Dark

ACHR20270115C8
ACHR Jan 15 2027 8.00 Call (ACHR270115C00008000)
option OPRA

EOD

Aug 24, 2026

0.6700-11.842%(-0.0900)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6500	0.7700	0.6500	0.6700	-11.842%	115	17,229	0.000%
2026-08-21	0.7200	0.8800	0.7200	0.7600	+11.765%	228	17,269	-11.842%
2026-08-20	0.8000	0.8100	0.6700	0.6800	-21.839%	134	17,111	-1.471%
2026-08-19	0.8000	0.8700	0.7900	0.8700	+6.098%	257	17,096	-22.989%
2026-08-18	0.8000	0.8600	0.7700	0.8200	-6.818%	97	16,960	-18.293%
2026-08-17	0.9500	1.0100	0.8600	0.8800	-13.725%	167	16,942	-23.864%
2026-08-14	1.2500	1.3800	0.9600	1.0200	-17.742%	501	16,909	-34.314%
2026-08-13	0.8600	1.2600	0.8600	1.2400	+37.778%	6,400	21,674	-45.968%
2026-08-12	1.0900	1.1700	0.8100	0.9000	-20.354%	5,733	19,228	-25.556%
2026-08-11	0.9200	1.2900	0.9000	1.1300	+17.708%	876	15,152	-40.708%
2026-08-10	1.0600	1.2000	0.7800	0.9600	+65.517%	1,942	14,796	-30.208%
2026-08-07	0.5600	0.7000	0.5600	0.5800	+11.538%	259	13,960	+15.517%
2026-08-06	0.5800	0.5900	0.5200	0.5200	-5.455%	78	13,871	+28.846%
2026-08-05	0.5400	0.5500	0.5200	0.5500	-6.780%	7	13,835	+21.818%
2026-08-04	0.4200	0.5900	0.4200	0.5900	+40.476%	490	13,830	+13.559%
2026-08-03	0.3900	0.4400	0.3900	0.4200	+7.692%	147	13,407	+59.524%
2026-07-31	0.4300	0.4300	0.3400	0.3900	-2.500%	69	13,339	+71.795%
2026-07-30	0.3600	0.4000	0.3400	0.4000	+11.111%	57	13,339	+67.500%
2026-07-29	0.3900	0.4000	0.3600	0.3600	-23.404%	106	13,325	+86.111%
2026-07-28	0.4200	0.4700	0.3900	0.4700	-2.083%	60	13,320	+42.553%
2026-07-27	0.4900	0.5000	0.4400	0.4800	+6.667%	111	13,303	+39.583%
2026-07-24	0.5100	0.5300	0.4500	0.4500	-27.419%	178	13,219	+48.889%
2026-07-23	0.6200	0.6500	0.5900	0.6200	+3.333%	17	13,230	+8.065%
2026-07-22	0.6200	0.6600	0.6000	0.6000	-4.762%	277	13,226	+11.667%
2026-07-21	0.7500	0.7600	0.6300	0.6300	-7.353%	565	13,000	+6.349%
2026-07-20	0.4200	0.7500	0.4000	0.6800	+74.359%	1,012	12,711	-1.471%
2026-07-17	0.3600	0.4200	0.3500	0.3900	+2.632%	377	12,271	+71.795%
2026-07-16	0.4300	0.4300	0.3800	0.3800	-20.833%	377	12,263	+76.316%
2026-07-15	0.5000	0.5100	0.4600	0.4800	+4.348%	32	12,490	+39.583%
2026-07-14	0.4400	0.5000	0.4400	0.4600	+12.195%	124	12,504	+45.652%
2026-07-13	0.4500	0.4500	0.4000	0.4100	-12.766%	256	12,531	+63.415%
2026-07-10	0.5400	0.5400	0.4600	0.4700	-9.615%	56	12,707	+42.553%
2026-07-09	0.5000	0.5500	0.5000	0.5200	+1.961%	1,130	12,668	+28.846%
2026-07-08	0.5300	0.5500	0.5100	0.5100	-12.069%	134	12,099	+31.373%
2026-07-07	0.5800	0.5800	0.5200	0.5800	-15.942%	228	12,027	+15.517%
2026-07-06	0.6000	0.7400	0.6000	0.6900	+25.455%	712	12,242	-2.899%
2026-07-02	0.6000	0.6200	0.5100	0.5500	-3.509%	215	12,003	+21.818%
2026-07-01	0.5100	0.6100	0.5100	0.5700	+14.000%	125	12,003	+17.544%
2026-06-30	0.5400	0.5600	0.5000	0.5000	-5.660%	82	12,054	+34.000%
2026-06-29	0.5600	0.6800	0.4800	0.5300	-7.018%	34	11,986	+26.415%
2026-06-26	0.5300	0.6000	0.5300	0.5700	+9.615%	95	11,980	+17.544%
2026-06-25	0.5900	0.6000	0.4000	0.5200	-14.754%	196	11,974	+28.846%
2026-06-24	0.6900	0.7100	0.6000	0.6100	-10.294%	65	11,951	+9.836%
2026-06-23	0.7400	0.7500	0.6800	0.6800	-12.821%	165	11,952	-1.471%
2026-06-22	0.8000	0.8500	0.7500	0.7800	0.000%	122	11,892	-14.103%
