Dark

ACHR20270115P10
ACHR Jan 15 2027 10.00 Put (ACHR270115P00010000)
option OPRA

EOD

Aug 24, 2026

4.25+0.711%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.2500	4.2500	4.2500	4.2500	+0.711%	1	4,106	0.000%
2026-08-20	4.2000	4.2200	4.2000	4.2200	+5.500%	7	4,106	+0.711%
2026-08-19	4.1000	4.1000	4.0000	4.0000	-2.439%	3	4,111	+6.250%
2026-08-18	4.1500	4.1500	4.0900	4.1000	+3.797%	13	4,111	+3.659%
2026-08-17	3.9500	3.9500	3.9500	3.9500	+1.804%	5	4,113	+7.595%
2026-08-14	3.7000	3.8800	3.7000	3.8800	+8.078%	7	4,108	+9.536%
2026-08-13	4.0800	4.0800	3.5900	3.5900	-5.526%	48	4,115	+18.384%
2026-08-11	3.8500	3.8500	3.7000	3.8000	-11.628%	38	4,100	+11.842%
2026-08-10	3.9000	4.3500	3.8100	4.3000	-8.898%	85	4,106	-1.163%
2026-08-07	4.8100	4.8100	4.7200	4.7200	-7.451%	6	4,066	-9.958%
2026-08-06	4.9000	5.1000	4.9000	5.1000	+2.000%	4	4,066	-16.667%
2026-08-04	5.0000	5.0000	5.0000	5.0000	-8.257%	1	4,064	-15.000%
2026-07-31	5.4400	5.4800	5.4400	5.4500	0.000%	48	4,064	-22.018%
2026-07-30	5.4500	5.4500	5.4500	5.4500	-0.909%	2	4,060	-22.018%
2026-07-29	5.5300	5.5500	5.5000	5.5000	+4.364%	177	4,060	-22.727%
2026-07-24	5.2700	5.2700	5.2700	5.2700	+6.250%	1	4,095	-19.355%
2026-07-23	5.0300	5.0300	4.9600	4.9600	-2.170%	31	4,094	-14.315%
2026-07-22	5.0700	5.0700	5.0700	5.0700	+1.198%	75	4,094	-16.174%
2026-07-21	5.0100	5.0100	5.0100	5.0100	-0.199%	5	4,094	-15.170%
2026-07-20	5.3000	5.3000	4.9200	5.0200	-12.238%	19	4,089	-15.339%
2026-07-17	5.7100	5.7200	5.7100	5.7200	+2.509%	2	4,089	-25.699%
2026-07-16	5.5800	5.5800	5.5800	5.5800	+1.087%	2	4,091	-23.835%
2026-07-14	5.5200	5.5200	5.5200	5.5200	+3.565%	1	4,090	-23.007%
2026-07-10	5.3300	5.3300	5.3300	5.3300	+0.566%	47	4,090	-20.263%
2026-07-09	5.3000	5.3000	5.3000	5.3000	+5.159%	2	4,060	-19.811%
2026-07-07	5.0400	5.0400	5.0400	5.0400	0.000%	10	4,059	-15.675%
2026-07-06	4.9500	5.0400	4.9500	5.0400	-6.494%	5	4,059	-15.675%
2026-07-01	5.3900	5.3900	5.3900	5.3900	+4.255%	1	4,061	-21.150%
2026-06-26	5.1700	5.1700	5.1700	5.1700	-2.268%	1	4,061	-17.795%
2026-06-25	5.1700	5.2900	5.1700	5.2900	+5.589%	12	4,061	-19.660%
2026-06-23	5.0500	5.0500	5.0100	5.0100	+3.299%	30	4,067	-15.170%
2026-06-22	4.8500	4.8500	4.8500	4.8500	0.000%	1	4,085	-12.371%
2026-06-18	4.8500	4.8500	4.8500	4.8500	-3.000%	27	4,084	-12.371%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-4.762%	1	4,084	-15.000%
2026-06-12	5.2500	5.2500	5.2500	5.2500	0.000%	1	4,085	-19.048%
2026-06-11	5.2900	5.2900	5.2500	5.2500	+1.547%	5	4,085	-19.048%
2026-06-10	5.1100	5.1700	5.1100	5.1700	+2.988%	50	4,086	-17.795%
2026-06-09	4.8800	5.1500	4.8800	5.0200	+5.907%	17	4,068	-15.339%
2026-06-08	4.7800	4.7800	4.7400	4.7400	+12.857%	20	4,070	-10.338%
2026-06-04	4.2200	4.2200	4.2000	4.2000	+3.448%	2	4,050	+1.190%
2026-06-02	4.0500	4.0600	4.0400	4.0600	-2.169%	30	4,050	+4.680%
