Dark

ACHR20270115C3
ACHR Jan 15 2027 3.00 Call (ACHR270115C00003000)
option OPRA

EOD

Aug 24, 2026

3.25-9.722%(-0.35)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.4000	3.4000	3.2500	3.2500	-9.722%	27	5,508	0.000%
2026-08-21	3.1000	3.6000	3.1000	3.6000	+10.769%	12	5,506	-9.722%
2026-08-20	3.0500	3.2500	3.0500	3.2500	-7.143%	10	5,506	0.000%
2026-08-19	3.5600	3.5600	3.5000	3.5000	+2.941%	4	5,505	-7.143%
2026-08-18	3.1500	3.4000	3.1500	3.4000	-5.556%	4	5,504	-4.412%
2026-08-17	3.6000	3.6000	3.5200	3.6000	-9.091%	5	5,505	-9.722%
2026-08-14	3.9600	3.9600	3.9600	3.9600	-4.578%	1	5,504	-17.929%
2026-08-13	3.6500	4.1500	3.6500	4.1500	+21.345%	130	5,504	-21.687%
2026-08-12	3.7700	3.7700	3.4000	3.4200	-16.585%	37	5,511	-4.971%
2026-08-11	3.5000	4.2500	3.5000	4.1000	+18.841%	271	5,512	-20.732%
2026-08-10	3.5500	4.0000	3.2100	3.4500	+25.455%	196	5,529	-5.797%
2026-08-07	2.6700	2.8000	2.6700	2.7500	+10.887%	19	5,570	+18.182%
2026-08-05	2.5000	2.5000	2.4500	2.4800	-3.876%	65	5,575	+31.048%
2026-08-04	2.3500	2.5800	2.3500	2.5800	+22.857%	16	5,595	+25.969%
2026-08-03	2.0000	2.1000	2.0000	2.1000	+6.599%	9	5,595	+54.762%
2026-07-31	1.9700	1.9700	1.9700	1.9700	-3.431%	1	5,595	+64.975%
2026-07-30	1.9500	2.0400	1.9500	2.0400	+4.615%	12	5,595	+59.314%
2026-07-29	2.0000	2.0000	1.9100	1.9500	-9.302%	50	5,596	+66.667%
2026-07-28	2.2000	2.2000	2.1500	2.1500	-2.273%	3	5,596	+51.163%
2026-07-27	2.2500	2.2700	2.2000	2.2000	+3.774%	15	5,595	+47.727%
2026-07-24	2.2000	2.2900	2.1000	2.1200	-13.469%	25	5,605	+53.302%
2026-07-23	2.5000	2.5400	2.4500	2.4500	-1.606%	63	5,605	+32.653%
2026-07-22	2.5000	2.5600	2.4900	2.4900	-4.962%	26	5,603	+30.522%
2026-07-21	2.7300	3.0000	2.5900	2.6200	+1.550%	23	5,605	+24.046%
2026-07-20	2.2500	2.7000	2.2500	2.5800	+32.308%	73	5,615	+25.969%
2026-07-17	1.7700	1.9500	1.7700	1.9500	+4.839%	75	5,658	+66.667%
2026-07-16	1.9300	1.9300	1.8600	1.8600	-13.488%	35	5,637	+74.731%
2026-07-15	2.2000	2.2000	2.1500	2.1500	+4.878%	7	5,637	+51.163%
2026-07-14	2.0700	2.0700	2.0500	2.0500	+4.592%	14	5,632	+58.537%
2026-07-13	2.0000	2.0400	1.9600	1.9600	-5.769%	12	5,632	+65.816%
2026-07-10	2.1500	2.2800	2.0800	2.0800	-6.306%	21	5,632	+56.250%
2026-07-09	2.2500	2.2600	2.2200	2.2200	0.000%	25	5,630	+46.396%
2026-07-08	2.2400	2.2400	2.2200	2.2200	-3.057%	2	5,630	+46.396%
2026-07-07	2.5200	2.5200	2.2900	2.2900	-14.870%	2	5,629	+41.921%
2026-07-06	2.5900	2.6900	2.5000	2.6900	+21.171%	16	5,628	+20.818%
2026-07-02	2.4700	2.5000	2.2200	2.2200	-3.478%	11	5,634	+46.396%
2026-07-01	2.3100	2.3100	2.2600	2.3000	+6.977%	19	5,634	+41.304%
2026-06-30	2.1200	2.2300	2.1000	2.1500	+1.896%	93	5,633	+51.163%
2026-06-29	2.3700	2.3700	2.0400	2.1100	-8.261%	115	5,628	+54.028%
2026-06-26	2.1300	2.3600	2.1300	2.3000	+4.545%	6	5,604	+41.304%
2026-06-25	2.3900	2.3900	2.2000	2.2000	-8.333%	15	5,603	+47.727%
2026-06-24	2.4500	2.5000	2.4000	2.4000	-7.692%	16	5,606	+35.417%
2026-06-23	2.6600	2.6800	2.6000	2.6000	-5.455%	6	5,606	+25.000%
2026-06-22	2.9500	3.0500	2.6300	2.7500	-3.509%	97	5,604	+18.182%
2026-06-18	2.7000	2.8600	2.7000	2.8500	-4.040%	22	5,592	+14.035%
