07-20	0.0900	0.0900	0.0600	0.0900	+28.571%	96	5,840	-44.444%
2026-07-17	0.0700	0.0700	0.0500	0.0700	0.000%	282	5,817	-28.571%
2026-07-16	0.1000	0.1000	0.0600	0.0700	0.000%	34	5,674	-28.571%
2026-07-15	0.0800	0.0900	0.0500	0.0700	0.000%	131	5,671	-28.571%
2026-07-14	0.0900	0.0900	0.0600	0.0700	-22.222%	44	5,676	-28.571%
2026-07-13	0.0900	0.0900	0.0500	0.0900	+28.571%	93	5,674	-44.444%
2026-07-10	0.0600	0.0800	0.0600	0.0700	-22.222%	9	5,669	-28.571%
2026-07-09	0.0900	0.0900	0.0900	0.0900	+125.000%	10	5,661	-44.444%
2026-07-08	0.0800	0.0800	0.0400	0.0400	-42.857%	11	5,651	+25.000%
2026-07-07	0.0900	0.1000	0.0500	0.0700	-22.222%	65	5,645	-28.571%
2026-07-06	0.0900	0.0900	0.0900	0.0900	+28.571%	60	5,630	-44.444%
2026-07-02	0.0800	0.0800	0.0700	0.0700	+16.667%	8	5,622	-28.571%
2026-07-01	0.0500	0.0900	0.0400	0.0600	-25.000%	56	5,622	-16.667%
2026-06-30	0.0800	0.0900	0.0800	0.0800	0.000%	41	5,620	-37.500%
2026-06-29	0.0900	0.0900	0.0700	0.0800	+33.333%	25	5,606	-37.500%
2026-06-26	0.0800	0.0900	0.0600	0.0600	0.000%	34	5,604	-16.667%
2026-06-25	0.1300	0.1300	0.0500	0.0600	-25.000%	50	5,606	-16.667%
2026-06-24	0.0800	0.1100	0.0700	0.0800	-11.111%	33	5,606	-37.500%
2026-06-23	0.0900	0.0900	0.0900	0.0900	-10.000%	2	5,595	-44.444%
2026-06-22	0.0900	0.1100	0.0900	0.1000	0.000%	14	5,594	-50.000%
2026-06-18	0.0900	0.1100	0.0900	0.1000	+11.111%	33	5,587	-50.000%
2026-06-17	0.1000	0.1100	0.0800	0.0900	-18.182%	33	5,587	-44.444%
2026-06-16	0.1100	0.1300	0.0800	0.1100	+10.000%	139	5,607	-54.545%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-9.091%	195	5,641	-50.000%
2026-06-12	0.1300	0.1300	0.1100	0.1100	0.000%	6	5,448	-54.545%
2026-06-11	0.1200	0.1300	0.1100	0.1100	0.000%	38	5,448	-54.545%
2026-06-10	0.1200	0.1200	0.1100	0.1100	-8.333%	24	5,467	-54.545%
2026-06-09	0.1300	0.1300	0.1100	0.1200	+9.091%	16	5,461	-58.333%
2026-06-08	0.1500	0.1800	0.1100	0.1100	-15.385%	55	5,457	-54.545%
2026-06-05	0.1400	0.1500	0.1100	0.1300	-13.333%	41	5,458	-61.538%
2026-06-04	0.1500	0.1500	0.1500	0.1500	+7.143%	2	5,446	-66.667%
2026-06-03	0.1500	0.1800	0.1300	0.1400	-17.647%	6	5,446	-64.286%
2026-06-02	0.1800	0.1900	0.1700	0.1700	0.000%	6	5,449	-70.588%
2026-06-01	0.1800	0.1800	0.1600	0.1700	-5.556%	53	5,446	-70.588%
2026-05-29	0.1600	0.1800	0.1300	0.1800	0.000%	63	5,481	-72.222%
2026-05-28	0.1600	0.1900	0.1400	0.1800	+28.571%	74	5,492	-72.222%
2026-05-27	0.1500	0.1500	0.1000	0.1400	0.000%	63	5,482	-64.286%
2026-05-26	0.1500	0.1900	0.1300	0.1400	0.000%	350	5,422	-64.286%
2026-05-22	0.1200	0.1400	0.1200	0.1400	+16.667%	7	5,434	-64.286%