2026-06-01	4.1500	4.1500	4.1500	4.1500	+3.750%	1	4,049	+2.410%
2026-05-29	4.0600	4.0600	4.0000	4.0000	+3.359%	11	4,049	+6.250%
2026-05-28	4.1000	4.1000	3.8700	3.8700	-8.294%	15	4,049	+9.819%
2026-05-27	4.2200	4.2200	4.1200	4.2200	+2.927%	11	4,041	+0.711%
2026-05-26	4.1400	4.1400	4.0800	4.1000	-4.429%	5	4,041	+3.659%
2026-05-22	4.2700	4.2900	4.2700	4.2900	-5.714%	3	4,041	-0.932%
2026-05-21	4.8000	4.8000	4.5500	4.5500	-1.728%	28	4,052	-6.593%
2026-05-20	4.6300	4.6300	4.6300	4.6300	+0.652%	7	4,052	-8.207%
2026-05-19	4.6000	4.6000	4.6000	4.6000	+1.996%	11	4,053	-7.609%
2026-05-18	4.5600	4.5700	4.5100	4.5100	+7.381%	18	4,053	-5.765%
2026-05-14	4.2500	4.2800	4.1500	4.2000	+3.704%	166	4,053	+1.190%
2026-05-13	4.2300	4.2400	4.0200	4.0500	-4.706%	325	4,077	+4.938%
2026-05-12	4.2200	4.2600	4.2200	4.2500	+2.410%	28	4,077	0.000%
2026-05-11	4.1100	4.2000	4.1100	4.1500	-2.123%	18	4,077	+2.410%
2026-05-08	4.5000	4.5000	4.2300	4.2400	-0.235%	79	4,069	+0.236%
2026-05-06	4.2500	4.2500	4.2500	4.2500	-10.901%	2	4,079	0.000%
2026-05-05	4.7700	4.7700	4.7700	4.7700	+1.706%	5	4,077	-10.901%
2026-05-04	4.6500	4.6900	4.6500	4.6900	+1.735%	15	4,077	-9.382%
2026-05-01	4.7800	4.8000	4.6100	4.6100	-1.915%	104	4,064	-7.809%
2026-04-30	4.7500	4.7500	4.7000	4.7000	0.000%	102	4,064	-9.574%
2026-04-27	4.7900	4.7900	4.7000	4.7000	+5.618%	4	4,016	-9.574%
2026-04-22	4.3500	4.4500	4.3500	4.4500	-2.838%	16	4,017	-4.494%
2026-04-21	4.5800	4.5800	4.5800	4.5800	+1.327%	10	4,005	-7.205%
2026-04-20	4.5200	4.5200	4.5200	4.5200	+4.388%	1	4,005	-5.973%
2026-04-17	4.3900	4.3900	4.2900	4.3300	-2.697%	10	4,004	-1.848%
2026-04-16	4.4500	4.4500	4.4500	4.4500	-1.766%	1	4,000	-4.494%
2026-04-15	4.5800	4.6000	4.5200	4.5300	-5.625%	126	3,999	-6.181%
2026-04-14	4.7900	4.8000	4.7900	4.8000	-2.439%	100	4,070	-11.458%
2026-04-13	4.9300	4.9300	4.9200	4.9200	-0.203%	100	3,980	-13.618%
2026-04-10	4.9500	4.9500	4.9300	4.9300	+0.407%	6	3,900	-13.793%
2026-04-09	4.9000	4.9100	4.9000	4.9100	+1.446%	2	3,900	-13.442%
2026-04-08	4.7500	4.8400	4.7500	4.8400	-3.200%	74	3,900	-12.190%
2026-04-07	5.0500	5.0500	4.9800	5.0000	+2.249%	17	3,918	-15.000%
2026-04-06	4.9000	4.9000	4.8900	4.8900	-3.740%	33	3,905	-13.088%
2026-04-01	5.1200	5.1200	5.0800	5.0800	-2.308%	16	3,903	-16.339%
2026-03-31	5.3500	5.4000	5.2000	5.2000	-4.587%	108	3,888	-18.269%
2026-03-30	5.1900	5.4500	5.1900	5.4500	+4.406%	10	3,944	-22.018%
2026-03-27	5.1500	5.2200	5.1200	5.2200	+3.366%	37	3,946	-18.582%
2026-03-26	5.0000	5.0500	4.8500	5.0500	+3.061%	61	3,972	-15.842%
2026-03-25	4.8900	4.9000	4.8900	4.9000	0.000%	12	3,964	-13.265%
2026-03-24	4.7500	4.9000	4.7500	4.9000	+4.255%	2	3,958	-13.265%
2026-03-23	4.7400	4.7400	4.7000	4.7000	-2.692%	2	3,957	-9.574%
2026-03-20	4.6700	4.8500	4.6600	4.8300	+4.320%	552	3,957	-12.008%