2026-06-17	2.9700	2.9700	2.9700	2.9700	-0.336%	1	5,592	+9.428%
2026-06-15	2.7800	2.9800	2.7800	2.9800	+19.679%	5	5,592	+9.060%
2026-06-12	2.6000	2.6200	2.4500	2.4900	-7.090%	47	5,593	+30.522%
2026-06-11	2.5000	2.6800	2.3800	2.6800	+5.512%	37	5,588	+21.269%
2026-06-10	2.6300	2.6500	2.5400	2.5400	-7.636%	9	5,569	+27.953%
2026-06-09	3.1000	3.1000	2.6200	2.7500	-12.698%	27	5,564	+18.182%
2026-06-08	3.0000	3.2000	3.0000	3.1500	+8.621%	12	5,558	+3.175%
2026-06-05	3.2800	3.2800	2.8000	2.9000	-22.667%	54	5,557	+12.069%
2026-06-04	4.0000	4.0000	3.7500	3.7500	-3.846%	2	5,533	-13.333%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-3.704%	1	5,532	-16.667%
2026-06-02	4.0000	4.0500	4.0000	4.0500	-0.246%	11	5,531	-19.753%
2026-06-01	3.9800	4.2000	3.9700	4.0600	-0.976%	28	5,530	-19.951%
2026-05-29	4.0500	4.1000	3.7500	4.1000	-3.756%	22	5,530	-20.732%
2026-05-28	3.9000	4.2600	3.9000	4.2600	+11.811%	32	5,515	-23.709%
2026-05-27	3.8500	3.8500	3.5500	3.8100	+0.794%	28	5,515	-14.698%
2026-05-26	3.8500	4.0000	3.7000	3.7800	+5.000%	46	5,514	-14.021%
2026-05-22	3.5500	3.7000	3.5500	3.6000	+9.091%	19	5,503	-9.722%
2026-05-21	3.3000	3.3000	3.2800	3.3000	+3.125%	6	5,503	-1.515%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-1.538%	1	5,503	+1.562%
2026-05-19	3.1500	3.2500	3.1200	3.2500	-4.412%	21	5,501	0.000%
2026-05-15	3.4100	3.4100	3.4000	3.4000	-13.924%	26	5,501	-4.412%
2026-05-13	3.6500	3.9500	3.6500	3.9500	+14.493%	86	5,501	-17.722%
2026-05-12	3.8000	3.8000	3.4500	3.4500	-11.538%	7	5,498	-5.797%
2026-05-11	3.9500	3.9500	3.8500	3.9000	+8.333%	93	5,498	-16.667%
2026-05-08	3.6000	3.6000	3.6000	3.6000	0.000%	3	5,463	-9.722%
2026-05-07	3.7000	3.7000	3.6000	3.6000	+1.408%	16	5,463	-9.722%
2026-05-06	3.4300	3.5600	3.4000	3.5500	+14.516%	116	5,462	-8.451%
2026-05-05	3.1500	3.1500	3.0700	3.1000	-3.125%	7	5,405	+4.839%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-1.538%	1	5,401	+1.562%
2026-05-01	3.1000	3.2500	3.0000	3.2500	+3.175%	29	5,404	0.000%
2026-04-30	3.1500	3.1500	3.1500	3.1500	+10.140%	6	5,404	+3.175%
2026-04-29	3.0000	3.0000	2.8600	2.8600	-13.333%	2	5,399	+13.636%
2026-04-27	3.1000	3.3000	3.1000	3.3000	+4.762%	3	5,399	-1.515%
2026-04-24	3.1500	3.1500	2.9600	3.1500	+0.639%	4	5,400	+3.175%
2026-04-23	3.3000	3.3000	3.0500	3.1300	-13.056%	23	5,400	+3.834%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+9.091%	3	5,396	-9.722%
2026-04-21	3.3900	3.4500	3.3000	3.3000	-2.077%	3	5,395	-1.515%
2026-04-20	3.3700	3.3700	3.3700	3.3700	-5.866%	20	5,395	-3.561%
2026-04-17	3.9500	3.9500	3.5700	3.5800	+3.768%	16	5,395	-9.218%
2026-04-16	3.6500	3.6500	3.4000	3.4500	+2.071%	13	5,395	-5.797%
2026-04-15	3.3000	3.4000	3.3000	3.3800	+12.292%	44	5,392	-3.846%
2026-04-14	3.0500	3.1200	2.9600	3.0100	+4.514%	129	5,391	+7.973%
2026-04-13	2.7500	2.8800	2.7500	2.8800	-0.346%	69	5,426	+12.847%
2026-04-09	2.8900	2.8900	2.8900	2.8900	-3.667%	1	5,488	+12.457%
2026-04-08	3.0300	3.0500	3.0000	3.0000	+5.634%	26	5,488	+8.333%
2026-04-07	3.1500	3.1500	2.7500	2.8400	-6.579%	474	5,486	+14.437%
2026-04-06	2.8500	3.0900	2.8500	3.0400	+10.949%	10	5,126	+6.908%
