Dark

ACHR20270115C5
ACHR Jan 15 2027 5.00 Call (ACHR270115C00005000)
option OPRA

EOD

Aug 24, 2026

1.75-12.500%(-0.25)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.7300	1.9000	1.7300	1.7500	-12.500%	153	19,427	0.000%
2026-08-21	1.7300	2.0900	1.7300	2.0000	+13.636%	49	19,551	-12.500%
2026-08-20	1.9200	1.9500	1.7000	1.7600	-15.385%	268	19,576	-0.568%
2026-08-19	2.0200	2.1200	1.9100	2.0800	+5.584%	327	19,682	-15.865%
2026-08-18	1.9100	2.0500	1.9000	1.9700	-6.190%	254	19,704	-11.168%
2026-08-17	2.1200	2.1500	2.0100	2.1000	-2.778%	136	19,740	-16.667%
2026-08-14	2.7000	2.8000	2.1600	2.1600	-16.279%	249	19,749	-18.981%
2026-08-13	2.1000	2.6400	2.1000	2.5800	+24.038%	298	19,902	-32.171%
2026-08-12	2.4000	2.4000	1.9300	2.0800	-14.754%	202	20,008	-15.865%
2026-08-11	1.9500	2.6700	1.9500	2.4400	+11.927%	846	20,054	-28.279%
2026-08-10	2.1800	2.5300	1.8600	2.1800	+41.558%	1,612	20,232	-19.725%
2026-08-07	1.4200	1.5600	1.4200	1.5400	+23.200%	329	20,098	+13.636%
2026-08-06	1.3000	1.4200	1.2500	1.2500	-6.015%	227	20,092	+40.000%
2026-08-05	1.3300	1.4000	1.2700	1.3300	-6.338%	78	20,098	+31.579%
2026-08-04	1.1300	1.4200	1.1300	1.4200	+30.275%	360	20,065	+23.239%
2026-08-03	1.0000	1.1600	0.9500	1.0900	+3.810%	127	20,127	+60.550%
2026-07-31	1.0400	1.0500	0.9500	1.0500	+0.962%	129	20,088	+66.667%
2026-07-30	0.9500	1.0400	0.9400	1.0400	+16.854%	989	20,059	+68.269%
2026-07-29	1.0600	1.1000	0.8900	0.8900	-17.593%	276	19,614	+96.629%
2026-07-28	1.2000	1.2000	1.0000	1.0800	-10.000%	342	19,528	+62.037%
2026-07-27	1.1600	1.2300	1.1000	1.2000	+10.092%	131	19,352	+45.833%
2026-07-24	1.3000	1.3000	1.0900	1.0900	-18.045%	130	19,361	+60.550%
2026-07-23	1.3800	1.4200	1.3200	1.3300	-2.920%	93	19,347	+31.579%
2026-07-22	1.4800	1.5600	1.3400	1.3700	-2.837%	165	19,341	+27.737%
2026-07-21	1.5400	1.6500	1.4100	1.4100	-5.369%	229	19,264	+24.113%
2026-07-20	1.0600	1.5400	1.0600	1.4900	+61.957%	870	19,238	+17.450%
2026-07-17	0.8900	0.9700	0.8600	0.9200	+2.222%	216	19,144	+90.217%
2026-07-16	1.0900	1.0900	0.9000	0.9000	-20.354%	337	19,146	+94.444%
2026-07-15	1.2400	1.2400	1.1000	1.1300	-2.586%	84	18,994	+54.867%
2026-07-14	1.0500	1.1600	0.9800	1.1600	+17.172%	299	18,985	+50.862%
2026-07-13	1.0800	1.0800	0.9800	0.9900	-8.333%	619	18,956	+76.768%
2026-07-10	1.2500	1.2500	1.0800	1.0800	-10.000%	335	18,942	+62.037%
2026-07-09	1.1700	1.2600	1.1700	1.2000	0.000%	698	18,756	+45.833%
2026-07-08	1.2000	1.2500	1.1700	1.2000	-3.226%	194	18,217	+45.833%
2026-07-07	1.4500	1.5000	1.2000	1.2400	-14.483%	535	18,277	+41.129%
2026-07-06	1.3900	1.6800	1.3900	1.4500	+16.000%	371	18,207	+20.690%
2026-07-02	1.3200	1.4100	1.2000	1.2500	0.000%	333	18,041	+40.000%
2026-07-01	1.2100	1.3500	1.2100	1.2500	+7.759%	606	18,041	+40.000%
2026-06-30	1.1400	1.2100	1.1300	1.1600	-1.695%	339	18,121	+50.862%
2026-06-29	1.3000	1.3000	1.0800	1.1800	-5.600%	362	18,017	+48.305%
2026-06-26	1.1700	1.3500	1.1500	1.2500	+8.696%	445	17,953	+40.000%
2026-06-25	1.3500	1.3600	1.1200	1.1500	-14.815%	222	17,681	+52.174%
2026-06-24	1.4000	1.4300	1.3000	1.3500	-8.784%	372	17,578	+29.630%
2026-06-23	1.5600	1.6900	1.4800	1.4800	-7.500%	58	17,661	+18.243%
