Dark

ACHR20270115C4
ACHR Jan 15 2027 4.00 Call (ACHR270115C00004000)
option OPRA

EOD

Aug 24, 2026

2.46-5.385%(-0.14)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.4000	2.5400	2.4000	2.4600	-5.385%	40	5,449	0.000%
2026-08-21	2.6900	2.7700	2.6000	2.6000	+8.787%	14	5,417	-5.385%
2026-08-20	2.4200	2.4200	2.3900	2.3900	-13.718%	7	5,431	+2.929%
2026-08-19	2.5900	2.7700	2.5300	2.7700	+4.924%	27	5,424	-11.191%
2026-08-18	2.6300	2.7000	2.6100	2.6400	-3.297%	35	5,431	-6.818%
2026-08-17	2.6600	2.8100	2.6600	2.7300	-5.208%	58	5,462	-9.890%
2026-08-14	3.4000	3.4000	2.8700	2.8800	-11.385%	241	5,489	-14.583%
2026-08-13	2.7700	3.3000	2.7700	3.2500	+21.723%	121	5,471	-24.308%
2026-08-12	2.8500	2.8500	2.6300	2.6700	-19.091%	36	5,576	-7.865%
2026-08-11	2.6200	3.3500	2.6200	3.3000	+17.857%	263	5,584	-25.455%
2026-08-10	2.6900	3.2100	2.4600	2.8000	+34.615%	853	5,625	-12.143%
2026-08-07	1.9100	2.1100	1.8000	2.0800	+14.286%	323	5,696	+18.269%
2026-08-06	1.7900	1.9000	1.7900	1.8200	0.000%	32	5,795	+35.165%
2026-08-05	2.0000	2.0000	1.7500	1.8200	-2.674%	127	5,770	+35.165%
2026-08-04	1.7000	1.9000	1.6100	1.8700	+19.872%	235	5,774	+31.551%
2026-08-03	1.5100	1.6000	1.4800	1.5600	+11.429%	199	5,852	+57.692%
2026-07-31	1.5000	1.5000	1.3800	1.4000	-5.405%	80	5,820	+75.714%
2026-07-30	1.3900	1.4800	1.3900	1.4800	+14.729%	178	5,814	+66.216%
2026-07-29	1.5000	1.5600	1.2900	1.2900	-16.234%	105	5,816	+90.698%
2026-07-28	1.6000	1.6000	1.5100	1.5400	-5.521%	25	5,731	+59.740%
2026-07-27	1.6200	1.6700	1.5100	1.6300	+6.536%	16	5,708	+50.920%
2026-07-24	1.6800	1.7200	1.5200	1.5300	-15.000%	54	5,713	+60.784%
2026-07-23	1.9000	2.0000	1.7800	1.8000	-2.703%	43	5,669	+36.667%
2026-07-22	1.9600	1.9600	1.8400	1.8500	-4.145%	64	5,685	+32.973%
2026-07-21	2.1500	2.1500	1.9000	1.9300	-1.026%	257	5,704	+27.461%
2026-07-20	1.4600	2.0400	1.4600	1.9500	+50.000%	388	5,812	+26.154%
2026-07-17	1.2600	1.4200	1.2100	1.3000	-1.515%	127	5,908	+89.231%
2026-07-16	1.4800	1.5000	1.3100	1.3200	-15.924%	169	5,920	+86.364%
2026-07-15	1.6300	1.7800	1.5000	1.5700	-1.875%	30	5,937	+56.688%
2026-07-14	1.4500	1.6100	1.4500	1.6000	+14.286%	26	5,923	+53.750%
2026-07-13	1.4500	1.4700	1.3900	1.4000	-6.667%	112	5,914	+75.714%
2026-07-10	1.6400	1.6400	1.5000	1.5000	-7.407%	248	5,871	+64.000%
2026-07-09	1.6300	1.7400	1.5800	1.6200	-2.410%	123	5,641	+51.852%
2026-07-08	1.6500	1.7000	1.6000	1.6600	-2.353%	41	5,572	+48.193%
2026-07-07	1.8600	1.8600	1.6200	1.7000	-15.000%	220	5,567	+44.706%
2026-07-06	1.7600	2.0800	1.7600	2.0000	+17.647%	137	5,439	+23.000%
2026-07-02	1.7800	1.9000	1.7000	1.7000	-1.163%	21	5,445	+44.706%
2026-07-01	1.6300	1.8300	1.6300	1.7200	+8.176%	65	5,445	+43.023%
2026-06-30	1.5800	1.6300	1.5200	1.5900	+1.923%	23	5,438	+54.717%
2026-06-29	1.6500	1.6500	1.5000	1.5600	-6.024%	113	5,421	+57.692%
2026-06-26	1.7700	1.7700	1.6600	1.6600	+7.097%	22	5,366	+48.193%
2026-06-25	1.7000	1.7900	1.5500	1.5500	-14.835%	45	5,367	+58.710%
2026-06-24	1.8200	1.8900	1.8200	1.8200	-6.667%	9	5,388	+35.165%
2026-06-23	2.1000	2.1000	1.9500	1.9500	-10.138%	122	5,393	+26.154%