2026-05-21	0.1200	0.1200	0.1200	0.1200	+20.000%	1	5,433	-58.333%
2026-05-20	0.0900	0.1300	0.0700	0.1000	0.000%	18	5,433	-50.000%
2026-05-19	0.0800	0.1300	0.0700	0.1000	+25.000%	22	5,418	-50.000%
2026-05-18	0.1400	0.1800	0.0800	0.0800	-27.273%	8	5,418	-37.500%
2026-05-15	0.1100	0.1100	0.1100	0.1100	0.000%	4	5,418	-54.545%
2026-05-14	0.1200	0.1500	0.1000	0.1100	0.000%	53	5,419	-54.545%
2026-05-13	0.1000	0.1200	0.1000	0.1100	0.000%	24	5,405	-54.545%
2026-05-12	0.1700	0.1700	0.1000	0.1100	-35.294%	6	5,405	-54.545%
2026-05-11	0.1500	0.1700	0.1300	0.1700	+21.429%	743	5,405	-70.588%
2026-05-08	0.1400	0.1400	0.1400	0.1400	+27.273%	3	5,038	-64.286%
2026-05-07	0.1400	0.1500	0.1100	0.1100	-15.385%	4	5,038	-54.545%
2026-05-06	0.1300	0.1700	0.1200	0.1300	+30.000%	21	5,038	-61.538%
2026-05-05	0.1000	0.1300	0.1000	0.1000	-37.500%	11	5,031	-50.000%
2026-05-04	0.1200	0.1600	0.1100	0.1600	+60.000%	3	5,032	-68.750%
2026-05-01	0.1000	0.1000	0.1000	0.1000	-16.667%	523	5,023	-50.000%
2026-04-30	0.1400	0.1500	0.1000	0.1200	0.000%	648	5,023	-58.333%
2026-04-29	0.1200	0.1300	0.1000	0.1200	+9.091%	19	4,979	-58.333%
2026-04-28	0.1000	0.1600	0.1000	0.1100	+10.000%	455	4,978	-54.545%
2026-04-27	0.1400	0.1400	0.1000	0.1000	-16.667%	201	4,943	-50.000%
2026-04-24	0.1400	0.1400	0.1000	0.1200	-14.286%	51	4,943	-58.333%
2026-04-22	0.1500	0.1700	0.1400	0.1400	+16.667%	26	4,942	-64.286%
2026-04-21	0.1700	0.1700	0.1200	0.1200	-14.286%	124	4,966	-58.333%
2026-04-20	0.0900	0.1400	0.0900	0.1400	-6.667%	7	4,966	-64.286%
2026-04-17	0.1500	0.1500	0.1400	0.1500	+15.385%	136	4,967	-66.667%
2026-04-16	0.1200	0.1300	0.1200	0.1300	+18.182%	5	4,957	-61.538%
2026-04-15	0.1200	0.1300	0.1100	0.1100	+10.000%	17	4,957	-54.545%
2026-04-14	0.1500	0.1500	0.1000	0.1000	+11.111%	17	4,958	-50.000%
2026-04-13	0.0900	0.0900	0.0900	0.0900	-18.182%	1	4,964	-44.444%
2026-04-10	0.0800	0.1100	0.0800	0.1100	+10.000%	110	4,964	-54.545%
2026-04-09	0.1000	0.1300	0.0900	0.1000	-16.667%	19	4,969	-50.000%
2026-04-08	0.1100	0.1200	0.1100	0.1200	-7.692%	17	4,969	-58.333%
2026-04-07	0.1300	0.1300	0.1300	0.1300	0.000%	100	4,968	-61.538%
2026-04-06	0.1500	0.1500	0.0900	0.1300	-13.333%	33	4,968	-61.538%
2026-04-02	0.1300	0.1500	0.1300	0.1500	+25.000%	21	4,968	-66.667%
2026-04-01	0.1500	0.1500	0.1200	0.1200	-14.286%	3	4,968	-58.333%
2026-03-31	0.1000	0.1400	0.1000	0.1400	0.000%	12	4,964	-64.286%
2026-03-30	0.1600	0.1600	0.1200	0.1400	+7.692%	25	4,964	-64.286%
2026-03-27	0.1600	0.1600	0.1200	0.1300	-7.143%	299	4,961	-61.538%
2026-03-26	0.1500	0.1500	0.1200	0.1400	-6.667%	5	4,928	-64.286%