2026-06-22	1.6700	1.7400	1.6000	1.6000	-1.840%	269	17,665	+9.375%
2026-06-18	1.5800	1.7000	1.5300	1.6300	+1.242%	102	17,630	+7.362%
2026-06-17	1.5800	1.8000	1.5600	1.6100	-5.294%	419	17,630	+8.696%
2026-06-16	1.7300	1.7800	1.5300	1.7000	-6.593%	44	17,594	+2.941%
2026-06-15	1.5900	1.8700	1.5700	1.8200	+25.517%	200	17,602	-3.846%
2026-06-12	1.5500	1.5900	1.4000	1.4500	-6.452%	263	17,580	+20.690%
2026-06-11	1.4500	1.5500	1.3600	1.5500	+6.164%	298	17,637	+12.903%
2026-06-10	1.6200	1.6500	1.4600	1.4600	-10.429%	279	17,550	+19.863%
2026-06-09	2.0300	2.0300	1.5500	1.6300	-13.298%	485	17,434	+7.362%
2026-06-08	1.8400	1.9700	1.8400	1.8800	+7.429%	200	17,804	-6.915%
2026-06-05	2.2000	2.2000	1.6600	1.7500	-27.083%	539	17,742	0.000%
2026-06-04	2.2800	2.5400	2.2800	2.4000	-3.614%	45	17,460	-27.083%
2026-06-03	2.5200	2.5600	2.4000	2.4900	-6.391%	458	17,450	-29.719%
2026-06-02	2.7000	2.7500	2.5200	2.6600	-3.971%	157	17,543	-34.211%
2026-06-01	2.6400	2.8000	2.6000	2.7700	+2.974%	106	17,497	-36.823%
2026-05-29	2.5200	2.7100	2.4100	2.6900	-3.929%	285	17,488	-34.944%
2026-05-28	2.4600	3.0000	2.4600	2.8000	+13.360%	452	17,354	-37.500%
2026-05-27	2.5200	2.5500	2.4000	2.4700	+0.407%	121	17,234	-29.150%
2026-05-26	2.5000	2.6700	2.4000	2.4600	+5.128%	149	17,253	-28.862%
2026-05-22	2.3100	2.4500	2.2600	2.3400	+6.364%	65	17,154	-25.214%
2026-05-21	1.8900	2.2000	1.8900	2.2000	+11.675%	178	17,063	-20.455%
2026-05-20	2.0100	2.1300	1.9000	1.9700	-3.431%	1,501	17,063	-11.168%
2026-05-19	1.9500	2.1100	1.8700	2.0400	-0.971%	148	16,316	-14.216%
2026-05-18	2.1500	2.1600	1.9600	2.0600	-4.186%	82	16,316	-15.049%
2026-05-15	2.1000	2.2000	2.1000	2.1500	-9.664%	102	16,316	-18.605%
2026-05-14	2.3500	2.5000	2.2000	2.3800	-4.800%	204	16,274	-26.471%
2026-05-13	2.3400	2.6300	2.3400	2.5000	+9.170%	170	16,035	-30.000%
2026-05-12	2.4100	2.5800	2.1200	2.2900	-11.583%	291	16,035	-23.581%
2026-05-11	2.4200	2.6700	2.3200	2.5900	+3.600%	264	16,035	-32.432%
2026-05-08	2.2600	2.5300	2.2100	2.5000	+5.932%	105	15,942	-30.000%
2026-05-07	2.3400	2.5000	2.2800	2.3600	-2.075%	67	15,943	-25.847%
2026-05-06	2.1000	2.4800	2.1000	2.4100	+23.590%	319	15,920	-27.386%
2026-05-05	1.9500	2.0000	1.8000	1.9500	0.000%	85	15,858	-10.256%
2026-05-04	1.9400	2.0300	1.9100	1.9500	-3.941%	81	15,845	-10.256%
2026-05-01	1.9500	2.0600	1.8500	2.0300	+8.556%	73	15,798	-13.793%
2026-04-30	1.9600	1.9900	1.8500	1.8700	+1.630%	44	15,798	-6.417%
2026-04-29	2.1000	2.1000	1.8000	1.8400	-10.680%	146	15,802	-4.891%
2026-04-28	2.0500	2.1100	2.0000	2.0600	-0.483%	45	15,691	-15.049%
2026-04-27	2.0300	2.1000	1.9200	2.0700	+5.076%	376	15,705	-15.459%
2026-04-24	2.0200	2.0200	1.8700	1.9700	0.000%	87	15,649	-11.168%
2026-04-23	2.1800	2.1800	1.8800	1.9700	-10.455%	148	15,639	-11.168%
2026-04-22	2.2900	2.3500	2.1300	2.2000	+4.265%	71	15,599	-20.455%
2026-04-21	2.2200	2.3100	2.0900	2.1100	-6.222%	96	15,554	-17.062%
2026-04-20	2.1200	2.2500	2.1200	2.2500	0.000%	73	15,554	-22.222%
2026-04-17	2.4100	2.5300	2.2100	2.2500	+4.167%	242	15,511	-22.222%
2026-04-16	2.2800	2.3100	2.1000	2.1600	-2.703%	129	15,462	-18.981%
2026-04-15	1.9600	2.2200	1.9600	2.2200	+19.355%	351	15,464	-21.171%
