Dark

ACHR20270115C7
ACHR Jan 15 2027 7.00 Call (ACHR270115C00007000)
option OPRA

EOD

Aug 24, 2026

0.9100-13.333%(-0.1400)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.9800	0.9900	0.8800	0.9100	-13.333%	399	50,222	0.000%
2026-08-21	0.9800	1.1600	0.9500	1.0500	+14.130%	547	50,190	-13.333%
2026-08-20	1.0700	1.0900	0.8900	0.9200	-20.690%	7,778	50,174	-1.087%
2026-08-19	1.0900	1.1800	1.0400	1.1600	+3.571%	1,214	56,616	-21.552%
2026-08-18	1.0800	1.1700	1.0500	1.1200	-5.882%	2,045	55,946	-18.750%
2026-08-17	1.3300	1.3300	1.1500	1.1900	-9.160%	1,982	55,369	-23.529%
2026-08-14	1.5700	1.7800	1.2300	1.3100	-17.089%	2,201	54,255	-30.534%
2026-08-13	1.1400	1.6100	1.1400	1.5800	+37.391%	1,433	53,683	-42.405%
2026-08-12	1.4800	1.5100	1.0400	1.1500	-21.769%	4,030	54,573	-20.870%
2026-08-11	1.2000	1.6500	1.1600	1.4700	+16.667%	2,769	52,192	-38.095%
2026-08-10	1.3400	1.5700	1.0300	1.2600	+48.235%	22,054	65,560	-27.778%
2026-08-07	0.7500	0.8600	0.7500	0.8500	+19.718%	576	53,184	+7.059%
2026-08-06	0.6900	0.7800	0.6800	0.7100	0.000%	221	53,537	+28.169%
2026-08-05	0.7000	0.7300	0.6800	0.7100	-7.792%	319	53,549	+28.169%
2026-08-04	0.6200	0.7700	0.6000	0.7700	+35.088%	440	53,799	+18.182%
2026-08-03	0.5500	0.5900	0.5100	0.5700	+14.000%	229	53,927	+59.649%
2026-07-31	0.5500	0.5500	0.4700	0.5000	-5.660%	432	53,932	+82.000%
2026-07-30	0.4800	0.5900	0.4400	0.5300	+8.163%	1,292	53,733	+71.698%
2026-07-29	0.5900	0.6000	0.4700	0.4900	-19.672%	3,858	54,341	+85.714%
2026-07-28	0.6500	0.6800	0.5300	0.6100	-4.688%	633	51,560	+49.180%
2026-07-27	0.5900	0.6900	0.5900	0.6400	+3.226%	143	51,148	+42.188%
2026-07-24	0.7500	0.7500	0.6000	0.6200	-20.513%	552	51,153	+46.774%
2026-07-23	0.7600	0.8800	0.7400	0.7800	-4.878%	2,735	50,784	+16.667%
2026-07-22	0.8900	0.8900	0.7600	0.8200	+1.235%	11,463	48,196	+10.976%
2026-07-21	0.8600	1.0000	0.8100	0.8100	-4.706%	419	37,172	+12.346%
2026-07-20	0.5400	0.9300	0.5400	0.8500	+77.083%	2,794	37,080	+7.059%
2026-07-17	0.4500	0.5400	0.4500	0.4800	-4.000%	596	37,511	+89.583%
2026-07-16	0.6000	0.6200	0.4900	0.5000	-19.355%	161	37,433	+82.000%
2026-07-15	0.6700	0.7000	0.5800	0.6200	0.000%	65	37,353	+46.774%
2026-07-14	0.5500	0.6500	0.5500	0.6200	+19.231%	353	37,311	+46.774%
2026-07-13	0.6000	0.6000	0.5200	0.5200	-13.333%	398	37,494	+75.000%
2026-07-10	0.6900	0.6900	0.5500	0.6000	-10.448%	237	37,468	+51.667%
2026-07-09	0.6500	0.7200	0.6500	0.6700	-2.899%	98	37,368	+35.821%
2026-07-08	0.7200	0.7200	0.6500	0.6900	-1.429%	400	37,338	+31.884%
2026-07-07	0.8200	0.8800	0.6800	0.7000	-20.455%	407	37,379	+30.000%
2026-07-06	0.7600	0.9400	0.7600	0.8800	+25.714%	1,225	37,286	+3.409%
2026-07-02	0.7600	0.8300	0.6700	0.7000	-2.778%	248	36,774	+30.000%
2026-07-01	0.7000	0.7800	0.7000	0.7200	+10.769%	264	36,774	+26.389%
2026-06-30	0.6300	0.7100	0.6300	0.6500	-1.515%	360	36,659	+40.000%
2026-06-29	0.7000	0.8000	0.6100	0.6600	-7.042%	417	36,558	+37.879%
2026-06-26	0.6200	0.8300	0.6200	0.7100	+10.938%	3,404	35,221	+28.169%
2026-06-25	0.7600	0.7900	0.6400	0.6400	-16.883%	446	33,428	+42.188%
2026-06-24	0.8600	0.8600	0.7500	0.7700	-9.412%	263	33,456	+18.182%
2026-06-23	0.9000	1.0000	0.8500	0.8500	-11.458%	139	33,567	+7.059%