2026-03-25	0.1500	0.1500	0.1500	0.1500	+7.143%	3	4,928	-66.667%
2026-03-24	0.1500	0.1600	0.1400	0.1400	-12.500%	8	4,928	-64.286%
2026-03-23	0.1400	0.1600	0.1400	0.1600	-5.882%	6	4,932	-68.750%
2026-03-20	0.1800	0.1800	0.1700	0.1700	0.000%	13	4,926	-70.588%
2026-03-19	0.1400	0.1700	0.1400	0.1700	-5.556%	3	4,920	-70.588%
2026-03-18	0.1900	0.1900	0.1800	0.1800	-14.286%	6	4,919	-72.222%
2026-03-17	0.2100	0.2100	0.2100	0.2100	-4.545%	3	4,918	-76.190%
2026-03-16	0.2100	0.2200	0.2100	0.2200	+4.762%	8	4,918	-77.273%
2026-03-13	0.2200	0.2200	0.2100	0.2100	-16.000%	2	4,923	-76.190%
2026-03-12	0.2800	0.2800	0.2500	0.2500	+4.167%	51	4,921	-80.000%
2026-03-11	0.2600	0.2600	0.2400	0.2400	-7.692%	53	4,910	-79.167%
2026-03-10	0.2200	0.2800	0.2200	0.2600	+4.000%	14	4,911	-80.769%
2026-03-09	0.2400	0.2600	0.2400	0.2500	-7.407%	27	4,900	-80.000%
2026-03-06	0.2800	0.2800	0.2500	0.2700	-15.625%	91	4,886	-81.481%
2026-03-04	0.3200	0.3500	0.3000	0.3200	0.000%	29	4,885	-84.375%
2026-03-03	0.4000	0.4200	0.2800	0.3200	-25.581%	133	4,885	-84.375%
2026-03-02	0.3300	0.4300	0.3300	0.4300	+7.500%	68	4,767	-88.372%
2026-02-26	0.3900	0.4000	0.3900	0.4000	0.000%	13	4,766	-87.500%
2026-02-25	0.4000	0.4000	0.4000	0.4000	+11.111%	13	4,750	-87.500%
2026-02-24	0.3500	0.3800	0.3500	0.3600	+2.857%	8	4,750	-86.111%
2026-02-23	0.3500	0.3500	0.3500	0.3500	-14.634%	9	4,748	-85.714%
2026-02-19	0.3800	0.4100	0.3500	0.4100	+13.889%	65	4,745	-87.805%
2026-02-17	0.4000	0.4000	0.3300	0.3600	-5.263%	7	4,725	-86.111%
2026-02-13	0.4300	0.4300	0.3800	0.3800	+8.571%	2	4,722	-86.842%
2026-02-12	0.3600	0.3700	0.3500	0.3500	-5.405%	60	4,722	-85.714%
2026-02-11	0.4500	0.4500	0.3700	0.3700	-13.953%	2	4,692	-86.486%
2026-02-10	0.4500	0.4800	0.4200	0.4300	-4.444%	9	4,691	-88.372%
2026-02-09	0.4500	0.4500	0.4500	0.4500	0.000%	64	4,689	-88.889%
2026-02-06	0.4000	0.4600	0.4000	0.4500	+21.622%	20	4,750	-88.889%
2026-02-05	0.3600	0.3800	0.3600	0.3700	-13.953%	35	4,733	-86.486%
2026-02-04	0.4300	0.4300	0.4300	0.4300	0.000%	1	4,724	-88.372%
2026-02-03	0.4500	0.4500	0.4000	0.4300	-4.444%	91	4,724	-88.372%
2026-02-02	0.4400	0.4500	0.4100	0.4500	0.000%	17	4,734	-88.889%
2026-01-30	0.4800	0.5200	0.4500	0.4500	-8.163%	160	4,734	-88.889%
2026-01-29	0.5000	0.5000	0.4500	0.4900	-9.259%	55	4,884	-89.796%
2026-01-28	0.5900	0.6300	0.4700	0.5400	-6.897%	45	4,860	-90.741%
2026-01-27	0.5800	0.5800	0.5800	0.5800	-6.452%	17	4,849	-91.379%
2026-01-26	0.6400	0.6500	0.6000	0.6200	-11.429%	58	4,849	-91.935%
2026-01-23	0.8200	0.8200	0.6900	0.7000	-15.663%	31	4,845	-92.857%