2026-04-14	1.9000	1.9600	1.8200	1.8600	+5.682%	144	15,525	-5.914%
2026-04-13	1.6100	1.8100	1.5700	1.7600	+3.529%	113	15,444	-0.568%
2026-04-10	1.8200	1.8200	1.7000	1.7000	+3.030%	21	15,436	+2.941%
2026-04-09	1.8400	1.8500	1.6500	1.6500	-10.326%	88	15,445	+6.061%
2026-04-08	1.9800	2.0400	1.8000	1.8400	+6.977%	147	15,428	-4.891%
2026-04-07	1.7500	1.8000	1.6800	1.7200	-8.511%	54	15,412	+1.744%
2026-04-06	1.8200	1.9800	1.8200	1.8800	+7.429%	741	15,403	-6.915%
2026-04-02	1.6100	1.7700	1.5600	1.7500	+6.061%	887	15,355	0.000%
2026-04-01	1.6900	1.7700	1.5600	1.6500	+1.852%	541	15,355	+6.061%
2026-03-31	1.5600	1.6500	1.5000	1.6200	+12.500%	402	15,120	+8.025%
2026-03-30	1.5300	1.5500	1.4100	1.4400	-8.861%	483	15,136	+21.528%
2026-03-27	1.6700	1.7600	1.5400	1.5800	-9.195%	105	14,879	+10.759%
2026-03-26	1.8100	1.8900	1.7200	1.7400	-7.447%	323	14,845	+0.575%
2026-03-25	2.0900	2.0900	1.8500	1.8800	-3.093%	322	14,726	-6.915%
2026-03-24	2.0900	2.0900	1.8100	1.9400	-11.009%	135	14,734	-9.794%
2026-03-23	2.0900	2.2500	2.0600	2.1800	+6.341%	66	14,750	-19.725%
2026-03-20	2.2400	2.2400	2.0000	2.0500	-10.480%	433	14,728	-14.634%
2026-03-19	2.1400	2.2900	2.1100	2.2900	0.000%	105	14,891	-23.581%
2026-03-18	2.3900	2.4000	2.2900	2.2900	-4.184%	159	14,906	-23.581%
2026-03-17	2.3800	2.4900	2.2800	2.3900	+0.420%	169	15,020	-26.778%
2026-03-16	2.4300	2.4300	2.2500	2.3800	+3.930%	123	15,010	-26.471%
2026-03-13	2.5200	2.5200	2.2800	2.2900	-5.372%	83	14,939	-23.581%
2026-03-12	2.5200	2.5300	2.4200	2.4200	-6.202%	59	14,922	-27.686%
2026-03-11	2.5800	2.6000	2.5000	2.5800	0.000%	25	14,916	-32.171%
2026-03-10	2.8000	2.8400	2.5800	2.5800	-6.182%	174	14,902	-32.171%
2026-03-09	2.4000	2.7500	2.4000	2.7500	+8.696%	258	14,857	-36.364%
2026-03-06	2.5400	2.6100	2.4700	2.5300	-6.296%	255	14,849	-30.830%
2026-03-05	2.7700	2.8500	2.5300	2.7000	-9.396%	270	14,773	-35.185%
2026-03-04	2.9200	3.0300	2.7700	2.9800	+4.561%	64	14,591	-41.275%
2026-03-03	3.0600	3.2000	2.7400	2.8500	-17.867%	272	14,576	-38.596%
2026-03-02	3.1500	3.5200	3.1500	3.4700	+8.777%	122	14,381	-49.568%
2026-02-27	3.2500	3.2500	3.1000	3.1900	-7.536%	98	14,352	-45.141%
2026-02-26	3.2000	3.4500	3.1500	3.4500	+4.545%	12	14,299	-49.275%
2026-02-25	3.3500	3.3800	3.2700	3.3000	+3.125%	67	14,341	-46.970%
2026-02-24	3.0000	3.2500	3.0000	3.2000	+9.215%	28	14,341	-45.313%
2026-02-23	3.0700	3.1000	2.9300	2.9300	-5.484%	21	14,345	-40.273%
2026-02-20	3.2500	3.2500	3.0800	3.1000	-8.824%	36	14,329	-43.548%
2026-02-19	3.0500	3.4000	3.0500	3.4000	+9.677%	33	14,325	-48.529%
2026-02-18	3.0500	3.3000	3.0500	3.1000	0.000%	19	14,317	-43.548%
2026-02-17	3.0000	3.1000	2.8600	3.1000	+1.639%	143	14,305	-43.548%
2026-02-13	3.0500	3.1300	2.8600	3.0500	+5.172%	29	14,252	-42.623%
2026-02-12	3.2000	3.2000	2.8500	2.9000	-8.228%	123	14,252	-39.655%
2026-02-11	3.1500	3.1600	3.0000	3.1600	-3.659%	75	14,199	-44.620%
2026-02-10	3.5000	3.6000	3.2800	3.2800	-6.286%	120	14,194	-46.646%
2026-02-09	3.3500	3.6000	3.2500	3.5000	+2.941%	63	14,228	-50.000%
2026-02-06	3.0000	3.4500	2.8500	3.4000	+24.088%	159	14,260	-48.529%
2026-02-05	2.9500	2.9500	2.7000	2.7400	-14.375%	133	14,269	-36.131%