2026-06-22	1.0000	1.0800	0.9600	0.9600	-4.000%	207	33,534	-5.208%
2026-06-18	1.0200	1.0600	0.9000	1.0000	+2.041%	777	33,785	-9.000%
2026-06-17	1.0200	1.1500	0.9500	0.9800	-3.922%	744	33,785	-7.143%
2026-06-16	1.0800	1.0800	0.8500	1.0200	-5.556%	324	33,467	-10.784%
2026-06-15	0.9900	1.1400	0.9600	1.0800	+24.138%	497	33,617	-15.741%
2026-06-12	0.9800	1.0900	0.8600	0.8700	-13.000%	3,851	33,738	+4.598%
2026-06-11	0.8700	1.0000	0.8200	1.0000	+13.636%	408	30,122	-9.000%
2026-06-10	1.0300	1.0300	0.8800	0.8800	-15.385%	213	30,111	+3.409%
2026-06-09	1.2900	1.5800	0.9200	1.0400	-10.345%	985	30,092	-12.500%
2026-06-08	1.1700	1.3000	1.1100	1.1600	+2.655%	193	30,210	-21.552%
2026-06-05	1.4400	1.4500	1.0500	1.1300	-26.623%	967	30,171	-19.469%
2026-06-04	1.6100	1.6900	1.4500	1.5400	-2.532%	251	30,125	-40.909%
2026-06-03	1.7100	1.7900	1.5000	1.5800	-10.734%	490	30,259	-42.405%
2026-06-02	1.8200	1.8500	1.7100	1.7700	-4.839%	1,317	30,148	-48.588%
2026-06-01	1.7200	1.9100	1.6000	1.8600	+2.198%	762	30,338	-51.075%
2026-05-29	1.7200	1.8200	1.4800	1.8200	-3.704%	1,286	29,922	-50.000%
2026-05-28	1.6200	2.0000	1.6200	1.8900	+14.545%	1,105	29,230	-51.852%
2026-05-27	1.6800	1.7200	1.5200	1.6500	-1.786%	754	29,543	-44.848%
2026-05-26	1.6500	1.8000	1.5600	1.6800	+12.000%	917	29,086	-45.833%
2026-05-22	1.4400	1.6000	1.4400	1.5000	+9.489%	658	28,685	-39.333%
2026-05-21	1.1800	1.4300	1.1500	1.3700	+9.600%	489	28,610	-33.577%
2026-05-20	1.3300	1.3500	1.2000	1.2500	-9.420%	262	28,610	-27.200%
2026-05-19	1.2400	1.3800	1.1500	1.3800	+6.154%	2,151	26,916	-34.058%
2026-05-18	1.3500	1.4300	1.2400	1.3000	-5.109%	409	26,916	-30.000%
2026-05-15	1.4200	1.4900	1.3500	1.3700	-11.613%	305	26,916	-33.577%
2026-05-14	1.5400	1.6200	1.3800	1.5500	-4.321%	3,254	27,011	-41.290%
2026-05-13	1.5000	1.7400	1.4500	1.6200	+11.724%	732	25,177	-43.827%
2026-05-12	1.6100	1.7200	1.3300	1.4500	-15.205%	782	25,177	-37.241%
2026-05-11	1.6100	1.8000	1.5200	1.7100	+3.636%	1,557	25,177	-46.784%
2026-05-08	1.5400	1.6800	1.4200	1.6500	+15.385%	558	24,537	-44.848%
2026-05-07	1.5400	1.6500	1.4300	1.4300	-10.625%	508	24,226	-36.364%
2026-05-06	1.3400	1.6300	1.3400	1.6000	+25.000%	1,598	23,980	-43.125%
2026-05-05	1.2000	1.2900	1.1300	1.2800	+4.065%	210	23,164	-28.906%
2026-05-04	1.2600	1.2800	1.2100	1.2300	-2.381%	213	23,254	-26.016%
2026-05-01	1.2500	1.3100	1.1700	1.2600	-0.787%	63	23,348	-27.778%
2026-04-30	1.2000	1.3200	1.1800	1.2700	+6.723%	251	23,348	-28.346%
2026-04-29	1.2500	1.2500	1.1400	1.1900	-11.194%	362	23,342	-23.529%
2026-04-28	1.3300	1.3600	1.2500	1.3400	-2.899%	87	23,398	-32.090%
2026-04-27	1.1800	1.4000	1.1800	1.3800	+10.400%	262	23,415	-34.058%
2026-04-24	1.2700	1.3300	1.1600	1.2500	-2.344%	165	23,262	-27.200%
2026-04-23	1.4200	1.4500	1.2000	1.2800	-12.329%	166	23,298	-28.906%
2026-04-22	1.4400	1.5500	1.3700	1.4600	+7.353%	364	23,234	-37.671%
2026-04-21	1.4300	1.5300	1.3500	1.3600	-6.849%	210	23,194	-33.088%
2026-04-20	1.4000	1.4800	1.3800	1.4600	-2.013%	232	23,194	-37.671%
2026-04-17	1.6000	1.6900	1.4800	1.4900	+6.429%	504	23,156	-38.926%
2026-04-16	1.5400	1.5400	1.3100	1.4000	-3.448%	709	23,114	-35.000%
2026-04-15	1.2800	1.4700	1.2800	1.4500	+17.886%	502	23,170	-37.241%