2026-04-02	2.7400	2.7400	2.7400	2.7400	-1.083%	106	5,022	+18.613%
2026-04-01	2.7700	2.7700	2.7700	2.7700	+5.725%	1	5,022	+17.329%
2026-03-31	2.5300	2.6900	2.5300	2.6200	+13.420%	15	5,022	+24.046%
2026-03-30	2.4100	2.5800	2.3100	2.3100	-11.832%	33	5,019	+40.693%
2026-03-27	2.7700	2.7700	2.6000	2.6200	-6.762%	8	5,042	+24.046%
2026-03-26	2.8500	2.9800	2.7600	2.8100	-6.954%	28	5,037	+15.658%
2026-03-25	2.9500	3.0500	2.9500	3.0200	-0.330%	91	5,019	+7.616%
2026-03-24	2.9500	3.0300	2.9500	3.0300	-8.182%	20	4,976	+7.261%
2026-03-23	3.3000	3.3000	3.2800	3.3000	+1.227%	17	4,967	-1.515%
2026-03-20	3.3300	3.3300	3.2500	3.2600	-2.687%	22	4,953	-0.307%
2026-03-18	3.6000	3.6000	3.3500	3.3500	-4.286%	2	4,954	-2.985%
2026-03-16	3.5500	3.5500	3.4500	3.5000	+0.575%	5	4,954	-7.143%
2026-03-13	3.6000	3.6000	3.4800	3.4800	-3.333%	14	4,952	-6.609%
2026-03-12	3.8000	3.8000	3.6000	3.6000	-3.743%	8	4,943	-9.722%
2026-03-11	3.8000	3.8000	3.6000	3.7400	+1.081%	64	4,937	-13.102%
2026-03-10	3.9700	4.0000	3.7000	3.7000	+4.225%	22	4,940	-12.162%
2026-03-09	3.5500	3.5500	3.5500	3.5500	-3.794%	5	4,933	-8.451%
2026-03-06	3.7500	3.8100	3.6500	3.6900	-5.385%	54	4,938	-11.924%
2026-03-05	3.8700	3.9000	3.7400	3.9000	-7.583%	80	4,937	-16.667%
2026-03-04	4.3000	4.4000	4.0700	4.2200	+2.927%	85	4,924	-22.986%
2026-03-03	4.1000	4.1000	4.1000	4.1000	-11.828%	12	4,901	-20.732%
2026-03-02	4.4900	4.7000	4.4900	4.6500	+8.140%	202	4,891	-30.108%
2026-02-27	4.3500	4.4500	4.3000	4.3000	-8.511%	24	4,694	-24.419%
2026-02-26	4.5000	4.7000	4.3800	4.7000	+6.818%	7	4,682	-30.851%
2026-02-24	4.2000	4.4000	4.2000	4.4000	+3.286%	41	4,682	-26.136%
2026-02-23	4.2600	4.2600	4.2600	4.2600	-4.698%	10	4,714	-23.709%
2026-02-19	4.4700	4.4700	4.4700	4.4700	+2.759%	2	4,718	-27.293%
2026-02-18	4.3500	4.3500	4.3500	4.3500	+2.353%	1	4,717	-25.287%
2026-02-17	4.2500	4.2500	4.2500	4.2500	+3.659%	10	4,718	-23.529%
2026-02-12	4.2500	4.2500	4.0800	4.1000	-5.747%	257	4,718	-20.732%
2026-02-11	4.5000	4.5000	4.3000	4.3500	-5.435%	21	4,519	-25.287%
2026-02-10	4.6000	4.6000	4.6000	4.6000	-4.564%	5	4,501	-29.348%
2026-02-09	4.8200	4.8200	4.8200	4.8200	+2.553%	1	4,496	-32.573%
2026-02-06	4.1500	4.8500	4.1500	4.7000	+23.684%	28	4,496	-30.851%
2026-02-05	4.1000	4.1100	3.8000	3.8000	-10.588%	68	4,494	-14.474%
2026-02-04	4.2500	4.2500	4.2000	4.2500	-4.494%	97	4,495	-23.529%
2026-02-03	4.5400	4.6000	4.4500	4.4500	-1.111%	8	4,448	-26.966%
2026-02-02	4.4200	4.5500	4.4200	4.5000	-6.445%	17	4,449	-27.778%
2026-01-30	4.8100	4.8100	4.8100	4.8100	+1.263%	1	4,439	-32.432%
2026-01-29	5.0000	5.0000	4.7500	4.7500	-9.524%	41	4,438	-31.579%
2026-01-28	5.4500	5.7500	5.2000	5.2500	-2.778%	31	4,437	-38.095%
2026-01-27	5.3500	5.6000	5.3500	5.4000	-1.818%	37	4,421	-39.815%
2026-01-26	5.7100	5.7100	5.5000	5.5000	-7.563%	38	4,409	-40.909%
2026-01-23	6.3000	6.3000	5.9500	5.9500	-7.752%	32	4,426	-45.378%
2026-01-22	6.2500	6.4500	6.2500	6.4500	+12.174%	378	4,415	-49.612%
2026-01-21	5.7000	5.9000	5.5000	5.7500	-4.959%	331	4,415	-43.478%
2026-01-20	6.2000	6.2000	6.0500	6.0500	-5.469%	4	4,386	-46.281%