2026-02-04	3.1500	3.2000	2.9800	3.2000	-3.030%	93	14,209	-45.313%
2026-02-03	3.2400	3.3000	3.0900	3.3000	+3.125%	110	14,169	-46.970%
2026-02-02	3.2000	3.3000	3.2000	3.2000	-5.882%	53	14,169	-45.313%
2026-01-30	3.5000	3.5000	3.2800	3.4000	-3.409%	90	14,157	-48.529%
2026-01-29	3.8000	3.8000	3.4300	3.5200	-8.571%	146	14,159	-50.284%
2026-01-28	4.2000	4.2000	3.8500	3.8500	-8.333%	181	14,147	-54.545%
2026-01-27	4.1000	4.2000	3.9500	4.2000	+3.704%	26	14,013	-58.333%
2026-01-26	4.4500	4.4500	4.0500	4.0500	-11.957%	193	14,004	-56.790%
2026-01-23	5.0000	5.0000	4.4500	4.6000	-7.071%	1,018	13,941	-61.957%
2026-01-22	4.7500	5.1000	4.7000	4.9500	+13.793%	849	13,393	-64.646%
2026-01-21	4.7500	4.7500	4.2000	4.3500	-5.435%	171	13,333	-59.770%
2026-01-20	4.6000	4.8000	4.5000	4.6000	-5.155%	57	13,205	-61.957%
2026-01-16	4.9500	5.1000	4.7500	4.8500	0.000%	70	13,168	-63.918%
2026-01-15	4.7700	5.1500	4.7700	4.8500	-1.020%	255	13,168	-63.918%
2026-01-14	4.4300	4.9000	4.4300	4.9000	+9.131%	187	13,022	-64.286%
2026-01-13	4.9000	4.9000	4.1700	4.4900	-7.231%	828	13,076	-61.024%
2026-01-12	5.0000	5.2000	4.6400	4.8400	+0.833%	156	13,160	-63.843%
2026-01-09	4.7500	4.9000	4.5500	4.8000	+3.226%	456	13,129	-63.542%
2026-01-08	4.6500	4.8900	4.6500	4.6500	+4.494%	52	12,961	-62.366%
2026-01-07	4.5500	4.5500	4.4500	4.4500	-5.319%	155	12,981	-60.674%
2026-01-06	4.5900	4.7500	4.5000	4.7000	+2.845%	57	13,012	-62.766%
2026-01-05	4.3000	4.7500	4.3000	4.5700	+11.463%	198	13,002	-61.707%
2026-01-02	3.6000	4.1000	3.6000	4.1000	+10.811%	187	12,936	-57.317%
2025-12-31	3.7500	3.7500	3.5500	3.7000	0.000%	487	12,741	-52.703%
2025-12-30	3.8100	3.9000	3.7000	3.7000	-2.632%	82	12,741	-52.703%
2025-12-29	3.8600	3.8800	3.7500	3.8000	-5.000%	533	12,701	-53.947%
2025-12-26	4.1000	4.1500	3.9500	4.0000	-8.046%	76	12,295	-56.250%
2025-12-24	4.3000	4.3500	4.1800	4.3500	+2.353%	26	12,305	-59.770%
2025-12-23	4.3600	4.5000	4.2000	4.2500	-4.494%	69	12,305	-58.824%
2025-12-22	4.4200	4.6000	4.4000	4.4500	+3.488%	2,316	12,296	-60.674%
2025-12-19	4.0500	4.3000	3.9900	4.3000	+7.500%	36	12,286	-59.302%
2025-12-18	4.2000	4.2000	4.0000	4.0000	+4.987%	13	12,306	-56.250%
2025-12-17	4.2100	4.2100	3.8000	3.8100	-6.388%	164	12,304	-54.068%
2025-12-16	4.1700	4.1700	3.9000	4.0700	+1.750%	26	12,194	-57.002%
2025-12-15	4.5800	4.5800	4.0000	4.0000	-12.664%	259	12,180	-56.250%
2025-12-12	4.8000	4.9000	4.4500	4.5800	+0.659%	36	12,036	-61.790%
2025-12-11	4.5000	4.6000	4.2600	4.5500	+0.220%	152	12,037	-61.538%
2025-12-10	4.5400	4.7200	4.4500	4.5400	+0.889%	238	12,080	-61.454%
2025-12-09	4.5000	4.8000	4.5000	4.5000	-4.863%	81	12,134	-61.111%
2025-12-08	4.8000	4.8000	4.5500	4.7300	+0.638%	228	12,148	-63.002%
2025-12-05	4.9500	4.9500	4.6500	4.7000	0.000%	149	12,171	-62.766%
2025-12-04	4.4600	5.1500	4.4500	4.7000	+4.911%	248	12,205	-62.766%
2025-12-03	3.9500	4.4800	3.9500	4.4800	+14.872%	147	12,248	-60.938%
2025-12-02	3.8000	4.0500	3.8000	3.9000	+3.723%	193	12,188	-55.128%
2025-12-01	3.7500	3.9000	3.7000	3.7600	-7.160%	144	12,130	-53.457%
2025-11-28	3.8800	4.2000	3.7000	4.0500	+6.579%	188	12,065	-56.790%
2025-11-26	3.7500	3.9000	3.7500	3.8000	0.000%	234	11,934	-53.947%