2026-06-22	2.2000	2.2000	2.0000	2.1700	0.000%	55	5,424	+13.364%
2026-06-18	2.0500	2.1700	2.0500	2.1700	+5.340%	4	5,441	+13.364%
2026-06-17	2.0600	2.3000	2.0100	2.0600	-1.435%	36	5,441	+19.417%
2026-06-16	2.2500	2.2500	1.8700	2.0900	-8.734%	214	5,436	+17.703%
2026-06-15	2.0400	2.3000	2.0400	2.2900	+22.460%	153	5,525	+7.424%
2026-06-12	2.1000	2.1000	1.8500	1.8700	-7.426%	49	5,504	+31.551%
2026-06-11	1.8400	2.0200	1.8000	2.0200	+4.124%	134	5,482	+21.782%
2026-06-10	2.0500	2.0600	1.9100	1.9400	-6.731%	101	5,530	+26.804%
2026-06-09	2.4400	2.4400	2.0600	2.0800	-13.333%	75	5,556	+18.269%
2026-06-08	2.3700	2.5800	2.3700	2.4000	+7.623%	253	5,487	+2.500%
2026-06-05	2.8200	2.8200	2.1000	2.2300	-28.065%	298	5,421	+10.314%
2026-06-04	3.0500	3.1000	3.0500	3.1000	0.000%	7	5,251	-20.645%
2026-06-03	3.0000	3.1000	2.9000	3.1000	-4.615%	43	5,247	-20.645%
2026-06-02	3.1500	3.3000	3.1500	3.2500	-3.561%	38	5,251	-24.308%
2026-06-01	3.2700	3.4000	3.2700	3.3700	+5.313%	10	5,271	-27.003%
2026-05-29	3.3000	3.3100	3.0000	3.2000	-4.478%	39	5,275	-23.125%
2026-05-28	3.2500	3.5500	3.1500	3.3500	+8.065%	56	5,294	-26.567%
2026-05-27	3.0000	3.1500	3.0000	3.1000	+3.333%	57	5,319	-20.645%
2026-05-26	3.1000	3.2500	3.0000	3.0000	+5.263%	33	5,294	-18.000%
2026-05-22	2.8500	3.0000	2.8000	2.8500	+7.955%	35	5,296	-13.684%
2026-05-21	2.4600	2.6500	2.4600	2.6400	+4.348%	9	5,292	-6.818%
2026-05-20	2.4500	2.6000	2.4500	2.5300	-4.528%	52	5,292	-2.767%
2026-05-19	2.5100	2.7000	2.4000	2.6500	+4.743%	14	5,221	-7.170%
2026-05-18	2.5800	2.5800	2.5300	2.5300	-7.664%	29	5,221	-2.767%
2026-05-15	2.7500	2.8300	2.7000	2.7400	-8.667%	51	5,221	-10.219%
2026-05-14	2.9200	3.0000	2.8000	3.0000	-6.250%	16	5,191	-18.000%
2026-05-13	3.1700	3.3000	3.1700	3.2000	+13.074%	44	5,139	-23.125%
2026-05-12	3.1000	3.1500	2.7000	2.8300	-10.159%	67	5,139	-13.074%
2026-05-11	2.9300	3.3000	2.9300	3.1500	+3.279%	27	5,139	-21.905%
2026-05-08	2.7900	3.0500	2.7900	3.0500	+5.172%	5	5,137	-19.344%
2026-05-07	3.1000	3.1000	2.8800	2.9000	-3.333%	56	5,140	-15.172%
2026-05-06	2.8000	3.0000	2.7400	3.0000	+17.647%	22	5,128	-18.000%
2026-05-05	2.4000	2.5500	2.3200	2.5500	0.000%	39	5,135	-3.529%
2026-05-04	2.6700	2.6700	2.5500	2.5500	+0.394%	10	5,132	-3.529%
2026-05-01	2.4000	2.5500	2.4000	2.5400	+0.395%	45	5,119	-3.150%
2026-04-30	2.4200	2.5300	2.3500	2.5300	+6.303%	15	5,119	-2.767%
2026-04-29	2.4000	2.4000	2.3800	2.3800	-7.752%	16	5,105	+3.361%
2026-04-28	2.5300	2.6300	2.5300	2.5800	-1.149%	3	5,097	-4.651%
2026-04-27	2.4400	2.6100	2.4400	2.6100	+7.851%	116	5,095	-5.747%
2026-04-24	2.4300	2.5500	2.4200	2.4200	-2.419%	82	5,097	+1.653%
2026-04-23	2.7000	2.7500	2.4200	2.4800	-9.158%	70	5,024	-0.806%
2026-04-22	2.9600	2.9600	2.6800	2.7300	+3.409%	9	5,056	-9.890%
2026-04-21	2.7700	2.8700	2.4800	2.6400	-1.859%	18	5,065	-6.818%
2026-04-20	2.7500	2.8100	2.6500	2.6900	-5.614%	8	5,065	-8.550%
2026-04-17	2.9700	3.1100	2.8300	2.8500	+3.636%	107	5,064	-13.684%
2026-04-16	2.9000	2.9000	2.6200	2.7500	+4.167%	68	5,124	-10.545%
2026-04-15	2.6200	2.7500	2.6200	2.6400	+3.937%	20	5,133	-6.818%
2026-04-14	2.3600	2.5400	2.3600	2.5400	+11.404%	11	5,142	-3.150%