2026-04-14	1.1800	1.2600	1.1500	1.2300	+12.844%	151	23,100	-26.016%
2026-04-13	1.0300	1.1400	1.0000	1.0900	+1.869%	866	23,038	-16.514%
2026-04-10	1.0800	1.1300	1.0700	1.0700	+0.943%	207	22,796	-14.953%
2026-04-09	1.1600	1.1600	1.0500	1.0600	-7.826%	129	22,715	-14.151%
2026-04-08	1.2700	1.2900	1.1300	1.1500	+5.505%	238	22,727	-20.870%
2026-04-07	1.2000	1.2000	1.0300	1.0900	-9.167%	157	22,678	-16.514%
2026-04-06	1.1300	1.2900	1.1300	1.2000	+9.091%	311	22,622	-24.167%
2026-04-02	0.9800	1.1500	0.9700	1.1000	+7.843%	250	22,433	-17.273%
2026-04-01	1.0900	1.1200	1.0000	1.0200	-2.857%	531	22,433	-10.784%
2026-03-31	0.9900	1.0700	0.9500	1.0500	+14.130%	1,019	22,002	-13.333%
2026-03-30	0.9400	1.0300	0.9000	0.9200	-9.804%	972	22,348	-1.087%
2026-03-27	1.0900	1.1000	1.0000	1.0200	-9.735%	651	22,390	-10.784%
2026-03-26	1.1500	1.2200	1.1100	1.1300	-5.833%	2,826	22,336	-19.469%
2026-03-25	1.3100	1.3500	1.1800	1.2000	-1.639%	145	19,916	-24.167%
2026-03-24	1.3800	1.3800	1.1600	1.2200	-12.857%	359	19,867	-25.410%
2026-03-23	1.4000	1.4500	1.3400	1.4000	+6.061%	315	19,946	-35.000%
2026-03-20	1.5000	1.5000	1.3200	1.3200	-13.158%	254	19,725	-31.061%
2026-03-19	1.4300	1.5200	1.4300	1.5200	+1.333%	797	19,699	-40.132%
2026-03-18	1.6200	1.6600	1.5000	1.5000	-7.975%	308	19,824	-39.333%
2026-03-17	1.6400	1.7000	1.5500	1.6300	+1.875%	161	19,624	-44.172%
2026-03-16	1.6500	1.6500	1.5100	1.6000	-0.621%	530	19,691	-43.125%
2026-03-13	1.7400	1.7800	1.5500	1.6100	+1.899%	532	19,987	-43.478%
2026-03-12	1.7800	1.8500	1.5800	1.5800	-12.222%	349	19,663	-42.405%
2026-03-11	1.8000	1.8300	1.7500	1.8000	+2.273%	141	19,408	-49.444%
2026-03-10	1.9800	1.9800	1.7600	1.7600	-9.744%	309	19,289	-48.295%
2026-03-09	1.7000	1.9900	1.6500	1.9500	+10.169%	239	19,167	-53.333%
2026-03-06	1.8000	1.8400	1.6200	1.7700	-6.842%	502	19,259	-48.588%
2026-03-05	1.9700	2.0500	1.7700	1.9000	-8.654%	1,251	19,316	-52.105%
2026-03-04	2.2200	2.2200	2.0000	2.0800	+0.483%	561	19,219	-56.250%
2026-03-03	2.2500	2.2500	1.9100	2.0700	-20.385%	555	19,010	-56.039%
2026-03-02	2.1500	2.6400	2.1500	2.6000	+14.035%	904	18,624	-65.000%
2026-02-27	2.2500	2.3000	2.2100	2.2800	-10.588%	284	18,496	-60.088%
2026-02-26	2.3800	2.5500	2.2500	2.5500	+5.372%	397	18,282	-64.314%
2026-02-25	2.4000	2.4700	2.3500	2.4200	+1.255%	394	18,431	-62.397%
2026-02-24	2.2100	2.4000	2.1700	2.3900	+7.658%	346	18,431	-61.925%
2026-02-23	2.1300	2.2600	2.1000	2.2200	-1.333%	309	18,582	-59.009%
2026-02-20	2.4100	2.4100	2.2300	2.2500	-9.274%	249	18,715	-59.556%
2026-02-19	2.2500	2.4800	2.2500	2.4800	+10.222%	222	18,517	-63.306%
2026-02-18	2.2800	2.4200	2.2500	2.2500	+2.740%	76	18,580	-59.556%
2026-02-17	2.0500	2.2300	2.0500	2.1900	+1.860%	352	18,601	-58.447%
2026-02-13	2.1500	2.2900	2.1000	2.1500	+2.871%	56	18,601	-57.674%
2026-02-12	2.2200	2.2500	2.0500	2.0900	-9.914%	626	18,601	-56.459%
2026-02-11	2.4100	2.4500	2.1500	2.3200	-5.691%	207	18,249	-60.776%
2026-02-10	2.6500	2.7500	2.4300	2.4600	-4.280%	87	18,191	-63.008%
2026-02-09	2.5400	2.6500	2.4700	2.5700	+0.784%	185	18,204	-64.591%
2026-02-06	2.1300	2.6700	2.1300	2.5500	+30.102%	1,700	18,256	-64.314%