2025-11-25	3.7500	3.8000	3.6400	3.8000	0.000%	188	11,934	-53.947%
2025-11-24	3.7000	3.8000	3.6600	3.8000	+2.151%	282	11,778	-53.947%
2025-11-21	3.4000	3.7200	3.1100	3.7200	+9.735%	366	11,541	-52.957%
2025-11-20	4.1000	4.1500	3.3500	3.3900	-12.403%	317	11,509	-48.378%
2025-11-19	4.1000	4.1000	3.7400	3.8700	-3.250%	130	11,321	-54.780%
2025-11-18	3.9000	4.1100	3.7300	4.0000	+3.896%	81	11,299	-56.250%
2025-11-17	4.1000	4.1300	3.7000	3.8500	-8.115%	99	11,228	-54.545%
2025-11-14	4.0000	4.6500	4.0000	4.1900	-3.009%	114	11,176	-58.234%
2025-11-13	4.6000	4.6000	4.2000	4.3200	-11.837%	175	11,152	-59.491%
2025-11-12	5.1500	5.2500	4.3500	4.9000	-3.922%	233	11,091	-64.286%
2025-11-11	4.6000	5.1000	4.5000	5.1000	+9.208%	141	10,940	-65.686%
2025-11-10	4.6500	4.8500	4.6200	4.6700	+3.778%	230	10,952	-62.527%
2025-11-07	4.3500	4.6000	3.7000	4.5000	-10.891%	1,173	10,906	-61.111%
2025-11-06	5.6500	5.6500	5.0500	5.0500	-11.404%	282	10,934	-65.347%
2025-11-05	5.8200	5.8200	5.5500	5.7000	-1.042%	36	10,745	-69.298%
2025-11-04	6.0000	6.2000	5.7600	5.7600	-13.383%	71	10,729	-69.618%
2025-11-03	6.7500	6.8000	6.2800	6.6500	-6.338%	57	10,726	-73.684%
2025-10-31	6.9600	7.2500	6.6700	7.1000	+1.719%	180	10,726	-75.352%
2025-10-30	6.9000	6.9800	6.9000	6.9800	-1.690%	13	10,805	-74.928%
2025-10-29	7.0500	7.4000	7.0500	7.1000	0.000%	44	10,814	-75.352%
2025-10-28	7.3000	7.4900	7.1000	7.1000	-4.054%	23	10,793	-75.352%
2025-10-27	7.5400	7.5400	7.2500	7.4000	+1.370%	39	10,788	-76.351%
2025-10-24	7.2000	7.4500	7.1500	7.3000	+4.286%	129	10,788	-76.027%
2025-10-23	6.8900	7.0000	6.8000	7.0000	+8.696%	74	10,724	-75.000%
2025-10-22	6.7500	6.7500	6.4400	6.4400	-11.781%	20	10,675	-72.826%
2025-10-21	7.5500	7.8000	7.2800	7.3000	-8.750%	48	10,676	-76.027%
2025-10-20	7.8500	8.0000	7.4500	8.0000	+12.202%	64	10,738	-78.125%
2025-10-17	7.5700	7.7000	7.1000	7.1300	-9.747%	270	10,728	-75.456%
2025-10-16	9.3000	10.1000	7.8500	7.9000	-15.957%	45	10,821	-77.848%
2025-10-15	9.9900	10.3700	8.7500	9.4000	+4.444%	79	10,813	-81.383%
2025-10-14	7.7000	9.0000	7.6000	9.0000	+5.882%	117	10,825	-80.556%
2025-10-13	7.9500	8.6400	7.9000	8.5000	+8.280%	52	10,877	-79.412%
2025-10-10	8.0000	8.5500	7.7000	7.8500	-6.548%	169	10,899	-77.707%
2025-10-09	8.3000	8.5000	7.7000	8.4000	0.000%	186	10,998	-79.167%
2025-10-08	7.9500	8.4000	7.1500	8.4000	+0.599%	136	11,059	-79.167%
2025-10-07	9.0500	9.5500	8.3000	8.3500	-11.453%	302	11,151	-79.042%
2025-10-06	7.7500	9.5500	7.7500	9.4300	+28.299%	523	11,151	-81.442%
2025-10-03	6.2000	7.4000	6.1500	7.3500	+18.548%	693	11,134	-76.190%
2025-10-02	5.8500	6.3000	5.8400	6.2000	+5.802%	90	11,629	-71.774%
2025-10-01	5.6500	6.1000	5.6500	5.8600	+5.776%	108	11,664	-70.137%
2025-09-30	5.4000	5.6000	5.2800	5.5400	-1.599%	1,078	11,704	-68.412%
2025-09-29	5.3500	5.6300	5.3000	5.6300	+3.303%	1,043	12,453	-68.917%
2025-09-26	5.3500	5.7500	5.3500	5.4500	+2.444%	30	11,480	-67.890%
2025-09-25	5.1500	5.4500	5.0000	5.3200	-9.060%	166	11,488	-67.105%
2025-09-24	6.1000	6.1000	5.7000	5.8500	-2.337%	89	11,402	-70.085%
2025-09-23	5.6500	6.2000	5.6500	5.9900	+6.964%	171	11,389	-70.785%
2025-09-22	5.4700	5.6000	5.3900	5.6000	-4.274%	142	11,491	-68.750%