2026-04-13	2.0900	2.2800	2.0900	2.2800	+3.636%	5	5,146	+7.895%
2026-04-10	2.2300	2.2300	2.2000	2.2000	-4.762%	3	5,153	+11.818%
2026-04-09	2.4100	2.4100	2.3100	2.3100	-2.941%	2	5,156	+6.494%
2026-04-08	2.5700	2.5700	2.3800	2.3800	+8.676%	32	5,154	+3.361%
2026-04-07	2.2200	2.2600	2.1900	2.1900	-7.983%	22	5,170	+12.329%
2026-04-06	2.4000	2.4200	2.3600	2.3800	+12.264%	16	5,175	+3.361%
2026-04-02	2.0200	2.2400	2.0200	2.1200	+1.435%	18	5,148	+16.038%
2026-04-01	2.0900	2.0900	2.0900	2.0900	+1.951%	3	5,148	+17.703%
2026-03-31	1.8900	2.1000	1.8900	2.0500	+7.330%	187	5,151	+20.000%
2026-03-30	1.8500	1.9700	1.8200	1.9100	-5.911%	133	4,969	+28.796%
2026-03-27	2.2000	2.2000	2.0300	2.0300	-11.354%	6	5,033	+21.182%
2026-03-26	2.3500	2.3500	2.2900	2.2900	-4.583%	28	5,027	+7.424%
2026-03-25	2.4200	2.5400	2.3500	2.4000	+0.418%	29	5,043	+2.500%
2026-03-24	2.3700	2.4500	2.3700	2.3900	-8.077%	54	5,046	+2.929%
2026-03-23	2.6000	2.6000	2.6000	2.6000	+2.362%	1	4,995	-5.385%
2026-03-20	2.5500	2.6500	2.5100	2.5400	-8.961%	69	4,996	-3.150%
2026-03-19	2.8100	2.8100	2.7300	2.7900	-2.448%	62	4,961	-11.828%
2026-03-18	2.9300	2.9300	2.8600	2.8600	-3.378%	71	4,910	-13.986%
2026-03-17	2.9700	2.9700	2.8500	2.9600	+1.370%	9	4,840	-16.892%
2026-03-16	2.9200	2.9200	2.9200	2.9200	+5.036%	10	4,837	-15.753%
2026-03-13	3.0000	3.0000	2.7800	2.7800	-7.333%	29	4,827	-11.511%
2026-03-12	3.0000	3.0000	2.9500	3.0000	-1.639%	6	4,839	-18.000%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-1.294%	1	4,837	-19.344%
2026-03-10	3.3000	3.3000	3.0900	3.0900	-6.364%	4	4,836	-20.388%
2026-03-09	3.0000	3.3000	2.9000	3.3000	+1.538%	100	4,834	-25.455%
2026-03-06	3.2500	3.2500	3.0500	3.2500	+4.839%	28	4,793	-24.308%
2026-03-05	3.4000	3.4000	3.0500	3.1000	-12.676%	15	4,769	-20.645%
2026-03-04	3.4500	3.6100	3.4500	3.5500	-1.389%	10	4,759	-30.704%
2026-03-03	3.5000	3.6000	3.3400	3.6000	-12.195%	44	4,759	-31.667%
2026-03-02	3.8000	4.1000	3.8000	4.1000	+11.111%	13	4,758	-40.000%
2026-02-27	3.6900	3.6900	3.6900	3.6900	-7.750%	5	4,765	-33.333%
2026-02-26	3.9500	4.0000	3.9500	4.0000	+5.263%	3	4,770	-38.500%
2026-02-25	3.8000	3.9000	3.8000	3.8000	-2.564%	19	4,752	-35.263%
2026-02-24	3.5600	3.9000	3.5600	3.9000	+7.735%	51	4,752	-36.923%
2026-02-23	3.6000	3.6200	3.6000	3.6200	-5.974%	4	4,779	-32.044%
2026-02-20	3.8500	3.8500	3.8500	3.8500	+2.941%	1	4,780	-36.104%
2026-02-19	3.6800	3.7800	3.6800	3.7400	-0.267%	3	4,780	-34.225%
2026-02-18	3.5500	3.7500	3.5500	3.7500	+4.457%	3	4,781	-34.400%
2026-02-17	3.5500	3.5900	3.3000	3.5900	-1.644%	7	4,778	-31.476%
2026-02-13	3.5500	3.6500	3.4500	3.6500	+6.725%	3	4,776	-32.603%
2026-02-12	3.6500	3.6500	3.4000	3.4200	-7.568%	19	4,776	-28.070%
2026-02-11	3.9000	4.0000	3.3000	3.7000	-7.500%	25	4,762	-33.514%
2026-02-10	4.1500	4.1500	4.0000	4.0000	-2.676%	2	4,768	-38.500%
2026-02-09	3.9500	4.1100	3.9500	4.1100	+2.750%	33	4,768	-40.146%
2026-02-06	3.5000	4.0000	3.5000	4.0000	+25.000%	111	4,798	-38.500%
2026-02-05	3.5000	3.6000	3.2000	3.2000	-13.514%	183	4,897	-23.125%
2026-02-04	3.6000	3.7000	3.5700	3.7000	-1.333%	18	4,778	-33.514%