2026-01-16	6.4000	6.4000	6.4000	6.4000	-2.439%	2	4,383	-49.219%
2026-01-15	6.2000	6.6000	6.2000	6.5600	+5.128%	6	4,383	-50.457%
2026-01-14	5.9000	6.2400	5.9000	6.2400	+7.586%	7	4,383	-47.917%
2026-01-13	6.3200	6.4000	5.8000	5.8000	-14.706%	24	4,382	-43.966%
2026-01-12	6.8000	6.8000	6.8000	6.8000	+11.475%	3	4,375	-52.206%
2026-01-09	6.0800	6.1000	6.0800	6.1000	-3.175%	8	4,377	-46.721%
2026-01-08	5.9500	6.3000	5.9500	6.3000	+5.705%	87	4,374	-48.413%
2026-01-07	6.1000	6.1000	5.9600	5.9600	-3.089%	8	4,444	-45.470%
2026-01-06	5.8000	6.1500	5.8000	6.1500	+3.361%	105	4,440	-47.154%
2026-01-05	5.7600	6.1500	5.7600	5.9500	+9.174%	93	4,449	-45.378%
2026-01-02	5.0000	5.4500	5.0000	5.4500	+10.772%	4	4,371	-40.367%
2025-12-31	5.0000	5.0000	4.9000	4.9200	-1.600%	135	4,311	-33.943%
2025-12-30	5.1500	5.1500	5.0000	5.0000	-5.660%	23	4,311	-35.000%
2025-12-26	5.4000	5.4000	5.3000	5.3000	-3.636%	42	4,291	-38.679%
2025-12-24	5.6700	5.6700	5.5000	5.5000	-1.786%	54	4,249	-40.909%
2025-12-23	5.6000	5.6000	5.6000	5.6000	-2.609%	1	4,249	-41.964%
2025-12-22	5.7500	5.7500	5.7500	5.7500	+7.477%	5	4,248	-43.478%
2025-12-18	5.3500	5.3500	5.3500	5.3500	+1.905%	1	4,248	-39.252%
2025-12-17	5.2500	5.2500	5.2500	5.2500	-10.866%	20	4,248	-38.095%
2025-12-12	6.0000	6.1000	5.0100	5.8900	+2.792%	16	4,238	-44.822%
2025-12-11	5.7500	5.7500	5.7300	5.7300	-3.046%	10	4,248	-43.281%
2025-12-10	5.9100	5.9100	5.9100	5.9100	-1.500%	1	4,248	-45.008%
2025-12-09	6.0500	6.0500	6.0000	6.0000	+1.180%	4	4,248	-45.833%
2025-12-08	5.9300	5.9300	5.9300	5.9300	-7.344%	1	4,244	-45.194%
2025-12-05	6.2500	6.4000	5.5000	6.4000	+2.400%	5	4,244	-49.219%
2025-12-04	5.9300	6.2500	5.9300	6.2500	+8.696%	10	4,244	-48.000%
2025-12-03	5.4400	5.7500	5.4400	5.7500	+9.524%	113	4,245	-43.478%
2025-12-02	5.2500	5.2500	5.2500	5.2500	+6.061%	4	4,242	-38.095%
2025-12-01	5.4000	5.4000	4.9500	4.9500	+2.911%	2	4,239	-34.343%
2025-11-26	4.9800	5.0500	4.8100	4.8100	-2.828%	102	4,238	-32.432%
2025-11-25	4.8800	4.9500	4.8800	4.9500	+4.211%	5	4,238	-34.343%
2025-11-24	4.9000	4.9000	4.7500	4.7500	+4.857%	25	4,236	-31.579%
2025-11-21	4.6000	4.6500	4.2000	4.5300	+0.891%	169	4,216	-28.256%
2025-11-20	5.3500	5.3500	4.4900	4.4900	-10.200%	7	4,152	-27.617%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-3.846%	4	4,146	-35.000%
2025-11-18	5.0000	5.2400	4.8800	5.2000	+4.000%	406	4,142	-37.500%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-7.749%	2	3,738	-35.000%
2025-11-14	5.4200	5.4200	5.4200	5.4200	-0.368%	1	3,736	-40.037%
2025-11-13	5.9000	5.9000	5.4400	5.4400	-9.333%	36	3,737	-40.257%
2025-11-12	6.5800	6.5800	6.0000	6.0000	+0.840%	3	3,725	-45.833%
2025-11-10	6.0500	6.0500	5.9500	5.9500	+5.310%	7	3,724	-45.378%
2025-11-07	5.4000	5.6500	4.9900	5.6500	-13.077%	45	3,723	-42.478%
2025-11-06	6.5500	6.5500	6.5000	6.5000	-7.407%	11	3,702	-50.000%
2025-11-05	7.0200	7.0200	7.0200	7.0200	+0.286%	2	3,702	-53.704%
2025-11-04	7.7000	7.7000	7.0000	7.0000	-11.728%	2	3,704	-53.571%
2025-11-03	7.9300	7.9300	7.9300	7.9300	-7.791%	1	3,704	-59.016%
2025-10-31	8.7000	8.7000	8.6000	8.6000	+7.500%	6	3,704	-62.209%