2025-09-19	5.3800	5.9000	5.3800	5.8500	+9.551%	97	11,466	-70.085%
2025-09-18	5.1000	5.3400	5.0600	5.3400	+5.534%	72	11,522	-67.228%
2025-09-17	5.1000	5.2000	4.9400	5.0600	-1.748%	127	11,509	-65.415%
2025-09-16	5.1600	5.3500	4.9900	5.1500	+1.578%	62	11,473	-66.019%
2025-09-15	5.3500	5.3500	5.0200	5.0700	+5.405%	103	11,491	-65.483%
2025-09-12	4.7000	4.9000	4.6500	4.8100	+5.714%	67	11,487	-63.617%
2025-09-11	4.4000	4.7500	4.4000	4.5500	+4.358%	325	11,498	-61.538%
2025-09-10	4.6000	4.6300	4.3300	4.3600	-3.326%	369	11,451	-59.862%
2025-09-09	4.6700	4.6900	4.4500	4.5100	-1.957%	203	11,181	-61.197%
2025-09-08	4.6500	4.6800	4.5300	4.6000	+0.218%	29	11,018	-61.957%
2025-09-05	4.6000	4.6000	4.3200	4.5900	+2.000%	122	11,021	-61.874%
2025-09-04	4.5500	4.5500	4.2000	4.5000	-1.099%	59	10,948	-61.111%
2025-09-03	4.7500	4.7500	4.5500	4.5500	-3.191%	94	10,957	-61.538%
2025-09-02	4.7500	4.8500	4.5700	4.7000	-6.188%	282	10,914	-62.766%
2025-08-29	5.2000	5.2000	4.9500	5.0100	-4.934%	321	10,718	-65.070%
2025-08-28	5.2500	5.4800	5.2500	5.2700	+1.346%	171	10,718	-66.793%
2025-08-27	5.1000	5.3500	5.1000	5.2000	-2.804%	243	10,704	-66.346%
2025-08-26	5.5100	5.6000	5.2500	5.3500	-2.904%	156	10,632	-67.290%
2025-08-25	5.6500	5.7000	5.5000	5.5100	-4.174%	26	10,509	-68.240%
2025-08-22	5.4000	5.8200	5.4000	5.7500	+5.311%	42	10,510	-69.565%
2025-08-21	5.3000	5.5000	5.3000	5.4600	+3.019%	36	10,496	-67.949%
2025-08-20	5.3000	5.3500	5.0500	5.3000	-1.852%	133	10,489	-66.981%
2025-08-19	6.1300	6.1300	5.3900	5.4000	-7.692%	317	10,471	-67.593%
2025-08-18	5.9500	5.9800	5.8000	5.8500	-0.847%	31	10,472	-70.085%
2025-08-15	6.0100	6.0100	5.8600	5.9000	+0.855%	56	10,476	-70.339%
2025-08-14	6.1000	6.1000	5.5300	5.8500	-4.412%	22	10,492	-70.085%
2025-08-13	6.3500	6.3700	6.1200	6.1200	-3.622%	283	10,487	-71.405%
2025-08-12	5.6000	6.3500	5.6000	6.3500	+9.483%	658	10,271	-72.441%
2025-08-11	5.9000	5.9500	5.6000	5.8000	-0.515%	726	10,690	-69.828%
2025-08-08	5.9500	5.9500	5.7500	5.8300	-1.019%	228	10,144	-69.983%
2025-08-07	6.0000	6.2000	5.7500	5.8900	-1.008%	100	10,126	-70.289%
2025-08-06	6.0500	6.0900	5.9500	5.9500	-7.752%	72	10,107	-70.588%
2025-08-05	6.5000	6.6500	6.2200	6.4500	-0.769%	109	10,091	-72.868%
2025-08-04	5.8500	6.5000	5.8000	6.5000	+11.111%	137	10,139	-73.077%
2025-08-01	5.9400	6.0500	5.8000	5.8500	-4.098%	443	10,203	-70.085%
2025-07-31	6.4000	6.4000	6.1000	6.1000	-2.244%	20	9,860	-71.311%
2025-07-30	6.2700	6.3500	6.1500	6.2400	-0.160%	63	9,856	-71.955%
2025-07-29	6.8000	6.8000	6.2500	6.2500	-8.759%	109	9,856	-72.000%
2025-07-28	7.4000	7.4000	6.7500	6.8500	-7.432%	107	9,855	-74.453%
2025-07-25	7.0500	7.4000	7.0000	7.4000	+4.225%	1,912	9,885	-76.351%
2025-07-24	7.1500	7.2000	7.0000	7.1000	-3.401%	167	8,153	-75.352%
2025-07-23	7.0000	7.3500	7.0000	7.3500	+4.255%	124	8,078	-76.190%
2025-07-22	7.6500	7.7000	6.9000	7.0500	-10.191%	381	8,087	-75.177%
2025-07-21	9.1000	9.1000	7.7500	7.8500	-14.395%	631	7,893	-77.707%
2025-07-18	9.1000	9.6800	9.0000	9.1700	-2.343%	327	7,532	-80.916%
2025-07-17	8.3800	9.3900	8.2000	9.3900	+15.926%	758	7,745	-81.363%
2025-07-16	7.5000	8.1000	7.2000	8.1000	+9.459%	180	8,069	-78.395%