2026-03-19	4.6500	4.6500	4.6300	4.6300	+3.348%	22	4,278	-8.207%
2026-03-18	4.4800	4.4800	4.4800	4.4800	+0.674%	2	4,258	-5.134%
2026-03-17	4.5400	4.5400	4.4500	4.4500	-1.766%	24	4,258	-4.494%
2026-03-16	4.5600	4.6500	4.5300	4.5300	-2.790%	106	4,238	-6.181%
2026-03-13	4.5500	4.6800	4.5500	4.6600	+2.418%	101	4,303	-8.798%
2026-03-12	4.4500	4.5500	4.4500	4.5500	+1.562%	33	4,212	-6.593%
2026-03-11	4.4500	4.4800	4.4500	4.4800	+0.224%	13	4,199	-5.134%
2026-03-10	4.3000	4.4700	4.3000	4.4700	+2.759%	3	4,186	-4.922%
2026-03-09	4.6000	4.6400	4.3500	4.3500	-3.974%	9	4,183	-2.299%
2026-03-06	4.5500	4.5500	4.5000	4.5300	+1.798%	14	4,174	-6.181%
2026-03-05	4.3000	4.4500	4.3000	4.4500	+5.952%	35	4,165	-4.494%
2026-03-04	4.3000	4.3000	4.1500	4.2000	-3.448%	43	4,131	+1.190%
2026-03-03	4.3500	4.3500	4.3500	4.3500	+8.750%	1	4,090	-2.299%
2026-03-02	3.9500	4.0000	3.9500	4.0000	-3.614%	12	4,091	+6.250%
2026-02-27	4.1500	4.1800	4.1500	4.1500	+3.750%	137	4,091	+2.410%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-2.200%	3	3,958	+6.250%
2026-02-25	4.0000	4.1200	4.0000	4.0900	-1.446%	60	4,002	+3.912%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-2.810%	6	4,002	+2.410%
2026-02-23	4.3000	4.3000	4.2700	4.2700	+0.471%	5	4,001	-0.468%
2026-02-20	4.1000	4.2500	4.1000	4.2500	+1.918%	41	4,000	0.000%
2026-02-18	4.3300	4.3300	4.1700	4.1700	-5.227%	70	4,039	+1.918%
2026-02-17	4.4700	4.4700	4.3900	4.4000	+2.326%	6	3,969	-3.409%
2026-02-13	4.3000	4.3000	4.2800	4.3000	0.000%	10	3,964	-1.163%
2026-02-12	4.2800	4.4000	4.2800	4.3000	+1.176%	59	3,964	-1.163%
2026-02-11	4.2000	4.2500	4.2000	4.2500	+4.423%	6	4,023	0.000%
2026-02-10	4.0800	4.0800	3.9500	4.0700	+0.743%	10	4,027	+4.423%
2026-02-09	4.0400	4.0400	4.0400	4.0400	-1.222%	1	4,035	+5.198%
2026-02-06	4.2000	4.2000	4.0800	4.0900	-10.110%	101	4,036	+3.912%
2026-02-05	4.3500	4.5500	4.3500	4.5500	+6.557%	24	3,937	-6.593%
2026-02-04	4.1300	4.4500	4.1300	4.2700	+1.667%	198	3,947	-0.468%
2026-02-03	4.2500	4.2500	4.2000	4.2000	0.000%	20	3,894	+1.190%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+1.205%	256	3,889	+1.190%
2026-01-30	4.1000	4.1500	4.0800	4.1500	+4.534%	17	3,793	+2.410%
2026-01-29	3.8000	4.0000	3.8000	3.9700	+4.474%	18	3,803	+7.053%
2026-01-28	3.7500	3.8000	3.7500	3.8000	+1.333%	2	3,800	+11.842%
2026-01-27	3.6500	3.7800	3.6500	3.7500	+2.740%	99	3,798	+13.333%
2026-01-26	3.6400	3.6500	3.6400	3.6500	+2.817%	10	3,744	+16.438%
2026-01-23	3.5000	3.6000	3.4800	3.5500	+4.412%	12	3,749	+19.718%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-6.849%	26	3,751	+25.000%
2026-01-21	3.4900	3.6500	3.4900	3.6500	+3.693%	58	3,727	+16.438%
2026-01-20	3.6000	3.6000	3.4200	3.5200	+2.029%	68	3,671	+20.739%
2026-01-16	3.4000	3.4500	3.3000	3.4500	0.000%	3	3,717	+23.188%
2026-01-15	3.3500	3.4500	3.2500	3.4500	+2.985%	18	3,717	+23.188%