2025-10-30	8.3000	8.3000	8.0000	8.0000	-5.325%	21	3,704	-59.375%
2025-10-28	8.4500	8.4500	8.4500	8.4500	-4.086%	1	3,704	-61.538%
2025-10-27	8.9300	8.9300	8.8100	8.8100	+6.530%	12	3,705	-63.110%
2025-10-23	8.0000	8.2700	8.0000	8.2700	+3.894%	4	3,705	-60.701%
2025-10-22	7.9600	7.9600	7.9600	7.9600	-11.061%	1	3,705	-59.171%
2025-10-21	8.8900	9.1500	8.8900	8.9500	-2.186%	10	3,705	-63.687%
2025-10-20	9.4500	9.4500	9.1500	9.1500	+7.647%	14	3,712	-64.481%
2025-10-17	8.5000	8.5000	8.5000	8.5000	-15.000%	1	3,724	-61.765%
2025-10-16	10.7300	10.7300	9.1500	10.0000	-1.961%	7	3,724	-67.500%
2025-10-15	11.0000	11.6700	10.0500	10.2000	-1.923%	20	3,724	-68.137%
2025-10-14	9.5000	10.5000	9.5000	10.4000	+2.868%	35	3,728	-68.750%
2025-10-13	9.6000	10.1100	9.3700	10.1100	+8.710%	6	3,744	-67.854%
2025-10-10	9.0000	9.4800	9.0000	9.3000	-3.627%	17	3,745	-65.054%
2025-10-09	9.6500	9.6500	9.6500	9.6500	0.000%	2	3,744	-66.321%
2025-10-08	8.9000	10.6000	8.9000	9.6500	-0.515%	45	3,756	-66.321%
2025-10-07	10.0000	11.0000	9.7000	9.7000	-11.818%	12	3,759	-66.495%
2025-10-06	9.5500	11.0000	9.5500	11.0000	+23.874%	28	3,759	-70.455%
2025-10-03	7.9300	8.9000	7.8500	8.8800	+16.383%	51	3,774	-63.401%
2025-10-02	7.3500	7.7000	7.3500	7.6300	+5.533%	22	3,796	-57.405%
2025-10-01	7.3800	7.4500	7.2000	7.2300	+5.547%	10	3,814	-55.048%
2025-09-30	6.6500	6.8500	6.6500	6.8500	-0.291%	23	3,819	-52.555%
2025-09-29	6.7500	6.8700	6.6700	6.8700	+4.091%	21	3,835	-52.693%
2025-09-25	6.6000	6.6000	6.6000	6.6000	-10.811%	1	3,850	-50.758%
2025-09-24	7.1500	7.4000	7.1500	7.4000	-3.268%	6	3,850	-56.081%
2025-09-23	7.0500	7.6500	7.0500	7.6500	+10.709%	6	3,854	-57.516%
2025-09-22	6.7000	6.9500	6.7000	6.9100	-3.221%	35	3,856	-52.967%
2025-09-19	7.2700	7.2700	7.1400	7.1400	+6.567%	8	3,856	-54.482%
2025-09-18	6.5400	6.7000	6.5400	6.7000	+1.515%	32	3,860	-51.493%
2025-09-17	6.4000	6.6000	6.3500	6.6000	+2.326%	23	3,890	-50.758%
2025-09-16	6.3500	6.4900	6.3500	6.4500	0.000%	3	3,888	-49.612%
2025-09-15	6.6800	6.8400	6.4500	6.4500	+8.040%	11	3,888	-49.612%
2025-09-11	6.0500	6.0500	5.9700	5.9700	+3.826%	2	3,883	-45.561%
2025-09-10	5.9500	5.9500	5.7500	5.7500	-2.542%	7	3,882	-43.478%
2025-09-09	5.8000	5.9000	5.8000	5.9000	-0.506%	6	3,880	-44.915%
2025-09-08	5.9100	5.9300	5.9100	5.9300	+3.130%	4	3,880	-45.194%
2025-09-05	5.7500	5.7500	5.7500	5.7500	-0.519%	1	3,879	-43.478%
2025-09-04	5.7800	5.7800	5.7800	5.7800	-1.197%	4	3,879	-43.772%
2025-09-03	6.0500	6.0500	5.8500	5.8500	-2.985%	17	3,879	-44.444%
2025-09-02	6.1600	6.1600	5.8000	6.0300	-5.781%	59	3,871	-46.103%
2025-08-29	6.2500	6.4000	6.2000	6.4000	-4.620%	20	3,864	-49.219%
2025-08-28	6.6800	6.7100	6.5500	6.7100	+0.149%	19	3,864	-51.565%
2025-08-27	6.6000	6.7000	6.6000	6.7000	0.000%	2	3,864	-51.493%
2025-08-26	6.7000	6.7000	6.7000	6.7000	-2.475%	5	3,864	-51.493%
2025-08-25	6.8000	6.8700	6.8000	6.8700	-1.857%	5	3,864	-52.693%
2025-08-22	6.8300	7.2000	6.8300	7.0000	+2.941%	18	3,864	-53.571%
2025-08-21	6.6000	6.8200	6.6000	6.8000	+2.256%	4	3,862	-52.206%
2025-08-20	6.7000	6.7000	6.5000	6.6500	-0.746%	12	3,861	-51.128%