2026-02-05	2.2200	2.2200	1.9300	1.9600	-17.300%	1,388	18,343	-53.571%
2026-02-04	2.4900	2.5000	2.1600	2.3700	-6.693%	272	17,995	-61.603%
2026-02-03	2.4300	2.5400	2.2800	2.5400	+7.627%	415	17,974	-64.173%
2026-02-02	2.4000	2.4700	2.3100	2.3600	-4.065%	233	17,955	-61.441%
2026-01-30	2.5900	2.6700	2.3600	2.4600	-6.464%	355	17,834	-63.008%
2026-01-29	2.9000	2.9000	2.5300	2.6300	-7.394%	585	17,808	-65.399%
2026-01-28	3.1400	3.1400	2.8400	2.8400	-8.387%	1,665	17,343	-67.958%
2026-01-27	3.1500	3.2000	3.0200	3.1000	0.000%	214	17,629	-70.645%
2026-01-26	3.5500	3.5500	3.0500	3.1000	-12.676%	247	17,663	-70.645%
2026-01-23	3.8500	3.8500	3.4500	3.5500	-8.269%	207	17,581	-74.366%
2026-01-22	3.6500	4.0000	3.6500	3.8700	+15.522%	148	17,513	-76.486%
2026-01-21	3.6200	3.7500	3.2000	3.3500	-5.634%	209	17,472	-72.836%
2026-01-20	3.5500	3.8100	3.4000	3.5500	-5.585%	156	17,414	-74.366%
2026-01-16	3.7900	4.0000	3.6500	3.7600	+0.267%	168	17,382	-75.798%
2026-01-15	3.6000	4.0900	3.6000	3.7500	0.000%	585	17,382	-75.733%
2026-01-14	3.3500	3.8500	3.3000	3.7500	+8.696%	149	17,696	-75.733%
2026-01-13	3.8500	3.8500	3.2300	3.4500	-8.000%	583	17,723	-73.623%
2026-01-12	3.7500	4.0000	3.6000	3.7500	+3.022%	261	17,428	-75.733%
2026-01-09	3.7000	3.8500	3.5000	3.6400	+1.111%	344	17,282	-75.000%
2026-01-08	3.4500	3.8300	3.4500	3.6000	+5.882%	687	17,421	-74.722%
2026-01-07	3.7000	3.7000	3.4000	3.4000	-8.356%	137	17,504	-73.235%
2026-01-06	3.5000	3.7500	3.4900	3.7100	+6.000%	149	17,521	-75.472%
2026-01-05	3.2500	3.7300	3.2500	3.5000	+9.375%	402	17,510	-74.000%
2026-01-02	2.8300	3.2000	2.7800	3.2000	+15.108%	187	17,585	-71.563%
2025-12-31	2.7400	2.8000	2.6900	2.7800	-1.068%	398	17,469	-67.266%
2025-12-30	2.9600	2.9700	2.8100	2.8100	-3.436%	612	17,469	-67.616%
2025-12-29	2.9400	3.0900	2.9000	2.9100	-4.590%	786	17,680	-68.729%
2025-12-26	3.3000	3.3000	3.0500	3.0500	-6.154%	470	17,383	-70.164%
2025-12-24	3.3700	3.4000	3.2300	3.2500	-0.612%	53	17,180	-72.000%
2025-12-23	3.4000	3.5000	3.2100	3.2700	-5.217%	232	17,180	-72.171%
2025-12-22	3.3500	3.5900	3.3500	3.4500	+4.545%	72	17,198	-73.623%
2025-12-19	3.1000	3.4000	3.0500	3.3000	+5.431%	280	17,193	-72.424%
2025-12-18	3.2000	3.2000	3.0500	3.1300	+7.931%	63	17,006	-70.927%
2025-12-17	3.1300	3.3000	2.9000	2.9000	-6.452%	198	17,006	-68.621%
2025-12-16	3.2400	3.2600	2.9500	3.1000	0.000%	74	16,924	-70.645%
2025-12-15	3.6100	3.6100	3.1000	3.1000	-10.920%	533	16,889	-70.645%
2025-12-12	3.7000	3.8200	3.3900	3.4800	-4.918%	314	16,640	-73.851%
2025-12-11	3.5500	3.6600	3.4000	3.6600	+4.571%	79	16,651	-75.137%
2025-12-10	3.7500	3.7500	3.5000	3.5000	-6.166%	229	16,610	-74.000%
2025-12-09	3.6000	3.7700	3.6000	3.7300	+0.811%	242	16,454	-75.603%
2025-12-08	3.7000	3.8000	3.5500	3.7000	0.000%	118	16,442	-75.405%
2025-12-05	3.5000	3.9000	3.5000	3.7000	-7.500%	338	16,486	-75.405%
2025-12-04	3.5000	4.0700	3.4500	4.0000	+13.960%	497	16,375	-77.250%
2025-12-03	3.1000	3.5300	3.0000	3.5100	+12.500%	347	16,438	-74.074%
2025-12-02	3.0000	3.2000	2.9500	3.1200	+5.763%	614	16,294	-70.833%
2025-12-01	2.9500	3.1000	2.8500	2.9500	-6.349%	553	16,036	-69.153%
2025-11-28	3.0000	3.3000	2.9500	3.1500	+5.000%	157	15,969	-71.111%