2026-02-03	3.9000	3.9000	3.7500	3.7500	-2.597%	53	4,771	-34.400%
2026-02-02	3.8500	3.8500	3.8300	3.8500	-1.282%	13	4,718	-36.104%
2026-01-30	4.2000	4.2000	3.9000	3.9000	-7.143%	38	4,708	-36.923%
2026-01-29	4.3500	4.3500	4.1500	4.2000	-5.405%	9	4,674	-41.429%
2026-01-28	4.6500	4.6500	4.4400	4.4400	-6.526%	26	4,666	-44.595%
2026-01-27	4.7500	4.8000	4.6100	4.7500	+1.064%	58	4,650	-48.211%
2026-01-26	5.0500	5.0500	4.7000	4.7000	-10.476%	57	4,639	-47.660%
2026-01-23	5.4100	5.4100	5.2500	5.2500	-8.696%	32	4,589	-53.143%
2026-01-22	5.4500	5.7500	5.3500	5.7500	+19.295%	355	4,582	-57.217%
2026-01-21	5.2500	5.2500	4.8200	4.8200	-7.308%	8	4,595	-48.963%
2026-01-20	5.1500	5.4000	5.1500	5.2000	-7.965%	7	4,587	-52.692%
2026-01-16	5.5800	5.6500	5.5800	5.6500	-2.586%	4	4,593	-56.460%
2026-01-15	5.4500	5.8000	5.4500	5.8000	+3.571%	26	4,593	-57.586%
2026-01-14	5.1500	5.6000	5.1500	5.6000	+7.692%	40	4,609	-56.071%
2026-01-13	5.1000	5.2000	5.0500	5.2000	-5.455%	6	4,630	-52.692%
2026-01-12	5.5000	5.6400	5.3700	5.5000	+1.852%	34	4,625	-55.273%
2026-01-09	5.4000	5.4800	5.3300	5.4000	-0.735%	12	4,602	-54.444%
2026-01-08	5.5500	5.5500	5.4400	5.4400	+3.619%	3	4,595	-54.779%
2026-01-07	5.2500	5.2500	5.2000	5.2500	-2.778%	3	4,595	-53.143%
2026-01-06	5.2000	5.4500	5.2000	5.4000	+1.887%	16	4,596	-54.444%
2026-01-05	5.2000	5.3000	5.1500	5.3000	+24.706%	36	4,595	-53.585%
2025-12-31	4.3000	4.3000	4.2000	4.2500	-0.701%	20	4,589	-42.118%
2025-12-30	4.3500	4.5000	4.2800	4.2800	-2.727%	26	4,589	-42.523%
2025-12-29	4.4800	4.4800	4.4000	4.4000	-5.376%	11	4,582	-44.091%
2025-12-26	4.8000	4.8000	4.6000	4.6500	-8.644%	20	4,587	-47.097%
2025-12-22	5.0800	5.1500	5.0800	5.0900	+4.948%	3	4,586	-51.670%
2025-12-19	4.7500	4.8500	4.7500	4.8500	+4.752%	11	4,584	-49.278%
2025-12-18	4.8000	4.8000	4.6000	4.6300	+4.515%	37	4,583	-46.868%
2025-12-17	4.4300	4.4300	4.4300	4.4300	-4.731%	1	4,547	-44.470%
2025-12-16	4.5800	4.6500	4.5800	4.6500	+1.087%	6	4,538	-47.097%
2025-12-15	5.1400	5.1400	4.6000	4.6000	-8.911%	9	4,533	-46.522%
2025-12-12	5.4000	5.4000	5.0500	5.0500	-3.442%	3	4,534	-51.287%
2025-12-11	5.0900	5.2500	5.0900	5.2300	-0.381%	10	4,536	-52.964%
2025-12-10	5.1800	5.2600	5.1500	5.2500	-0.943%	16	4,538	-53.143%
2025-12-08	5.2300	5.3000	5.1000	5.3000	0.000%	10	4,539	-53.585%
2025-12-05	5.4000	5.4000	5.1500	5.3000	-7.018%	4	4,547	-53.585%
2025-12-04	5.1000	5.7000	5.1000	5.7000	+16.327%	24	4,548	-56.842%
2025-12-03	4.6900	4.9000	4.6500	4.9000	+9.375%	18	4,550	-49.796%
2025-12-02	4.5000	4.5000	4.4800	4.4800	+3.704%	14	4,561	-45.089%
2025-12-01	4.4000	4.4500	4.2500	4.3200	-6.087%	80	4,557	-43.056%
2025-11-28	4.4200	4.7000	4.3500	4.6000	+5.747%	30	4,555	-46.522%
2025-11-26	4.3500	4.4000	4.3500	4.3500	+3.571%	12	4,526	-43.448%
2025-11-24	4.2500	4.2500	4.2000	4.2000	+5.263%	16	4,526	-41.429%
2025-11-21	3.8500	4.0600	3.6000	3.9900	+3.636%	82	4,510	-38.346%
2025-11-20	4.8000	4.8000	3.3500	3.8500	-11.494%	98	4,508	-36.104%
2025-11-19	4.7000	4.7000	4.3500	4.3500	-3.333%	17	4,468	-43.448%
2025-11-18	4.6000	4.6200	4.4000	4.5000	+3.211%	15	4,459	-45.333%