2025-08-19	6.8500	9.5000	6.7000	6.7000	-7.967%	10	3,856	-51.493%
2025-08-18	7.2000	7.3800	7.2000	7.2800	-0.952%	9	3,856	-55.357%
2025-08-15	7.3000	7.4000	7.3000	7.3500	-2.649%	13	3,850	-55.782%
2025-08-14	7.5500	7.5500	7.5500	7.5500	+0.533%	10	3,854	-56.954%
2025-08-13	7.7700	7.7700	7.5100	7.5100	+2.596%	10	3,852	-56.724%
2025-08-12	6.7500	7.3200	6.7500	7.3200	+1.667%	6	3,856	-55.601%
2025-08-11	7.1500	7.2000	7.0000	7.2000	+1.408%	29	3,850	-54.861%
2025-08-08	7.1500	7.1700	7.1000	7.1000	-1.526%	3	3,859	-54.225%
2025-08-07	7.3800	7.3800	7.2000	7.2100	-2.961%	34	3,859	-54.924%
2025-08-06	7.4300	7.4300	7.4300	7.4300	-5.350%	1	3,848	-56.258%
2025-08-05	7.6500	7.8500	7.6500	7.8500	+0.128%	14	3,848	-58.599%
2025-08-04	7.5000	7.8500	7.5000	7.8400	+9.650%	34	3,856	-58.546%
2025-08-01	7.1000	7.2000	7.1000	7.1500	-7.022%	70	3,865	-54.545%
2025-07-31	7.6900	7.6900	7.6900	7.6900	+2.533%	1	3,895	-57.737%
2025-07-30	7.6500	7.7500	7.5000	7.5000	-2.597%	11	3,895	-56.667%
2025-07-29	8.0000	8.0000	7.6500	7.7000	-6.098%	11	3,900	-57.792%
2025-07-28	8.8500	8.8800	8.1000	8.2000	-3.416%	43	3,905	-60.366%
2025-07-25	8.4900	8.4900	8.4900	8.4900	-0.235%	3	3,900	-61.720%
2025-07-24	8.6500	8.6500	8.4000	8.5100	-0.700%	22	3,903	-61.810%
2025-07-23	7.7000	8.5700	7.7000	8.5700	-0.349%	29	3,894	-62.077%
2025-07-22	8.3000	8.6500	8.3000	8.6000	-7.027%	18	3,894	-62.209%
2025-07-21	10.8000	10.8000	9.1500	9.2500	-15.909%	54	3,898	-64.865%
2025-07-18	11.0000	11.0000	9.6500	11.0000	+2.804%	13	3,940	-70.455%
2025-07-17	9.8500	10.7000	9.8500	10.7000	+16.940%	15	3,953	-69.626%
2025-07-16	8.7000	9.1500	8.7000	9.1500	+4.333%	5	3,967	-64.481%
2025-07-15	8.5000	9.1500	8.5000	8.7700	+8.272%	4	3,969	-62.942%
2025-07-14	7.8500	8.1000	7.8500	8.1000	-2.410%	13	3,969	-59.877%
2025-07-10	8.2200	8.3000	8.2000	8.3000	+5.063%	4	3,977	-60.843%
2025-07-08	7.8500	7.9000	7.8500	7.9000	+4.636%	2	3,980	-58.861%
2025-07-07	7.7000	7.7000	7.4000	7.5500	-2.581%	36	3,981	-56.954%
2025-07-03	7.5500	8.5500	7.5500	7.7500	+3.333%	18	3,940	-58.065%
2025-07-02	7.5500	7.5500	7.5000	7.5000	+1.626%	9	3,940	-56.667%
2025-07-01	7.7500	7.7500	7.3500	7.3800	-13.176%	16	3,939	-55.962%
2025-06-30	8.3500	8.5000	8.3500	8.5000	+6.918%	5	3,936	-61.765%
2025-06-27	7.9500	7.9500	7.9500	7.9500	-1.365%	6	3,936	-59.119%
2025-06-26	8.0500	8.1500	8.0500	8.0600	+6.755%	13	3,932	-59.677%
2025-06-25	8.4200	8.4200	7.5500	7.5500	-7.362%	21	3,919	-56.954%
2025-06-24	8.0600	8.3300	7.6800	8.1500	+7.947%	44	3,915	-60.123%
2025-06-23	7.5000	7.5500	7.1000	7.5500	-1.948%	18	3,913	-56.954%
2025-06-20	7.6500	8.0200	7.6500	7.7000	-1.282%	8	3,908	-57.792%
2025-06-18	7.8000	7.8000	7.8000	7.8000	0.000%	1	3,908	-58.333%
2025-06-17	7.9000	8.0000	7.8000	7.8000	-8.235%	12	3,908	-58.333%
2025-06-16	8.5000	8.5000	8.5000	8.5000	+11.257%	1	3,898	-61.765%
2025-06-13	8.0000	8.0000	7.5000	7.6400	-17.405%	352	3,897	-57.461%
2025-06-11	9.2100	9.8500	9.2100	9.2500	+3.352%	64	3,903	-64.865%
2025-06-10	8.7000	9.0000	8.7000	8.9500	-1.648%	21	3,943	-63.687%
2025-06-09	8.5000	9.1000	8.4300	9.1000	+21.333%	38	3,934	-64.286%