2025-11-26	2.9300	3.1000	2.9300	3.0000	+1.695%	363	15,525	-69.667%
2025-11-25	2.9600	3.0000	2.8000	2.9500	+1.375%	180	15,525	-69.153%
2025-11-24	2.8600	3.0500	2.8500	2.9100	+2.105%	231	15,437	-68.729%
2025-11-21	2.6600	2.9300	2.4400	2.8500	+5.556%	587	15,286	-68.070%
2025-11-20	3.2500	3.4000	2.6400	2.7000	-12.052%	954	14,986	-66.296%
2025-11-19	3.2000	3.4000	3.0400	3.0700	-4.063%	68	14,700	-70.358%
2025-11-18	3.1500	3.3000	2.9300	3.2000	+3.896%	662	14,649	-71.563%
2025-11-17	3.3000	3.3100	2.9000	3.0800	-8.060%	854	14,380	-70.455%
2025-11-14	3.3000	3.6300	3.2000	3.3500	-2.899%	490	14,364	-72.836%
2025-11-13	3.8500	3.8500	3.3500	3.4500	-11.538%	561	14,244	-73.623%
2025-11-12	4.0500	4.2800	3.6500	3.9000	-7.143%	432	13,834	-76.667%
2025-11-11	3.8000	4.2000	3.6300	4.2000	+10.526%	238	13,488	-78.333%
2025-11-10	3.8200	3.9500	3.7000	3.8000	+5.263%	661	13,484	-76.053%
2025-11-07	3.4000	3.8500	2.9000	3.6100	-11.951%	1,745	13,008	-74.792%
2025-11-06	4.6000	4.7000	4.1000	4.1000	-11.828%	394	11,649	-77.805%
2025-11-05	4.8500	4.8500	4.6000	4.6500	-0.215%	162	11,796	-80.430%
2025-11-04	5.0000	5.2000	4.6200	4.6600	-12.897%	303	11,692	-80.472%
2025-11-03	5.7000	5.7500	5.1000	5.3500	-11.570%	197	11,428	-82.991%
2025-10-31	5.8500	6.3000	5.6800	6.0500	+2.542%	32	11,428	-84.959%
2025-10-30	5.8000	5.9500	5.7000	5.9000	-0.840%	38	11,429	-84.576%
2025-10-29	6.1000	6.2500	5.8000	5.9500	-0.168%	102	11,424	-84.706%
2025-10-28	6.1200	6.4000	5.9000	5.9600	-0.667%	75	11,463	-84.732%
2025-10-27	6.4000	6.4000	6.0000	6.0000	-2.439%	99	11,392	-84.833%
2025-10-24	6.0300	6.2500	6.0000	6.1500	+6.957%	230	11,392	-85.203%
2025-10-23	5.7300	5.8500	5.6800	5.7500	-1.709%	110	11,376	-84.174%
2025-10-22	5.9000	6.0000	5.3900	5.8500	-6.100%	146	11,312	-84.444%
2025-10-21	6.6000	6.6600	6.1500	6.2300	-6.316%	146	11,253	-85.393%
2025-10-20	6.5200	6.8000	6.3700	6.6500	+9.917%	195	11,279	-86.316%
2025-10-17	6.5000	6.5000	6.0000	6.0500	-9.701%	205	11,157	-84.959%
2025-10-16	8.5000	8.7500	6.6500	6.7000	-11.842%	126	11,214	-86.418%
2025-10-15	8.0600	9.0500	7.5000	7.6000	0.000%	436	11,218	-88.026%
2025-10-14	6.6000	8.0000	6.3500	7.6000	+2.288%	400	11,210	-88.026%
2025-10-13	7.0000	7.4500	6.5000	7.4300	+10.896%	398	11,450	-87.752%
2025-10-10	7.2500	7.4000	6.5000	6.7000	-8.595%	516	11,815	-86.418%
2025-10-09	6.9200	7.3300	6.6500	7.3300	+3.239%	417	11,839	-87.585%
2025-10-08	6.5000	7.2000	5.9000	7.1000	-0.560%	1,274	11,850	-87.183%
2025-10-07	7.8000	8.2500	7.1000	7.1400	-12.177%	995	12,988	-87.255%
2025-10-06	6.5000	8.2500	6.4700	8.1300	+32.626%	1,538	12,988	-88.807%
2025-10-03	5.1500	6.1700	5.1400	6.1300	+20.196%	682	13,923	-85.155%
2025-10-02	4.7500	5.1500	4.7500	5.1000	+7.368%	164	14,261	-82.157%
2025-10-01	4.4500	4.9700	4.4500	4.7500	+5.556%	245	14,317	-80.842%
2025-09-30	4.3500	4.5000	4.2000	4.5000	0.000%	265	14,474	-79.778%
2025-09-29	4.3500	4.5200	4.2000	4.5000	+4.651%	246	14,359	-79.778%
2025-09-26	4.4500	4.7000	4.3000	4.3000	0.000%	108	14,457	-78.837%
2025-09-25	4.1500	4.4500	4.0500	4.3000	-6.522%	231	14,381	-78.837%
2025-09-24	4.8300	4.9500	4.5900	4.6000	-5.155%	71	14,273	-80.217%
2025-09-23	4.7000	5.1400	4.5500	4.8500	+7.778%	464	14,279	-81.237%