2025-11-17	4.6000	4.8000	4.2600	4.3600	-10.103%	56	4,454	-43.578%
2025-11-14	4.8000	4.9500	4.8000	4.8500	0.000%	38	4,441	-49.278%
2025-11-13	5.1000	5.1000	4.7500	4.8500	-7.619%	57	4,428	-49.278%
2025-11-12	5.6500	5.6500	5.2000	5.2500	-1.869%	113	4,403	-53.143%
2025-11-11	5.1300	5.3500	5.0500	5.3500	+1.134%	10	4,462	-54.019%
2025-11-10	5.3000	5.3000	5.2000	5.2900	+5.800%	3	4,452	-53.497%
2025-11-07	4.7500	5.0000	4.2000	5.0000	-11.504%	1,310	4,449	-50.800%
2025-11-06	6.0000	6.0000	5.6500	5.6500	-12.943%	22	3,563	-56.460%
2025-11-05	6.3000	6.4900	6.3000	6.4900	-0.154%	4	3,551	-62.096%
2025-11-04	6.7500	6.7500	6.5000	6.5000	-7.801%	21	3,547	-62.154%
2025-11-03	7.5000	7.5000	6.8200	7.0500	-9.032%	15	3,548	-65.106%
2025-10-31	7.6700	7.7500	7.2500	7.7500	+0.649%	9	3,548	-68.258%
2025-10-30	7.5000	7.7000	7.5000	7.7000	-3.750%	6	3,548	-68.052%
2025-10-29	8.0000	8.0000	8.0000	8.0000	+1.266%	7	3,551	-69.250%
2025-10-24	8.0600	8.0600	7.9000	7.9000	+5.333%	11	3,551	-68.861%
2025-10-23	7.4000	7.5000	7.4000	7.5000	-1.316%	21	3,548	-67.200%
2025-10-22	7.3400	7.6000	7.3400	7.6000	-10.588%	2	3,561	-67.632%
2025-10-21	8.1000	8.5000	8.1000	8.5000	0.000%	4	3,561	-71.059%
2025-10-20	8.5000	8.5000	8.5000	8.5000	+7.595%	3	3,560	-71.059%
2025-10-17	8.0000	8.0000	7.9000	7.9000	-8.565%	5	3,560	-68.861%
2025-10-16	8.9500	8.9500	8.6400	8.6400	-21.881%	9	3,560	-71.528%
2025-10-15	10.0000	11.1500	9.9500	11.0600	+16.421%	39	3,559	-77.758%
2025-10-14	8.4000	9.6000	8.4000	9.5000	+1.604%	6	3,582	-74.105%
2025-10-13	8.6000	9.3500	8.6000	9.3500	+10.520%	15	3,582	-73.690%
2025-10-10	9.4000	9.4000	8.4600	8.4600	-2.870%	13	3,586	-70.922%
2025-10-09	8.7000	8.7100	8.7000	8.7100	-1.359%	6	3,592	-71.757%
2025-10-08	8.0400	9.0500	8.0400	8.8300	-2.967%	20	3,596	-72.140%
2025-10-07	9.8500	9.9000	9.0000	9.1000	-10.345%	15	3,611	-72.967%
2025-10-06	8.5500	10.1500	8.5500	10.1500	+25.309%	65	3,611	-75.764%
2025-10-03	7.2400	8.1000	7.2400	8.1000	+18.943%	137	3,657	-69.630%
2025-10-02	6.7500	6.9600	6.7500	6.8100	+6.406%	20	3,665	-63.877%
2025-10-01	6.5500	6.7500	6.4000	6.4000	+3.226%	25	3,674	-61.563%
2025-09-30	6.0000	6.2000	6.0000	6.2000	-0.800%	11	3,687	-60.323%
2025-09-29	6.0000	6.2500	5.9500	6.2500	+3.306%	15	3,697	-60.640%
2025-09-26	6.2000	6.2000	6.0500	6.0500	+0.833%	3	3,701	-59.339%
2025-09-25	5.8300	6.1500	5.8300	6.0000	-8.257%	22	3,701	-59.000%
2025-09-24	6.5300	6.5400	6.5300	6.5400	-5.355%	2	3,701	-62.385%
2025-09-23	6.6000	6.9100	6.6000	6.9100	+10.560%	11	3,702	-64.399%
2025-09-22	6.4000	6.4000	5.9500	6.2500	-3.846%	24	3,702	-60.640%
2025-09-19	5.9800	6.5000	5.9800	6.5000	+10.169%	66	3,703	-62.154%
2025-09-18	5.8000	5.9000	5.7500	5.9000	+7.078%	97	3,724	-58.305%
2025-09-17	5.7900	5.8800	5.5100	5.5100	-5.000%	13	3,732	-55.354%
2025-09-16	5.8000	5.8000	5.6000	5.8000	0.000%	8	3,733	-57.586%
2025-09-15	6.0000	6.0000	5.7500	5.8000	+8.411%	18	3,730	-57.586%
2025-09-12	5.3700	5.3700	5.3500	5.3500	0.000%	2	3,729	-54.019%
2025-09-11	5.2200	5.3500	5.2200	5.3500	+7.863%	2	3,729	-54.019%
2025-09-10	5.1700	5.2300	4.9600	4.9600	-2.554%	155	3,729	-50.403%
