Dark

ACHR20270115C9
ACHR Jan 15 2027 9.00 Call (ACHR270115C00009000)
option OPRA

EOD

Aug 24, 2026

0.5400-10.000%(-0.0600)435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.5600	0.6100	0.4900	0.5400	-10.000%	435	27,824	0.000%
2026-08-21	0.5600	0.6500	0.5600	0.6000	+1.695%	252	27,790	-10.000%
2026-08-20	0.6400	0.6400	0.4800	0.5900	-4.839%	121	27,841	-8.475%
2026-08-19	0.6300	0.6600	0.6200	0.6200	-1.587%	707	27,801	-12.903%
2026-08-18	0.6600	0.6600	0.5900	0.6300	-8.696%	138	27,226	-14.286%
2026-08-17	0.7000	0.7200	0.6700	0.6900	-9.211%	243	27,205	-21.739%
2026-08-14	0.9700	1.1000	0.7400	0.7600	-21.649%	573	26,986	-28.947%
2026-08-13	0.7400	0.9800	0.7400	0.9700	+44.776%	713	26,543	-44.330%
2026-08-12	0.7800	0.7800	0.6200	0.6700	-25.556%	578	26,026	-19.403%
2026-08-11	0.7100	1.0100	0.6900	0.9000	+15.385%	430	25,613	-40.000%
2026-08-10	0.8100	0.9600	0.6400	0.7800	+110.811%	24,041	25,382	-30.769%
2026-08-07	0.3000	0.5000	0.3000	0.3700	-9.756%	100	3,634	+45.946%
2026-08-06	0.4300	0.4300	0.3900	0.4100	0.000%	40	3,581	+31.707%
2026-08-05	0.4300	0.4700	0.3500	0.4100	-2.381%	240	3,566	+31.707%
2026-08-04	0.3400	0.4300	0.3200	0.4200	+35.484%	222	3,765	+28.571%
2026-08-03	0.2800	0.3400	0.2800	0.3100	+10.714%	36	3,595	+74.194%
2026-07-31	0.2700	0.2800	0.2700	0.2800	-6.667%	11	3,578	+92.857%
2026-07-30	0.3000	0.3000	0.2600	0.3000	+7.143%	33	3,587	+80.000%
2026-07-29	0.2900	0.3000	0.2800	0.2800	-15.152%	158	3,572	+92.857%
2026-07-28	0.3400	0.3400	0.3200	0.3300	-10.811%	7	3,495	+63.636%
2026-07-27	0.4500	0.4500	0.3700	0.3700	+2.778%	137	3,494	+45.946%
2026-07-24	0.4000	0.4200	0.3600	0.3600	-26.531%	257	3,359	+50.000%
2026-07-23	0.4800	0.5000	0.4600	0.4900	+2.083%	1,169	3,458	+10.204%
2026-07-22	0.5500	0.5500	0.4800	0.4800	-5.882%	227	2,636	+12.500%
2026-07-21	0.6000	0.6100	0.5100	0.5100	-7.273%	1,713	2,817	+5.882%
2026-07-20	0.3000	0.5700	0.3000	0.5500	+83.333%	350	2,446	-1.818%
2026-07-17	0.2600	0.3400	0.2600	0.3000	0.000%	464	2,330	+80.000%
2026-07-16	0.3200	0.3200	0.2700	0.3000	-16.667%	147	2,627	+80.000%
2026-07-15	0.4000	0.4000	0.3600	0.3600	-7.692%	5	2,512	+50.000%
2026-07-14	0.3600	0.3900	0.3600	0.3900	+18.182%	109	2,511	+38.462%
2026-07-13	0.3400	0.3400	0.3300	0.3300	-10.811%	24	2,611	+63.636%
2026-07-10	0.4100	0.4100	0.3700	0.3700	-15.909%	8	2,622	+45.946%
2026-07-09	0.4700	0.4700	0.3600	0.4400	+7.317%	16	2,621	+22.727%
2026-07-08	0.4300	0.4300	0.4000	0.4100	-2.381%	13	2,627	+31.707%
2026-07-07	0.5500	0.5500	0.4200	0.4200	-25.000%	87	2,621	+28.571%
2026-07-06	0.4700	0.6100	0.4700	0.5600	+19.149%	139	2,540	-3.571%
2026-07-02	0.5000	0.5000	0.4400	0.4700	+9.302%	5	2,552	+14.894%
2026-07-01	0.4300	0.4900	0.4300	0.4300	+4.878%	197	2,552	+25.581%
2026-06-30	0.3900	0.4300	0.3500	0.4100	-2.381%	14	2,598	+31.707%
2026-06-29	0.4300	0.4500	0.3700	0.4200	-8.696%	291	2,599	+28.571%
2026-06-26	0.3500	0.4800	0.3500	0.4600	+17.949%	48	2,465	+17.391%
2026-06-25	0.4800	0.4800	0.3900	0.3900	-20.408%	175	2,480	+38.462%
2026-06-24	0.5000	0.5200	0.4900	0.4900	-9.259%	36	2,439	+10.204%
2026-06-23	0.6200	0.6200	0.5400	0.5400	-16.923%	12	2,424	0.000%
2026-06-22	0.6400	0.6600	0.6400	0.6500	-1.515%	11	2,415	-16.923%