2025-09-22	4.6500	4.6500	4.2000	4.5000	-4.255%	366	14,280	-79.778%
2025-09-19	4.3000	4.8000	4.3000	4.7000	+9.302%	266	14,240	-80.638%
2025-09-18	4.0500	4.3000	4.0000	4.3000	+6.173%	306	14,240	-78.837%
2025-09-17	4.1000	4.2000	3.8300	4.0500	-1.220%	222	14,063	-77.531%
2025-09-16	4.2200	4.2200	3.9400	4.1000	0.000%	92	13,935	-77.805%
2025-09-15	4.3300	4.6000	4.0000	4.1000	+7.050%	199	13,945	-77.805%
2025-09-12	3.7000	3.8500	3.6200	3.8300	+7.283%	305	13,924	-76.240%
2025-09-11	3.3500	3.7500	3.3500	3.5700	+5.000%	554	13,695	-74.510%
2025-09-10	3.6500	3.6500	3.4000	3.4000	-4.225%	387	13,638	-73.235%
2025-09-09	3.6000	3.6600	3.4800	3.5500	-0.838%	130	13,346	-74.366%
2025-09-08	3.6500	3.7500	3.5000	3.5800	+0.845%	233	13,278	-74.581%
2025-09-05	3.6000	3.6200	3.3400	3.5500	-0.281%	259	13,100	-74.366%
2025-09-04	3.7000	3.7000	3.4500	3.5600	-0.559%	225	12,939	-74.438%
2025-09-03	3.7500	3.7500	3.5500	3.5800	-4.533%	391	12,810	-74.581%
2025-09-02	3.7500	3.8800	3.6100	3.7500	-6.250%	220	12,541	-75.733%
2025-08-29	4.1800	4.2000	3.9500	4.0000	-4.762%	473	12,194	-77.250%
2025-08-28	4.2500	4.2800	4.2000	4.2000	+0.478%	39	12,194	-78.333%
2025-08-27	4.1300	4.3000	4.1300	4.1800	-1.647%	271	12,170	-78.230%
2025-08-26	4.4500	4.4500	4.2400	4.2500	-3.409%	224	12,301	-78.588%
2025-08-25	4.6000	4.6300	4.4000	4.4000	-4.555%	271	12,103	-79.318%
2025-08-22	4.4500	4.7500	4.4000	4.6100	+3.596%	460	12,059	-80.260%
2025-08-21	4.3000	4.5000	4.2000	4.4500	+3.488%	179	11,760	-79.551%
2025-08-20	4.3000	4.3300	4.0000	4.3000	-0.922%	212	11,817	-78.837%
2025-08-19	4.8000	4.8000	4.3400	4.3400	-9.771%	262	11,897	-79.032%
2025-08-18	5.0500	5.0500	4.6500	4.8100	-1.837%	351	11,803	-81.081%
2025-08-15	5.1000	5.1500	4.7900	4.9000	-0.407%	116	11,516	-81.429%
2025-08-14	5.0000	5.0000	4.8000	4.9200	-5.385%	237	11,413	-81.504%
2025-08-13	5.2200	5.2500	5.0000	5.2000	-0.952%	175	11,344	-82.500%
2025-08-12	4.4500	5.2500	4.4500	5.2500	+10.526%	443	11,323	-82.667%
2025-08-11	4.8500	4.9000	4.6400	4.7500	-1.042%	491	11,167	-80.842%
2025-08-08	4.8500	4.8800	4.6500	4.8000	-0.621%	455	10,922	-81.042%
2025-08-07	5.0300	5.0300	4.6800	4.8300	-2.028%	231	10,680	-81.159%
2025-08-06	5.1000	5.1000	4.8400	4.9300	-5.374%	132	10,489	-81.542%
2025-08-05	5.5000	5.6000	5.1500	5.2100	-3.519%	68	10,444	-82.534%
2025-08-04	5.2500	5.4000	5.0000	5.4000	+12.500%	142	10,459	-83.148%
2025-08-01	5.0000	5.0500	4.7000	4.8000	-5.512%	373	10,507	-81.042%
2025-07-31	5.2500	5.3300	5.0400	5.0800	-0.392%	332	10,384	-82.087%
2025-07-30	5.3000	5.3000	5.1000	5.1000	-1.923%	185	10,108	-82.157%
2025-07-29	5.4500	5.4500	5.1000	5.2000	-9.565%	86	10,123	-82.500%
2025-07-28	6.0000	6.0000	5.5500	5.7500	-7.258%	223	10,071	-84.174%
2025-07-25	6.0000	6.2000	5.8500	6.2000	+3.333%	152	10,079	-85.323%
2025-07-24	6.0800	6.1400	5.8500	6.0000	-3.226%	56	9,962	-84.833%
2025-07-23	6.2000	6.3000	5.8600	6.2000	+4.730%	362	9,945	-85.323%
2025-07-22	6.5000	6.5300	5.5000	5.9200	-12.036%	421	9,781	-84.628%
2025-07-21	8.0500	8.0500	6.6200	6.7300	-15.346%	665	9,491	-86.478%
2025-07-18	7.8100	8.3000	7.7900	7.9500	-0.625%	746	9,025	-88.553%
2025-07-17	7.1200	8.0000	7.1000	8.0000	+15.774%	791	9,325	-88.625%