2025-09-09	5.2500	5.2500	5.0900	5.0900	-2.863%	14	3,621	-51.670%
2025-09-08	5.2000	5.2400	5.2000	5.2400	+1.550%	10	3,617	-53.053%
2025-09-05	5.0600	5.1600	4.9500	5.1600	0.000%	14	3,616	-52.326%
2025-09-04	5.1000	5.1600	5.1000	5.1600	+0.389%	52	3,609	-52.326%
2025-09-03	5.3300	5.3300	5.1400	5.1400	-3.925%	12	3,558	-52.140%
2025-09-02	5.3000	5.4000	5.2000	5.3500	-5.975%	139	3,553	-54.019%
2025-08-29	5.8300	5.8300	5.5700	5.6900	-4.209%	201	3,641	-56.766%
2025-08-28	6.0000	6.0000	5.9400	5.9400	+1.538%	6	3,641	-58.586%
2025-08-27	5.9300	5.9300	5.8000	5.8500	-2.174%	25	3,641	-57.949%
2025-08-26	5.9700	5.9800	5.9700	5.9800	-2.764%	5	3,646	-58.863%
2025-08-25	6.2600	6.2600	6.1200	6.1500	-3.150%	10	3,646	-60.000%
2025-08-22	6.2000	6.4000	6.2000	6.3500	+4.959%	6	3,643	-61.260%
2025-08-21	6.0000	6.0500	6.0000	6.0500	+1.510%	141	3,646	-59.339%
2025-08-20	5.7200	5.9600	5.7200	5.9600	-1.974%	5	3,766	-58.725%
2025-08-19	6.4000	6.4000	6.0500	6.0800	-7.176%	27	3,768	-59.539%
2025-08-18	6.6000	6.6300	6.5000	6.5500	-1.057%	32	3,757	-62.443%
2025-08-15	6.7000	6.7000	6.6000	6.6200	+1.069%	28	3,741	-62.840%
2025-08-14	6.7500	6.7500	6.2300	6.5500	-5.347%	10	3,755	-62.443%
2025-08-13	6.9500	6.9500	6.8000	6.9200	+0.290%	20	3,752	-64.451%
2025-08-12	6.2000	7.0000	6.2000	6.9000	+6.154%	10	3,750	-64.348%
2025-08-11	6.5300	6.5300	6.4000	6.5000	+3.175%	21	3,751	-62.154%
2025-08-08	6.4500	6.4500	6.3000	6.3000	-3.077%	4	3,747	-60.952%
2025-08-07	6.6000	6.6000	6.4000	6.5000	-0.763%	9	3,745	-62.154%
2025-08-06	6.7000	6.7000	6.5500	6.5500	-4.380%	2	3,744	-62.443%
2025-08-05	6.9500	6.9500	6.8500	6.8500	-0.725%	2	3,746	-64.088%
2025-08-04	6.9000	6.9000	6.9000	6.9000	+7.813%	2	3,748	-64.348%
2025-08-01	6.6000	6.7000	6.4000	6.4000	-5.465%	40	3,746	-61.563%
2025-07-31	6.8500	6.9700	6.5000	6.7700	-1.884%	23	3,733	-63.663%
2025-07-29	7.3500	7.3500	6.9000	6.9000	-7.383%	29	3,722	-64.348%
2025-07-28	7.8500	7.8500	7.4500	7.4500	-5.696%	8	3,722	-66.980%
2025-07-25	7.7000	7.9500	7.7000	7.9000	+2.332%	14	3,716	-68.861%
2025-07-24	8.0500	8.0500	7.7000	7.7200	-3.500%	109	3,709	-68.135%
2025-07-23	7.5000	8.0000	7.5000	8.0000	+2.828%	3	3,707	-69.250%
2025-07-22	8.2500	8.2500	7.5000	7.7800	-8.471%	38	3,709	-68.380%
2025-07-21	10.0000	10.0000	8.5000	8.5000	-16.256%	69	3,701	-71.059%
2025-07-18	9.6500	10.2500	9.6500	10.1500	+1.500%	35	3,732	-75.764%
2025-07-17	9.1000	10.0000	9.1000	10.0000	+14.416%	6	3,761	-75.400%
2025-07-16	8.0000	8.7400	8.0000	8.7400	+9.250%	63	3,766	-71.854%
2025-07-15	7.7200	8.3500	7.7200	8.0000	+8.108%	13	3,803	-69.250%
2025-07-14	7.4000	7.4000	7.4000	7.4000	+1.370%	1	3,811	-66.757%
2025-07-11	7.3700	7.4000	7.3000	7.3000	-2.667%	18	3,811	-66.301%
2025-07-10	6.9000	7.5000	6.9000	7.5000	+7.143%	66	3,819	-67.200%
2025-07-09	7.3000	7.3000	7.0000	7.0000	-3.448%	3	3,865	-64.857%
2025-07-08	7.0200	7.2500	6.9500	7.2500	+8.209%	4	3,865	-66.069%
2025-07-07	6.9500	6.9500	6.7000	6.7000	-4.286%	17	3,867	-63.284%
2025-07-03	7.0100	7.0100	7.0000	7.0000	+3.704%	3	3,849	-64.857%
2025-07-02	6.7700	6.9000	6.7500	6.7500	-0.881%	5	3,849	-63.556%