2025-06-06	7.3500	7.5000	7.2500	7.5000	+6.686%	22	3,941	-56.667%
2025-06-05	7.0700	7.2800	6.9500	7.0300	-2.361%	20	3,941	-53.770%
2025-06-04	6.9900	7.2000	6.9900	7.2000	-2.703%	101	3,935	-54.861%
2025-06-02	7.3200	7.4000	7.2500	7.4000	-5.128%	105	3,835	-56.081%
2025-05-30	7.8600	7.8600	7.3600	7.8000	-4.762%	20	3,814	-58.333%
2025-05-29	8.4000	8.4000	8.1900	8.1900	-4.211%	24	3,812	-60.317%
2025-05-28	9.0000	9.0000	8.3000	8.5500	+1.786%	41	3,812	-61.988%
2025-05-27	8.6000	8.6000	8.3000	8.4000	+4.348%	19	3,793	-61.310%
2025-05-23	8.3500	8.3500	8.0500	8.0500	-1.829%	22	3,798	-59.627%
2025-05-22	8.2000	8.2900	7.9700	8.2000	-3.529%	18	3,798	-60.366%
2025-05-21	8.7000	8.8000	8.5000	8.5000	-3.955%	16	3,795	-61.765%
2025-05-20	8.5700	9.0500	8.5700	8.8500	-4.531%	46	3,793	-63.277%
2025-05-19	9.6500	9.6500	8.8000	9.2700	-12.133%	101	3,794	-64.941%
2025-05-16	10.8500	11.3000	10.5500	10.5500	+11.287%	82	3,799	-69.194%
2025-05-15	9.6500	9.7000	8.5500	9.4800	+1.935%	9	3,805	-65.717%
2025-05-14	8.6700	9.3000	8.6500	9.3000	+6.897%	28	3,804	-65.054%
2025-05-13	8.2000	9.0000	8.2000	8.7000	+29.851%	388	3,808	-62.644%
2025-05-12	6.7100	6.7100	6.5000	6.7000	+3.876%	5	4,131	-51.493%
2025-05-09	6.3700	6.4700	6.3700	6.4500	+0.781%	42	4,131	-49.612%
2025-05-08	6.4500	6.4500	6.4000	6.4000	+4.918%	7	4,127	-49.219%
2025-05-07	6.1000	6.1000	6.1000	6.1000	-0.813%	50	4,128	-46.721%
2025-05-06	6.1500	6.1500	6.1500	6.1500	-2.381%	4	4,078	-47.154%
2025-05-05	6.5500	6.6000	6.3000	6.3000	-10.000%	13	4,078	-48.413%
2025-05-02	6.6000	7.1500	6.6000	7.0000	+13.636%	218	4,079	-53.571%
2025-05-01	6.0500	6.1600	5.9500	6.1600	+2.667%	22	4,140	-47.240%
2025-04-30	6.0000	6.0000	6.0000	6.0000	-6.832%	1	4,130	-45.833%
2025-04-29	6.3700	6.5000	6.3700	6.4400	+7.513%	20	4,130	-49.534%
2025-04-28	6.3200	6.3200	5.9900	5.9900	-6.406%	22	4,130	-45.743%
2025-04-25	6.4000	6.4000	6.4000	6.4000	+4.918%	14	4,109	-49.219%
2025-04-24	6.0100	6.1000	6.0100	6.1000	+7.018%	6	4,102	-46.721%
2025-04-23	5.8000	5.8000	5.6000	5.7000	+10.680%	24	4,097	-42.982%
2025-04-22	4.9500	5.1500	4.9500	5.1500	+6.186%	9	4,095	-36.893%
2025-04-21	4.8500	4.9500	4.8000	4.8500	-1.822%	8	4,093	-32.990%
2025-04-17	5.1000	5.2500	4.9300	4.9400	-3.137%	9	4,085	-34.211%
2025-04-16	4.8000	5.1000	4.6000	5.1000	+2.000%	9	4,085	-36.275%
2025-04-15	5.0000	5.0000	5.0000	5.0000	+4.167%	2	4,083	-35.000%
2025-04-11	4.6000	4.8000	4.6000	4.8000	-0.415%	6	4,081	-32.292%
2025-04-10	4.8200	4.8200	4.8200	4.8200	-4.554%	1	4,081	-32.573%
2025-04-09	4.2500	5.1000	4.2500	5.0500	+20.238%	77	4,081	-35.644%
2025-04-08	4.8000	4.8000	4.2000	4.2000	-10.638%	14	4,128	-22.619%
2025-04-07	3.8500	4.7000	3.6700	4.7000	+14.634%	38	4,132	-30.851%
2025-04-04	4.7500	4.7500	3.7900	4.1000	-13.684%	108	4,136	-20.732%
2025-04-03	4.7500	4.7500	4.5600	4.7500	-0.835%	54	4,129	-31.579%
2025-04-01	4.7500	4.8000	4.7500	4.7900	-3.232%	6	4,130	-32.150%
2025-03-31	4.9900	4.9900	4.8300	4.9500	-1.000%	7	4,128	-34.343%
2025-03-28	4.9000	5.1000	4.9000	5.0000	-14.966%	12	4,127	-35.000%
2025-03-26	6.2200	6.2200	5.8800	5.8800	-9.538%	58	4,127	-44.728%