2025-07-16	6.2500	6.9100	6.1000	6.9100	+9.683%	115	9,767	-86.831%
2025-07-15	6.0000	6.4600	5.7500	6.3000	+9.565%	329	9,745	-85.556%
2025-07-14	5.7500	5.8000	5.2500	5.7500	+3.604%	74	9,920	-84.174%
2025-07-11	5.8000	6.0000	5.3000	5.5500	-3.646%	176	9,956	-83.604%
2025-07-10	5.5000	5.7600	5.3500	5.7600	+4.727%	75	9,897	-84.201%
2025-07-09	5.6500	5.6500	5.4000	5.5000	0.000%	91	9,936	-83.455%
2025-07-08	5.3200	5.5300	5.2500	5.5000	+6.796%	79	9,958	-83.455%
2025-07-07	5.3500	5.3500	5.0300	5.1500	-3.377%	249	9,915	-82.330%
2025-07-03	5.2500	5.4000	5.2000	5.3300	+3.495%	111	9,905	-82.927%
2025-07-02	5.1700	5.3500	5.1000	5.1500	-0.387%	183	9,905	-82.330%
2025-07-01	5.8500	5.8500	5.0900	5.1700	-12.373%	402	9,798	-82.398%
2025-06-30	5.8500	6.0500	5.8500	5.9000	+7.273%	110	9,461	-84.576%
2025-06-27	5.6500	5.9000	5.4500	5.5000	-3.509%	147	9,515	-83.455%
2025-06-26	5.3500	5.7000	5.3200	5.7000	+7.547%	176	9,541	-84.035%
2025-06-25	5.9500	5.9500	5.3000	5.3000	-8.621%	152	9,413	-82.830%
2025-06-24	5.5000	6.0500	5.3500	5.8000	+9.434%	149	9,363	-84.310%
2025-06-23	5.4000	5.4200	4.9000	5.3000	-0.935%	209	9,381	-82.830%
2025-06-20	5.8100	5.9000	5.3500	5.3500	-1.835%	798	9,285	-82.991%
2025-06-18	5.4000	5.6000	5.4000	5.4500	+0.926%	89	9,041	-83.303%
2025-06-17	5.9000	5.9000	5.4000	5.4000	-6.087%	189	9,041	-83.148%
2025-06-16	5.7000	5.9500	5.6000	5.7500	+5.893%	59	8,985	-84.174%
2025-06-13	5.4500	5.6500	5.2000	5.4300	-20.147%	1,902	8,972	-83.241%
2025-06-12	7.0000	7.1000	6.5500	6.8000	-2.857%	35	8,500	-86.618%
2025-06-11	6.9000	7.4000	6.5300	7.0000	+8.527%	168	8,500	-87.000%
2025-06-10	6.4500	6.6000	6.2000	6.4500	+1.415%	96	8,582	-85.891%
2025-06-09	6.0200	6.6800	5.5200	6.3600	+17.778%	215	8,615	-85.692%
2025-06-06	5.1500	5.5000	4.8800	5.4000	+13.684%	126	8,649	-83.148%
2025-06-05	4.8600	4.9700	4.7000	4.7500	-3.061%	28	8,652	-80.842%
2025-06-04	5.0900	5.0900	4.7000	4.9000	-2.000%	274	8,651	-81.429%
2025-06-03	5.5000	5.5000	4.9400	5.0000	-0.990%	453	8,567	-81.800%
2025-06-02	5.1500	5.1500	4.8000	5.0500	-5.075%	51	8,267	-81.980%
2025-05-30	5.5000	5.5000	5.1800	5.3200	-7.958%	218	8,266	-82.895%
2025-05-29	6.1000	6.1000	5.7000	5.7800	-5.246%	103	8,253	-84.256%
2025-05-28	6.5800	6.5800	5.9600	6.1000	0.000%	117	8,255	-85.082%
2025-05-27	6.4000	6.4000	5.9100	6.1000	+7.018%	68	8,344	-85.082%
2025-05-23	5.8000	5.9300	5.6500	5.7000	0.000%	364	8,346	-84.035%
2025-05-22	5.6500	6.0500	5.6000	5.7000	-4.202%	77	8,346	-84.035%
2025-05-21	6.3000	6.4300	5.9000	5.9500	-7.752%	147	8,313	-84.706%
2025-05-20	6.3000	6.7000	6.2100	6.4500	-0.463%	100	8,342	-85.891%
2025-05-19	7.3000	7.3000	6.3000	6.4800	-20.976%	387	8,330	-85.957%
2025-05-16	7.4500	8.6300	7.4500	8.2000	+14.685%	918	8,293	-88.902%
2025-05-15	7.0000	7.1600	6.8200	7.1500	+5.926%	415	8,397	-87.273%
2025-05-14	6.1200	6.7800	6.1200	6.7500	+10.656%	121	8,289	-86.519%
2025-05-13	4.8500	6.3500	4.8500	6.1000	+35.556%	645	8,311	-85.082%
2025-05-12	4.2000	4.6000	4.2000	4.5000	+4.651%	192	8,799	-79.778%
2025-05-09	4.3000	4.3000	4.2000	4.3000	+2.381%	76	8,927	-78.837%
2025-05-08	4.1500	4.3600	4.1500	4.2000	+4.218%	176	8,900	-78.333%
2025-05-07	4.0700	4.0700	3.9500	4.0300	-1.707%	14	9,034	-77.419%