2025-07-15	7.0500	7.6500	6.8500	7.4000	+7.246%	263	8,095	-76.351%
2025-07-14	6.3200	6.9000	6.3000	6.9000	+4.072%	66	8,191	-74.638%
2025-07-11	7.2000	7.2000	6.5500	6.6300	-3.913%	39	8,204	-73.605%
2025-07-10	6.6000	6.9000	6.6000	6.9000	+4.704%	20	8,188	-74.638%
2025-07-09	6.6500	6.7200	6.4600	6.5900	+0.611%	38	8,190	-73.445%
2025-07-08	6.5000	6.6000	6.3000	6.5500	+4.800%	67	8,208	-73.282%
2025-07-07	6.4500	6.4500	6.0500	6.2500	-2.038%	353	8,190	-72.000%
2025-07-03	6.3200	6.4500	6.1500	6.3800	+4.590%	78	7,948	-72.571%
2025-07-02	6.2500	6.3500	6.1000	6.1000	-1.613%	51	7,948	-71.311%
2025-07-01	6.7000	6.7000	6.1400	6.2000	-10.145%	203	7,934	-71.774%
2025-06-30	6.9800	7.2000	6.9000	6.9000	+5.344%	195	7,753	-74.638%
2025-06-27	6.7500	6.9000	6.5000	6.5500	-2.963%	29	7,716	-73.282%
2025-06-26	6.4500	6.7500	6.3500	6.7500	+6.299%	51	7,704	-74.074%
2025-06-25	7.0000	7.0800	6.3000	6.3500	-7.971%	540	7,677	-72.441%
2025-06-24	6.4500	7.0000	6.4500	6.9000	+9.524%	123	7,405	-74.638%
2025-06-23	6.2500	6.4000	5.8500	6.3000	-3.077%	274	7,485	-72.222%
2025-06-20	6.7700	6.8000	6.3500	6.5000	0.000%	696	7,396	-73.077%
2025-06-18	6.3500	6.6000	6.3500	6.5000	+2.362%	259	6,903	-73.077%
2025-06-17	6.6700	6.9000	6.3300	6.3500	-4.940%	204	6,903	-72.441%
2025-06-16	6.6000	6.9500	6.6000	6.6800	+3.566%	213	6,810	-73.802%
2025-06-13	6.4500	6.8200	6.2500	6.4500	-18.354%	2,634	6,687	-72.868%
2025-06-12	8.3000	8.3000	7.8500	7.9000	-2.469%	67	6,281	-77.848%
2025-06-11	8.0500	8.5500	7.7000	8.1000	+8.000%	194	6,255	-78.395%
2025-06-10	7.4000	7.7000	7.3000	7.5000	0.000%	59	6,316	-76.667%
2025-06-09	7.2500	7.7500	6.5500	7.5000	+17.188%	175	6,315	-76.667%
2025-06-06	6.0300	6.4000	5.9900	6.4000	+12.084%	210	6,354	-72.656%
2025-06-05	5.8500	5.9800	5.6600	5.7100	-3.220%	107	6,338	-69.352%
2025-06-04	5.7500	5.9500	5.7300	5.9000	-2.479%	33	6,300	-70.339%
2025-06-03	6.4800	6.4800	6.0200	6.0500	-0.820%	78	6,292	-71.074%
2025-06-02	6.3000	6.3000	6.0000	6.1000	-4.688%	172	6,297	-71.311%
2025-05-30	6.5200	6.5200	6.2000	6.4000	-4.762%	132	6,314	-72.656%
2025-05-29	6.9300	7.1400	6.7200	6.7200	-6.796%	106	6,284	-73.958%
2025-05-28	7.2500	7.3000	7.0600	7.2100	+0.980%	42	6,253	-75.728%
2025-05-27	7.0000	7.5000	7.0000	7.1400	+3.779%	64	6,263	-75.490%
2025-05-23	6.9000	7.0500	6.6900	6.8800	-0.722%	132	6,266	-74.564%
2025-05-22	6.7400	7.1000	6.5500	6.9300	+1.168%	288	6,266	-74.747%
2025-05-21	6.9500	7.4500	6.8500	6.8500	-8.667%	714	6,311	-74.453%
2025-05-20	7.4300	7.7000	7.3500	7.5000	-1.961%	69	6,410	-76.667%
2025-05-19	8.7300	8.9500	7.3500	7.6500	-18.182%	328	6,408	-77.124%
2025-05-16	8.6500	9.9500	8.6500	9.3500	+12.651%	358	6,273	-81.283%
2025-05-15	7.8500	8.4000	7.8500	8.3000	+4.141%	115	6,311	-78.916%
2025-05-14	7.2500	8.0000	6.8000	7.9700	+9.178%	278	6,384	-78.043%
2025-05-13	5.4000	7.6000	5.4000	7.3000	+32.727%	981	6,470	-76.027%
2025-05-12	5.5500	5.5800	5.3000	5.5000	+6.383%	221	6,717	-68.182%
2025-05-09	5.2000	5.2500	5.1000	5.1700	-0.768%	26	6,724	-66.151%
2025-05-08	5.2000	5.3000	5.1000	5.2100	+4.200%	28	6,725	-66.411%
2025-05-07	5.0100	5.0500	4.9000	5.0000	-0.200%	122	6,731	-65.000%