2025-07-01	7.2500	7.2500	6.8000	6.8100	-12.355%	276	3,847	-63.877%
2025-06-30	7.8000	7.8000	7.7500	7.7700	+4.295%	16	4,032	-68.340%
2025-06-27	7.4000	7.4500	7.4000	7.4500	+0.676%	52	4,052	-66.980%
2025-06-26	7.0500	7.4000	7.0500	7.4000	+7.246%	25	4,053	-66.757%
2025-06-25	7.3200	7.4500	6.9000	6.9000	-8.000%	18	4,046	-64.348%
2025-06-24	7.1000	7.5600	7.0800	7.5000	+17.188%	17	4,045	-67.200%
2025-06-23	6.7500	6.8000	6.4000	6.4000	-8.571%	53	4,038	-61.563%
2025-06-20	7.0000	7.0000	7.0000	7.0000	-0.285%	10	3,995	-64.857%
2025-06-18	6.9600	7.2100	6.9600	7.0200	+1.007%	15	3,984	-64.957%
2025-06-17	7.3000	7.3100	6.9500	6.9500	-4.138%	19	3,984	-64.604%
2025-06-16	7.4500	7.4500	7.2500	7.2500	+3.571%	43	3,980	-66.069%
2025-06-13	7.0000	7.3500	6.8300	7.0000	-17.160%	482	3,939	-64.857%
2025-06-12	9.1500	9.1500	8.4500	8.4500	-5.587%	17	3,752	-70.888%
2025-06-11	8.8400	9.2000	8.6500	8.9500	+11.596%	22	3,758	-72.514%
2025-06-10	7.7000	8.0200	7.7000	8.0200	+1.519%	3	3,758	-69.327%
2025-06-09	7.5000	8.3500	7.2500	7.9000	+14.493%	21	3,759	-68.861%
2025-06-06	6.6000	7.0500	6.6000	6.9000	+10.400%	80	3,756	-64.348%
2025-06-05	6.3200	6.6000	6.2500	6.2500	-5.303%	6	3,754	-60.640%
2025-06-04	6.6000	6.7000	6.3500	6.6000	-0.752%	91	3,754	-62.727%
2025-06-03	6.7100	6.7100	6.6500	6.6500	-0.449%	9	3,677	-63.008%
2025-06-02	6.8500	6.8500	6.6200	6.6800	-4.979%	167	3,676	-63.174%
2025-05-30	7.5000	7.5000	6.6000	7.0300	-6.016%	140	3,604	-65.007%
2025-05-29	7.7000	7.7000	7.4500	7.4800	-4.225%	33	3,579	-67.112%
2025-05-28	8.1000	8.1000	7.6300	7.8100	+1.429%	40	3,598	-68.502%
2025-05-27	8.1000	8.1000	7.7000	7.7000	+8.298%	10	3,566	-68.052%
2025-05-23	7.4000	7.5000	7.1100	7.1100	-5.828%	78	3,569	-65.401%
2025-05-22	7.4000	7.5500	7.3500	7.5500	-0.396%	9	3,569	-67.417%
2025-05-21	7.8500	8.0000	7.5500	7.5800	-6.994%	35	3,584	-67.546%
2025-05-20	8.1000	8.3000	7.9000	8.1500	+0.617%	56	3,599	-69.816%
2025-05-19	8.9300	9.1500	8.1000	8.1000	-18.182%	319	3,604	-69.630%
2025-05-16	9.0500	10.5000	9.0500	9.9000	+13.793%	56	3,888	-75.152%
2025-05-15	8.6500	8.9500	8.6500	8.7000	+1.517%	12	3,888	-71.724%
2025-05-14	7.6000	8.6500	7.6000	8.5700	+9.172%	71	3,882	-71.295%
2025-05-13	7.2500	8.2500	7.2500	7.8500	+29.752%	99	3,900	-68.662%
2025-05-12	6.1000	6.1000	5.8900	6.0500	+10.200%	120	3,974	-59.339%
2025-05-06	5.4900	5.4900	5.4900	5.4900	-4.522%	1	4,068	-55.191%
2025-05-05	5.9500	6.0000	5.7500	5.7500	-8.730%	630	4,067	-57.217%
2025-05-02	5.9000	6.4700	5.9000	6.3000	+15.174%	248	4,080	-60.952%
2025-05-01	5.4700	5.4700	5.4700	5.4700	+2.820%	4	4,160	-55.027%
2025-04-30	5.3200	5.4700	5.0000	5.3200	-8.434%	16	4,158	-53.759%
2025-04-29	5.6000	5.8100	5.6000	5.8100	+7.394%	23	4,155	-57.659%
2025-04-28	5.5500	5.6200	5.3200	5.4100	-4.754%	72	4,162	-54.529%
2025-04-25	5.6500	5.8500	5.6000	5.6800	+3.839%	130	4,139	-56.690%
2025-04-24	5.4500	5.5500	5.4500	5.4700	+6.628%	31	4,154	-55.027%
2025-04-23	5.1300	5.1300	5.1300	5.1300	+12.500%	1	4,163	-52.047%
2025-04-22	4.4500	4.5600	4.4500	4.5600	+6.542%	14	4,164	-46.053%
2025-04-21	4.3000	4.3000	4.2800	4.2800	-3.167%	26	4,175	-42.523%