2026-01-22	0.7500	0.8300	0.7500	0.8300	+29.688%	12	4,832	-93.976%
2026-01-21	0.7700	0.7700	0.6400	0.6400	-13.514%	16	4,824	-92.188%
2026-01-20	0.7600	0.8000	0.7100	0.7400	-7.500%	28	4,822	-93.243%
2026-01-16	0.8100	0.8700	0.8000	0.8000	0.000%	113	4,731	-93.750%
2026-01-15	0.8400	0.8900	0.8000	0.8000	+8.108%	81	4,731	-93.750%
2026-01-14	0.7400	0.7400	0.7400	0.7400	0.000%	75	4,730	-93.243%
2026-01-13	0.7600	0.7600	0.6700	0.7400	-1.333%	7	4,730	-93.243%
2026-01-12	0.8100	0.8100	0.7500	0.7500	+2.740%	13	4,729	-93.333%
2026-01-09	0.7100	0.7300	0.7100	0.7300	+2.817%	2	4,729	-93.151%
2026-01-08	0.7200	0.7400	0.6800	0.7100	-1.389%	18	4,729	-92.958%
2026-01-07	0.7000	0.7200	0.6900	0.7200	-5.263%	254	4,712	-93.056%
2026-01-06	0.7600	0.7600	0.7000	0.7600	+4.110%	290	4,709	-93.421%
2026-01-05	0.7000	0.7600	0.7000	0.7300	+17.742%	8	4,430	-93.151%
2026-01-02	0.5500	0.6200	0.5500	0.6200	+14.815%	2	4,430	-91.935%
2025-12-31	0.5200	0.5800	0.5000	0.5400	-10.000%	110	4,424	-90.741%
2025-12-30	0.6200	0.6200	0.5800	0.6000	+3.448%	29	4,424	-91.667%
2025-12-29	0.6200	0.6200	0.5800	0.5800	-10.769%	16	4,406	-91.379%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-4.412%	23	4,403	-92.308%
2025-12-24	0.6800	0.6800	0.6800	0.6800	+1.493%	1	4,403	-92.647%
2025-12-23	0.7400	0.7400	0.6700	0.6700	-9.459%	7	4,403	-92.537%
2025-12-22	0.7700	0.7700	0.7400	0.7400	0.000%	22	4,398	-93.243%
2025-12-19	0.6600	0.7400	0.6600	0.7400	+13.846%	16	4,398	-93.243%
2025-12-18	0.6500	0.6800	0.6500	0.6500	+3.175%	28	4,413	-92.308%
2025-12-17	0.7000	0.7000	0.6300	0.6300	-4.545%	42	4,410	-92.063%
2025-12-16	0.6700	0.6700	0.6600	0.6600	-4.348%	2	4,379	-92.424%
2025-12-15	0.8500	0.8500	0.6900	0.6900	-12.658%	3	4,379	-92.754%
2025-12-12	0.8700	0.8700	0.7700	0.7900	-5.952%	14	4,377	-93.671%
2025-12-11	0.8400	0.8400	0.8400	0.8400	+5.000%	10	4,375	-94.048%
2025-12-10	0.8600	0.8600	0.8000	0.8000	-8.046%	70	4,375	-93.750%
2025-12-09	0.8500	0.8700	0.8500	0.8700	-1.136%	6	4,312	-94.253%
2025-12-08	0.9700	0.9700	0.8800	0.8800	0.000%	22	4,312	-94.318%
2025-12-05	1.0100	1.0100	0.7200	0.8800	-16.190%	317	4,299	-94.318%
2025-12-04	0.8900	1.0500	0.8800	1.0500	+22.093%	366	4,011	-95.238%
2025-12-03	0.8300	0.8600	0.7800	0.8600	+13.158%	30	3,700	-94.186%
2025-12-02	0.7600	0.7600	0.7300	0.7600	+5.556%	24	3,691	-93.421%
2025-12-01	0.7500	0.7500	0.7200	0.7200	-8.861%	16	3,679	-93.056%
2025-11-28	0.7500	0.8200	0.7500	0.7900	+3.947%	8,788	3,679	-93.671%
2025-11-26	0.7600	0.7600	0.7600	0.7600	-1.299%	4	7,466	-93.421%
2025-11-25	0.7700	0.7700	0.7700	0.7700	0.000%	2	7,466	-93.506%