2025-05-06	3.9500	4.1100	3.9500	4.1000	-3.529%	107	9,042	-77.805%
2025-05-05	4.6500	4.6500	4.0500	4.2500	-8.602%	177	8,967	-78.588%
2025-05-02	4.2000	4.8600	4.0500	4.6500	+16.250%	282	8,910	-80.430%
2025-05-01	3.8500	4.0000	3.8500	4.0000	+1.266%	541	9,019	-77.250%
2025-04-30	4.5000	4.5000	3.7500	3.9500	-9.611%	586	9,023	-76.962%
2025-04-29	4.1400	4.3700	4.1000	4.3700	+9.250%	69	9,005	-79.176%
2025-04-28	4.1200	4.1200	3.7400	4.0000	-4.762%	34	9,006	-77.250%
2025-04-25	4.0900	4.3200	4.0900	4.2000	+2.439%	132	8,986	-78.333%
2025-04-24	3.7900	4.1000	3.7900	4.1000	+9.920%	34	8,979	-77.805%
2025-04-23	3.6000	3.8500	3.5700	3.7300	+14.769%	96	8,984	-75.603%
2025-04-22	3.2000	3.4000	3.1200	3.2500	+3.175%	114	8,959	-72.000%
2025-04-21	3.2400	3.2400	3.0000	3.1500	-3.077%	112	8,897	-71.111%
2025-04-17	3.3900	3.5000	3.1300	3.2500	+9.060%	28	8,808	-72.000%
2025-04-16	3.1500	3.2000	2.9000	2.9800	-6.289%	245	8,808	-69.463%
2025-04-15	3.4000	3.4000	3.1400	3.1800	-0.625%	119	8,614	-71.384%
2025-04-14	3.5000	4.0000	3.1000	3.2000	+1.587%	81	8,495	-71.563%
2025-04-11	3.1100	3.1700	2.9500	3.1500	-1.563%	110	8,442	-71.111%
2025-04-10	3.1600	3.2000	3.0000	3.2000	-8.571%	78	8,388	-71.563%
2025-04-09	2.7500	3.5500	2.7500	3.5000	+30.112%	124	8,424	-74.000%
2025-04-08	3.1500	3.3200	2.6700	2.6900	-7.241%	59	8,439	-66.171%
2025-04-07	2.3100	3.4000	2.2200	2.9000	+10.266%	357	8,420	-68.621%
2025-04-04	3.1500	3.1500	2.3700	2.6300	-14.332%	1,038	8,257	-65.399%
2025-04-03	2.9200	3.1800	2.8400	3.0700	-5.538%	208	8,207	-70.358%
2025-04-02	3.1000	3.4500	2.7800	3.2500	+5.519%	31	8,207	-72.000%
2025-04-01	3.0500	3.3500	3.0000	3.0800	-5.231%	294	8,210	-70.455%
2025-03-31	3.1800	3.3500	3.1400	3.2500	-3.274%	200	8,239	-72.000%
2025-03-28	3.7700	3.7700	3.2800	3.3600	-13.846%	260	8,136	-72.917%
2025-03-27	3.9500	4.0800	3.8600	3.9000	-3.704%	108	8,027	-76.667%
2025-03-26	4.6400	4.6600	4.0500	4.0500	-11.957%	26	7,923	-77.531%
2025-03-25	4.6300	4.6500	4.4500	4.6000	-2.542%	1,332	7,924	-80.217%
2025-03-24	4.9700	4.9700	4.6500	4.7200	+2.609%	52	6,609	-80.720%
2025-03-21	4.0700	4.6000	4.0700	4.6000	+9.524%	240	6,622	-80.217%
2025-03-20	4.1500	4.3000	4.1000	4.2000	-3.448%	43	6,695	-78.333%
2025-03-19	4.1800	4.3500	4.1300	4.3500	+4.819%	28	6,679	-79.080%
2025-03-18	4.1400	4.2800	3.9500	4.1500	-2.353%	218	6,681	-78.072%
2025-03-17	3.9500	4.3000	3.9500	4.2500	+13.333%	141	6,473	-78.588%
2025-03-14	3.5500	3.8600	3.5500	3.7500	+8.696%	98	6,389	-75.733%
2025-03-13	3.8000	3.8500	3.4200	3.4500	-5.220%	45	6,338	-73.623%
2025-03-12	3.6500	3.7500	3.4000	3.6400	+8.657%	107	6,338	-75.000%
2025-03-11	3.2400	3.5500	3.2400	3.3500	+3.077%	153	6,337	-72.836%
2025-03-10	3.6500	3.7000	3.2500	3.2500	-16.667%	412	6,257	-72.000%
2025-03-07	3.8000	4.3000	3.5300	3.9000	-2.500%	494	5,925	-76.667%
2025-03-06	4.2500	4.2500	3.9000	4.0000	-10.913%	196	5,942	-77.250%
2025-03-05	4.2600	4.5500	4.2500	4.4900	+3.218%	96	5,770	-79.733%

.dark-mode .dKRSHT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKRSHT{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C7ACHR Jan 15 2027 7.00 Call (ACHR270115C00007000)option OPRA

ACHR20270115C7
ACHR Jan 15 2027 7.00 Call (ACHR270115C00007000)
option OPRA