2026-06-18	0.8300	0.8300	0.7500	0.7800	-2.500%	70	11,767	-14.103%
2026-06-17	0.8400	0.9500	0.7700	0.8000	-6.977%	61	11,767	-16.250%
2026-06-16	0.8700	0.8700	0.7500	0.8600	+10.256%	61	11,722	-22.093%
2026-06-15	0.7700	0.9000	0.7700	0.7800	+9.859%	50	11,709	-14.103%
2026-06-12	0.7700	0.7700	0.6900	0.7100	-10.127%	9,033	11,681	-5.634%
2026-06-11	0.6500	0.7900	0.6500	0.7900	+9.722%	324	2,677	-15.190%
2026-06-10	0.8000	0.8200	0.7200	0.7200	-12.195%	296	2,530	-6.944%
2026-06-09	1.0200	1.1500	0.7500	0.8200	-14.583%	65	2,409	-18.293%
2026-06-08	0.9400	1.0300	0.9100	0.9600	+1.053%	256	2,387	-30.208%
2026-06-05	1.2000	1.2000	0.8500	0.9500	-26.923%	915	2,501	-29.474%
2026-06-04	1.2500	1.3700	1.2500	1.3000	-2.256%	72	2,574	-48.462%
2026-06-03	1.2700	1.4000	1.2500	1.3300	-5.000%	293	2,585	-49.624%
2026-06-02	1.5000	1.6200	1.4000	1.4000	-7.285%	572	2,428	-52.143%
2026-06-01	1.4100	1.5700	1.3500	1.5100	+2.721%	208	1,963	-55.629%
2026-05-29	1.4100	1.5200	1.2500	1.4700	-3.922%	179	1,941	-54.422%
2026-05-28	1.4300	1.7500	1.4200	1.5300	+13.333%	476	1,950	-56.209%
2026-05-27	1.3200	1.4000	1.2500	1.3500	0.000%	97	1,690	-50.370%
2026-05-26	1.3600	1.4700	1.2900	1.3500	+13.445%	762	1,649	-50.370%
2026-05-22	1.1900	1.3000	1.1900	1.1900	+2.586%	176	1,903	-43.697%
2026-05-21	0.9500	1.1600	0.9500	1.1600	+16.000%	64	1,890	-42.241%
2026-05-20	0.9600	1.1100	0.9600	1.0000	-8.257%	138	1,890	-33.000%
2026-05-19	0.9800	1.1500	0.9200	1.0900	+0.926%	456	1,448	-38.532%
2026-05-18	1.1400	1.1400	1.0000	1.0800	-0.917%	335	1,448	-37.963%
2026-05-15	1.1400	1.1900	1.0800	1.0900	-12.800%	51	1,448	-38.532%
2026-05-14	1.1500	1.3200	1.1400	1.2500	-8.759%	60	1,448	-46.400%
2026-05-13	1.2800	1.4600	1.2800	1.3700	+11.382%	66	1,123	-51.095%
2026-05-12	1.1500	1.2300	1.0600	1.2300	-16.327%	484	1,123	-45.528%
2026-05-11	1.2800	1.5000	1.2800	1.4700	+8.889%	199	1,123	-54.422%
2026-05-08	1.1500	1.3500	1.1500	1.3500	+12.500%	172	1,047	-50.370%
2026-05-07	1.2400	1.3700	1.2000	1.2000	-10.448%	145	958	-44.167%
2026-05-06	1.1000	1.3400	1.1000	1.3400	+32.673%	832	952	-50.000%
2026-05-05	1.0200	1.0200	0.9300	1.0100	+2.020%	40	469	-33.663%
2026-05-04	1.0200	1.0400	0.9800	0.9900	-2.941%	147	454	-32.323%
2026-05-01	0.9500	1.0500	0.9500	1.0200	-2.857%	46	358	-34.314%
2026-04-30	0.9200	1.0500	0.9200	1.0500	+5.000%	30	358	-36.190%
2026-04-29	1.0000	1.0000	0.9300	1.0000	-6.542%	28	345	-33.000%
2026-04-28	1.0900	1.1000	1.0500	1.0700	0.000%	15	344	-37.383%
2026-04-27	1.0500	1.1100	1.0000	1.0700	+4.902%	49	333	-37.383%
2026-04-24	1.0000	1.0200	1.0000	1.0200	+2.000%	212	321	-34.314%
2026-04-23	1.1600	1.1600	1.0000	1.0000	-16.667%	14	152	-33.000%
2026-04-22	1.2300	1.2300	1.1200	1.2000	+8.108%	33	141	-44.167%
2026-04-21	1.2000	1.2300	1.1000	1.1100	-1.770%	73	61	-39.640%
2026-04-20	1.2000	1.2000	1.1300	1.1300	-8.871%	27	61	-40.708%
2026-04-17	1.3300	1.3600	1.2400	1.2400	+4.202%	36	36	-45.968%
2026-04-16	1.2200	1.2200	1.1900	1.1900	0.000%	4	0	-43.697%

.dark-mode .D7lkFn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7lkFn{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C8ACHR Jan 15 2027 8.00 Call (ACHR270115C00008000)option OPRA

ACHR20270115C8
ACHR Jan 15 2027 8.00 Call (ACHR270115C00008000)
option OPRA