2025-11-24	0.7500	0.7900	0.7300	0.7700	+4.054%	104	7,466	-93.506%
2025-11-21	0.7300	0.7700	0.6400	0.7400	+2.778%	6,196	7,450	-93.243%
2025-11-20	0.8500	0.8500	0.7000	0.7200	-15.294%	17	1,915	-93.056%
2025-11-19	0.9600	0.9600	0.8500	0.8500	-9.574%	116	1,900	-94.118%
2025-11-18	0.8500	0.9500	0.8500	0.9400	+13.253%	21	1,786	-94.681%
2025-11-17	0.9200	0.9200	0.8300	0.8300	-9.783%	148	1,773	-93.976%
2025-11-14	1.0500	1.0500	0.9100	0.9200	-6.122%	28	1,713	-94.565%
2025-11-13	1.0800	1.0800	0.9000	0.9800	-14.783%	120	1,708	-94.898%
2025-11-12	1.2200	1.2600	1.0400	1.1500	-2.542%	100	1,630	-95.652%
2025-11-11	1.0900	1.2200	1.0900	1.1800	+5.357%	118	1,605	-95.763%
2025-11-10	1.1500	1.2000	1.0900	1.1200	+2.752%	261	1,536	-95.536%
2025-11-07	1.0400	1.2400	0.8000	1.0900	-9.167%	473	1,309	-95.413%
2025-11-06	1.3700	1.4300	1.1600	1.2000	-11.111%	249	1,068	-95.833%
2025-11-05	1.4600	1.4600	1.2800	1.3500	-2.174%	126	1,097	-96.296%
2025-11-04	1.5600	1.6400	1.3400	1.3800	-15.854%	144	1,091	-96.377%
2025-11-03	1.7800	1.8300	1.5000	1.6400	-12.766%	400	746	-96.951%
2025-10-31	1.9100	1.9200	1.6800	1.8800	+3.297%	135	746	-97.340%
2025-10-30	1.8900	1.9600	1.8000	1.8200	-2.674%	126	742	-97.253%
2025-10-29	1.9900	2.0200	1.7800	1.8700	-0.532%	141	742	-97.326%
2025-10-28	1.8800	2.0100	1.7800	1.8800	-5.528%	74	735	-97.340%
2025-10-27	2.0500	2.0500	1.9700	1.9900	0.000%	4	733	-97.487%
2025-10-24	1.9800	2.0000	1.9000	1.9900	+7.568%	89	733	-97.487%
2025-10-23	1.8100	1.8500	1.8000	1.8500	+14.198%	37	691	-97.297%
2025-10-22	1.9000	1.9000	1.6200	1.6200	-21.359%	106	688	-96.914%
2025-10-21	2.1900	2.1900	2.0400	2.0600	-7.207%	130	693	-97.573%
2025-10-20	2.2000	2.3500	2.0800	2.2200	+12.121%	104	573	-97.748%
2025-10-17	2.2000	2.2500	1.9800	1.9800	-14.655%	136	540	-97.475%
2025-10-16	5.0000	5.0000	2.3200	2.3200	-16.547%	44	489	-97.845%
2025-10-15	3.1500	3.4000	2.6100	2.7800	0.000%	141	464	-98.201%
2025-10-14	2.3100	2.8300	2.3100	2.7800	+31.754%	53	411	-98.201%
2025-10-13	2.5000	2.7500	2.1100	2.1100	-9.442%	61	379	-97.630%
2025-10-10	2.5700	2.5700	2.2000	2.3300	-10.385%	32	363	-97.854%
2025-10-09	2.3700	2.6000	2.3000	2.6000	+6.557%	43	0	-98.077%
2025-10-08	2.2900	2.6500	1.9500	2.4400	-4.688%	213	0	-97.951%
2025-10-07	2.7100	3.1300	2.5400	2.5600	0.000%	148	0	-98.047%

.dark-mode .P12mCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P12mCY{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C27ACHR Jan 15 2027 27.00 Call (ACHR270115C00027000)option OPRA

ACHR20270115C27
ACHR Jan 15 2027 27.00 Call (ACHR270115C00027000)
option OPRA