2026-06-18	0.6800	0.6800	0.5900	0.6600	-5.714%	158	2,339	-18.182%
2026-06-17	0.6600	0.7200	0.6400	0.7000	+2.941%	14	2,339	-22.857%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-5.556%	8	2,337	-20.588%
2026-06-15	0.6700	0.7300	0.6700	0.7200	+24.138%	64	2,332	-25.000%
2026-06-12	0.6900	0.6900	0.5800	0.5800	-12.121%	26	2,325	-6.897%
2026-06-11	0.5600	0.6600	0.5400	0.6600	+13.793%	25	2,322	-18.182%
2026-06-10	0.6500	0.6500	0.5800	0.5800	-22.667%	376	2,325	-6.897%
2026-06-09	0.8100	0.8100	0.6500	0.7500	-6.250%	70	1,994	-28.000%
2026-06-08	0.7700	0.8000	0.7700	0.8000	+11.111%	6	2,006	-32.500%
2026-06-05	0.9300	0.9300	0.7200	0.7200	-31.429%	57	2,000	-25.000%
2026-06-04	1.0500	1.1400	1.0200	1.0500	-4.545%	101	2,002	-48.571%
2026-06-03	1.0500	1.1400	1.0300	1.1000	-9.836%	205	2,000	-50.909%
2026-06-02	1.2200	1.2500	1.1700	1.2200	-4.688%	136	2,074	-55.738%
2026-06-01	1.1800	1.2900	1.1600	1.2800	+6.667%	51	2,065	-57.813%
2026-05-29	1.0700	1.2500	1.0500	1.2000	-7.692%	56	2,075	-55.000%
2026-05-28	1.0400	1.3900	1.0400	1.3000	+21.495%	1,290	2,068	-58.462%
2026-05-27	1.1300	1.1600	1.0700	1.0700	-4.464%	74	1,019	-49.533%
2026-05-26	1.1700	1.2200	1.1000	1.1200	+7.692%	298	955	-51.786%
2026-05-22	0.9800	1.1200	0.9300	1.0400	+13.043%	54	705	-48.077%
2026-05-21	0.8700	0.9600	0.8600	0.9200	+5.747%	19	697	-41.304%
2026-05-20	0.7200	0.9000	0.7200	0.8700	0.000%	39	697	-37.931%
2026-05-19	0.8100	0.9000	0.6900	0.8700	+4.819%	39	621	-37.931%
2026-05-18	0.9800	0.9800	0.8300	0.8300	-8.791%	45	621	-34.940%
2026-05-15	0.8900	0.9500	0.8900	0.9100	-13.333%	8	621	-40.659%
2026-05-14	1.0600	1.0900	0.9100	1.0500	-4.545%	201	626	-48.571%
2026-05-13	0.9500	1.2200	0.9500	1.1000	+13.402%	248	656	-50.909%
2026-05-12	1.1900	1.1900	0.9000	0.9700	-17.797%	94	656	-44.330%
2026-05-11	1.0900	1.2200	1.0500	1.1800	+6.306%	289	656	-54.237%
2026-05-08	0.9500	1.1100	0.9500	1.1100	+11.000%	67	571	-51.351%
2026-05-07	1.0700	1.1000	1.0000	1.0000	-7.407%	66	523	-46.000%
2026-05-06	0.9500	1.1000	0.8500	1.0800	+33.333%	261	484	-50.000%
2026-05-05	0.7900	0.8300	0.7900	0.8100	-2.410%	5	393	-33.333%
2026-05-04	0.8600	0.8800	0.8300	0.8300	-2.353%	6	390	-34.940%
2026-05-01	0.9000	0.9000	0.8500	0.8500	-1.163%	129	257	-36.471%
2026-04-30	0.8400	0.8600	0.8400	0.8600	+13.158%	9	257	-37.209%
2026-04-29	0.8500	0.8500	0.7500	0.7600	-16.484%	104	259	-28.947%
2026-04-28	0.9100	0.9100	0.9100	0.9100	0.000%	2	213	-40.659%
2026-04-27	0.8900	0.9100	0.8500	0.9100	+7.059%	121	213	-40.659%
2026-04-24	0.8200	0.8500	0.8200	0.8500	-5.556%	65	99	-36.471%
2026-04-23	0.9000	0.9000	0.8800	0.9000	-8.163%	3	80	-40.000%
2026-04-22	1.0300	1.0400	0.9500	0.9800	-2.000%	52	80	-44.898%
2026-04-21	1.0000	1.0200	1.0000	1.0000	+6.383%	5	66	-46.000%
2026-04-20	1.0000	1.0000	0.9400	0.9400	-6.931%	13	66	-42.553%
2026-04-17	1.1200	1.1200	1.0100	1.0100	+5.208%	86	61	-46.535%
2026-04-16	0.9500	1.0400	0.9400	0.9600	0.000%	17	0	-43.750%

.dark-mode .jHTJkQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHTJkQ{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115C9ACHR Jan 15 2027 9.00 Call (ACHR270115C00009000)option OPRA

ACHR20270115C9
ACHR Jan 15 2027 9.00 Call (ACHR270115C00009000)
option OPRA