2025-04-17	4.4000	4.7000	4.3200	4.4200	+2.791%	17	4,151	-44.344%
2025-04-16	4.3000	4.3000	4.2000	4.3000	-1.149%	53	4,151	-42.791%
2025-04-15	4.7000	4.7000	4.3500	4.3500	-1.136%	81	4,149	-43.448%
2025-04-14	4.5500	4.5500	4.4000	4.4000	+6.024%	9	4,174	-44.091%
2025-04-10	4.4500	4.4600	4.1500	4.1500	-10.173%	17	4,182	-40.723%
2025-04-09	3.9000	4.6200	3.7800	4.6200	+16.962%	76	4,168	-46.753%
2025-04-08	4.3000	4.3000	3.9500	3.9500	+1.282%	3	4,122	-37.722%
2025-04-07	3.3000	3.9000	3.3000	3.9000	+8.333%	41	4,121	-36.923%
2025-04-04	3.6500	3.6600	3.4000	3.6000	-14.286%	626	4,129	-31.667%
2025-04-03	4.0100	4.2000	3.7500	4.2000	-6.250%	12	4,137	-41.429%
2025-04-02	4.2000	4.6800	4.2000	4.4800	+4.186%	4	4,141	-45.089%
2025-04-01	4.3000	4.3000	4.3000	4.3000	-1.602%	30	4,143	-42.791%
2025-03-31	4.4000	4.4500	4.3600	4.3700	-4.376%	5	4,156	-43.707%
2025-03-28	4.4700	4.5700	4.4000	4.5700	-14.419%	270	4,157	-46.171%
2025-03-27	5.1500	5.3400	5.1500	5.3400	-4.643%	4	4,149	-53.933%
2025-03-26	5.9900	5.9900	5.6000	5.6000	-3.448%	9	4,146	-56.071%
2025-03-25	6.0000	6.0000	5.7500	5.8000	-6.452%	27	4,148	-57.586%
2025-03-24	6.2000	6.2000	6.2000	6.2000	+4.377%	2	4,157	-60.323%
2025-03-21	5.4700	5.9400	5.4700	5.9400	+6.071%	44	4,155	-58.586%
2025-03-19	5.5500	5.6000	5.4500	5.6000	+4.869%	4	4,159	-56.071%
2025-03-18	5.4000	5.4000	5.3400	5.3400	-4.643%	3	4,159	-53.933%
2025-03-17	5.5000	5.6500	5.4500	5.6000	+11.332%	386	4,160	-56.071%
2025-03-14	5.0000	5.0300	4.9500	5.0300	+7.021%	62	3,797	-51.093%
2025-03-13	4.7500	4.9800	4.6100	4.7000	-3.093%	24	3,762	-47.660%
2025-03-12	4.7500	4.8500	4.7500	4.8500	+9.234%	16	3,762	-49.278%
2025-03-11	4.3000	4.5100	4.1600	4.4400	+4.471%	17	3,777	-44.595%
2025-03-10	4.5500	4.5500	4.1500	4.2500	-16.667%	38	3,767	-42.118%
2025-03-07	5.0000	5.1000	4.4000	5.1000	+5.155%	1,282	3,753	-51.765%
2025-03-06	5.1000	5.1000	4.8500	4.8500	-14.159%	91	3,054	-49.278%
2025-03-05	5.3400	5.6900	5.3000	5.6500	-2.586%	55	3,054	-56.460%
2025-03-04	5.0500	5.8000	4.9000	5.8000	-3.172%	237	3,063	-57.586%
2025-03-03	6.0000	6.0000	5.9900	5.9900	-3.387%	15	3,084	-58.932%
2025-02-28	4.2500	6.2000	4.2500	6.2000	+10.714%	204	3,087	-60.323%
2025-02-27	5.7600	5.7600	5.6000	5.6000	+0.539%	2	3,173	-56.071%
2025-02-26	5.7000	5.7000	5.4500	5.5700	+3.148%	40	3,173	-55.835%
2025-02-25	5.8000	5.8000	5.0000	5.4000	-11.475%	97	3,188	-54.444%
2025-02-24	6.2500	6.2500	5.6500	6.1000	-8.271%	85	3,204	-59.672%
2025-02-21	7.0000	7.0400	6.5000	6.6500	-6.470%	270	3,157	-63.008%
2025-02-20	7.1000	7.1100	6.9000	7.1100	-2.603%	22	3,069	-65.401%
2025-02-19	7.6000	7.6500	7.3000	7.3000	-5.806%	9	3,069	-66.301%
2025-02-18	8.0000	8.7500	7.7500	7.7500	+6.897%	74	3,062	-68.258%
2025-02-14	7.1300	7.5500	7.1300	7.2500	+8.048%	40	3,079	-66.069%
2025-02-13	6.9000	7.4200	6.7100	6.7100	+0.902%	52	3,031	-63.338%

.dark-mode .LW3H2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LW3H2B{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C4ACHR Jan 15 2027 4.00 Call (ACHR270115C00004000)option OPRA

ACHR20270115C4
ACHR Jan 15 2027 4.00 Call (ACHR270115C00004000)
option OPRA