2025-03-25	6.5400	6.5400	6.5000	6.5000	-0.307%	12	4,156	-50.000%
2025-03-24	6.6000	6.8300	6.5200	6.5200	+8.667%	10	4,155	-50.153%
2025-03-20	6.0000	6.0000	6.0000	6.0000	-1.639%	1	4,162	-45.833%
2025-03-19	6.0000	6.1000	6.0000	6.1000	0.000%	2	4,162	-46.721%
2025-03-18	5.8600	6.1000	5.8600	6.1000	-0.164%	7	4,162	-46.721%
2025-03-17	6.0500	6.1100	6.0500	6.1100	+9.302%	26	4,159	-46.809%
2025-03-14	5.5500	5.6300	5.5400	5.5900	+10.693%	94	4,154	-41.860%
2025-03-13	5.4500	5.4500	5.0500	5.0500	+3.484%	62	4,129	-35.644%
2025-03-12	5.2400	5.2400	4.8800	4.8800	+1.667%	24	4,129	-33.402%
2025-03-11	4.8000	4.8500	4.6500	4.8000	+1.053%	31	4,119	-32.292%
2025-03-10	5.1500	5.1500	4.6000	4.7500	-13.949%	64	4,120	-31.579%
2025-03-07	5.4000	5.5300	5.3500	5.5200	+0.364%	26	4,169	-41.123%
2025-03-06	5.8500	5.8500	5.5000	5.5000	-8.333%	14	4,174	-40.909%
2025-03-05	6.0000	6.0000	6.0000	6.0000	-4.000%	2	4,174	-45.833%
2025-03-04	5.5900	6.2500	5.3500	6.2500	+8.696%	184	4,172	-48.000%
2025-03-03	7.0000	7.0500	5.7500	5.7500	-16.667%	19	4,265	-43.478%
2025-02-28	4.9500	6.9000	4.9500	6.9000	+14.050%	188	4,274	-52.899%
2025-02-26	6.2000	6.3000	6.0000	6.0500	+5.035%	5	4,330	-46.281%
2025-02-25	6.0500	6.0500	5.5000	5.7600	-9.291%	98	4,331	-43.576%
2025-02-24	7.0000	7.0000	6.1500	6.3500	-9.929%	42	4,304	-48.819%
2025-02-21	7.7000	7.7000	7.0500	7.0500	-11.875%	186	4,305	-53.901%
2025-02-20	7.3200	8.0000	7.3200	8.0000	+1.911%	17	4,305	-59.375%
2025-02-19	8.2000	8.2000	7.8500	7.8500	-6.880%	8	4,296	-58.599%
2025-02-18	8.7000	9.1300	8.4000	8.4300	+3.436%	23	4,295	-61.447%
2025-02-14	7.3300	8.1500	7.3300	8.1500	+13.986%	90	4,281	-60.123%
2025-02-13	7.4200	7.4200	7.1500	7.1500	+0.704%	7	4,281	-54.545%
2025-02-12	7.2500	7.2500	7.1000	7.1000	-1.389%	15	4,281	-54.225%
2025-02-11	7.0000	7.6500	7.0000	7.2000	-6.494%	32	4,270	-54.861%
2025-02-10	6.9800	7.7500	6.9800	7.7000	+16.314%	8	4,260	-57.792%
2025-02-07	7.1000	7.1000	6.6200	6.6200	-1.194%	26	4,260	-50.906%
2025-02-06	6.8700	6.8700	6.5900	6.7000	-2.899%	14	4,263	-51.493%
2025-02-05	6.7900	6.9200	6.7900	6.9000	+1.471%	27	4,264	-52.899%
2025-02-04	6.8500	6.8500	6.8000	6.8000	0.000%	2	4,275	-52.206%
2025-02-03	6.6300	6.8500	5.5000	6.8000	-2.158%	6	4,275	-52.206%
2025-01-31	7.7300	7.7300	6.9500	6.9500	+5.303%	28	4,276	-53.237%
2025-01-30	6.9500	6.9500	6.5000	6.6000	-0.452%	9	4,293	-50.758%
2025-01-29	6.9000	6.9000	6.6300	6.6300	-1.778%	4	4,294	-50.980%
2025-01-28	6.6500	6.9300	6.6500	6.7500	-2.174%	15	4,291	-51.852%
2025-01-27	6.5000	7.1900	6.5000	6.9000	-14.286%	34	4,304	-52.899%
2025-01-24	7.5000	8.0500	7.5000	8.0500	+10.274%	22	4,298	-59.627%
2025-01-23	7.3500	7.5000	6.5000	7.3000	+3.107%	62	4,293	-55.479%
2025-01-22	7.5000	7.6000	7.0000	7.0800	-1.667%	21	4,353	-54.096%
2025-01-21	7.0000	7.2400	6.8000	7.2000	+9.256%	6	4,361	-54.861%

.dark-mode .PsvTTf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PsvTTf{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C3ACHR Jan 15 2027 3.00 Call (ACHR270115C00003000)option OPRA

ACHR20270115C3
ACHR Jan 15 2027 3.00 Call (ACHR270115C00003000)
option OPRA