2025-05-06	5.1000	5.1000	4.8500	5.0100	-3.654%	11	6,743	-65.070%
2025-05-05	5.6000	5.6000	5.0500	5.2000	-7.965%	99	6,735	-66.346%
2025-05-02	5.1500	5.8500	5.1500	5.6500	+16.736%	1,272	6,683	-69.027%
2025-05-01	4.8500	4.9300	4.7500	4.8400	+0.833%	26	7,152	-63.843%
2025-04-30	4.9000	4.9200	4.7800	4.8000	-10.615%	130	7,158	-63.542%
2025-04-29	4.9500	5.3700	4.9500	5.3700	+6.759%	47	7,044	-67.412%
2025-04-28	5.2500	5.2500	4.6000	5.0300	-3.269%	129	7,052	-65.209%
2025-04-25	5.1500	5.2500	5.1500	5.2000	+5.051%	92	6,963	-66.346%
2025-04-24	4.9000	5.0300	4.9000	4.9500	+5.544%	61	6,930	-64.646%
2025-04-23	4.2500	4.7500	4.2500	4.6900	+17.250%	84	6,953	-62.687%
2025-04-22	3.8000	4.1500	3.8000	4.0000	+2.564%	26	7,030	-56.250%
2025-04-21	5.4100	5.4100	3.7900	3.9000	-2.743%	79	7,036	-55.128%
2025-04-17	4.1800	4.4500	3.9100	4.0100	+9.863%	21	6,977	-56.359%
2025-04-16	3.8500	3.8500	3.6500	3.6500	-6.410%	107	6,977	-52.055%
2025-04-15	4.0000	4.0000	3.9000	3.9000	-0.256%	2	6,968	-55.128%
2025-04-14	4.0400	4.0400	3.9000	3.9100	+0.773%	15	6,967	-55.243%
2025-04-11	3.8000	3.9000	3.7000	3.8800	-1.772%	48	6,972	-54.897%
2025-04-10	4.0000	4.0000	3.6500	3.9500	-5.952%	96	6,980	-55.696%
2025-04-09	3.4000	4.2500	3.3400	4.2000	+25.373%	72	7,060	-58.333%
2025-04-08	3.9700	4.0500	3.2500	3.3500	-1.471%	66	7,097	-47.761%
2025-04-07	2.8600	3.8000	2.8000	3.4000	+4.615%	391	7,069	-48.529%
2025-04-04	3.4000	3.7500	2.9200	3.2500	-13.333%	1,510	7,253	-46.154%
2025-04-03	3.5000	3.8500	3.5000	3.7500	-7.407%	64	7,073	-53.333%
2025-04-02	3.8000	4.1500	3.8000	4.0500	+6.860%	53	7,046	-56.790%
2025-04-01	4.0500	4.0500	3.6800	3.7900	-4.051%	76	7,058	-53.826%
2025-03-31	3.9000	4.0000	3.8500	3.9500	-2.469%	103	6,996	-55.696%
2025-03-28	3.9800	4.5500	3.9700	4.0500	-12.903%	514	6,931	-56.790%
2025-03-27	4.8000	4.8500	4.6500	4.6500	-3.125%	26	6,884	-62.366%
2025-03-26	5.1700	5.2500	4.8000	4.8000	-10.280%	318	6,866	-63.542%
2025-03-25	5.6500	5.6500	5.2000	5.3500	-4.464%	21	6,864	-67.290%
2025-03-24	5.4500	5.7500	5.4500	5.6000	+0.901%	178	6,874	-68.750%
2025-03-21	5.0100	5.5500	5.0100	5.5500	+13.265%	96	6,987	-68.468%
2025-03-20	4.9900	5.2000	4.9000	4.9000	-2.970%	71	6,987	-64.286%
2025-03-19	4.9600	5.0500	4.8500	5.0500	+3.061%	117	6,998	-65.347%
2025-03-18	5.1000	5.1400	4.7500	4.9000	-3.733%	105	7,049	-64.286%
2025-03-17	4.7000	5.1000	4.7000	5.0900	+11.135%	85	7,106	-65.619%
2025-03-14	4.5500	4.6500	4.4500	4.5800	+6.512%	130	7,111	-61.790%
2025-03-13	4.4900	4.5500	4.1500	4.3000	-2.050%	86	7,141	-59.302%
2025-03-12	4.2900	4.4500	4.0100	4.3900	+8.933%	61	7,141	-60.137%
2025-03-11	3.8500	4.2500	3.8000	4.0300	+1.768%	305	7,088	-56.576%
2025-03-10	4.3500	4.4000	3.8400	3.9600	-13.913%	629	6,964	-55.808%
2025-03-07	4.6000	4.6700	4.0000	4.6000	-1.919%	426	6,664	-61.957%
2025-03-06	4.8500	5.0000	4.5000	4.6900	-9.808%	427	6,768	-62.687%
2025-03-05	4.9600	5.2000	4.9600	5.2000	+1.167%	61	6,538	-66.346%

.dark-mode .bch4Rc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bch4Rc{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C5ACHR Jan 15 2027 5.00 Call (ACHR270115C00005000)option OPRA

ACHR20270115C5
ACHR Jan 15 2027 5.00 Call (ACHR270115C00005000)
option OPRA