2026-01-14	3.5100	3.5100	3.3500	3.3500	-6.425%	5	3,707	+26.866%
2026-01-13	3.4000	3.6500	3.4000	3.5800	+4.678%	13	3,704	+18.715%
2026-01-12	3.3300	3.4200	3.3300	3.4200	-1.156%	54	3,691	+24.269%
2026-01-09	3.4200	3.5000	3.4200	3.4600	-0.288%	69	3,638	+22.832%
2026-01-08	3.4800	3.4800	3.4000	3.4700	-2.528%	12	3,595	+22.478%
2026-01-07	3.5600	3.5600	3.5600	3.5600	-1.111%	3	3,595	+19.382%
2026-01-06	3.5600	3.6000	3.5600	3.6000	+3.448%	3	3,598	+18.056%
2026-01-05	3.6100	3.6100	3.3500	3.4800	-6.452%	70	3,598	+22.126%
2026-01-02	4.0700	4.0700	3.7200	3.7200	-7.692%	124	3,645	+14.247%
2025-12-31	4.0300	4.0300	4.0000	4.0300	+0.750%	9	3,528	+5.459%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+2.564%	1	3,528	+6.250%
2025-12-29	3.8800	3.9100	3.8800	3.9000	+2.094%	16	3,527	+8.974%
2025-12-26	3.8000	3.8200	3.8000	3.8200	+2.688%	3	3,535	+11.257%
2025-12-24	3.7200	3.7200	3.7200	3.7200	+1.639%	2	3,534	+14.247%
2025-12-23	3.6600	3.6600	3.6600	3.6600	+0.274%	2	3,534	+16.120%
2025-12-22	3.6800	3.6800	3.6500	3.6500	-3.947%	61	3,532	+16.438%
2025-12-19	3.8600	3.8700	3.8000	3.8000	-2.813%	18	3,521	+11.842%
2025-12-18	3.8000	3.9400	3.8000	3.9100	+0.256%	48	3,509	+8.696%
2025-12-17	3.7500	3.9000	3.7500	3.9000	-1.266%	47	3,514	+8.974%
2025-12-16	3.9100	3.9500	3.8900	3.9500	+1.804%	7	3,477	+7.595%
2025-12-15	3.8800	3.9500	3.8500	3.8800	+2.105%	19	3,480	+9.536%
2025-12-12	3.6500	3.8000	3.6500	3.8000	+2.703%	6	3,481	+11.842%
2025-12-11	3.7200	3.7200	3.7000	3.7000	+0.271%	2	3,481	+14.865%
2025-12-10	3.7000	3.7000	3.6900	3.6900	+1.096%	36	3,481	+15.176%
2025-12-09	3.7500	3.8000	3.6500	3.6500	-2.145%	157	3,445	+16.438%
2025-12-05	3.6900	3.7300	3.6800	3.7300	+4.775%	172	3,452	+13.941%
2025-12-04	3.8000	3.8000	3.5600	3.5600	-7.532%	62	3,372	+19.382%
2025-12-03	4.0600	4.0600	3.8500	3.8500	-6.098%	130	3,313	+10.390%
2025-12-02	4.0900	4.1100	4.0900	4.1000	-2.381%	8	3,193	+3.659%
2025-12-01	4.2400	4.2500	4.1500	4.2000	+3.704%	226	3,199	+1.190%
2025-11-28	4.0500	4.0500	4.0500	4.0500	-10.000%	1	3,151	+4.938%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+2.273%	10	3,160	-5.556%
2025-11-25	4.4000	4.4000	4.4000	4.4000	0.000%	1	3,160	-3.409%
2025-11-24	4.6000	4.6000	4.3500	4.4000	-9.278%	178	3,159	-3.409%
2025-11-21	4.6000	4.8500	4.6000	4.8500	+4.978%	13	3,019	-12.371%
2025-11-20	4.5000	4.6300	4.5000	4.6200	+6.697%	90	3,018	-8.009%
2025-11-19	4.3300	4.3300	4.3300	4.3300	0.000%	12	3,037	-1.848%
2025-11-18	4.4200	4.4200	4.3300	4.3300	-0.915%	8	3,025	-1.848%
2025-11-17	4.2300	4.4000	4.2300	4.3700	+5.048%	7	3,018	-2.746%
2025-11-14	4.2000	4.3000	4.0600	4.1600	+0.483%	78	3,015	+2.163%
2025-11-13	4.0900	4.1400	4.0900	4.1400	+4.020%	455	3,038	+2.657%
2025-11-12	3.7500	3.9800	3.7500	3.9800	+5.013%	45	2,584	+6.784%
2025-11-11	3.9000	3.9000	3.7900	3.7900	-2.821%	14	2,555	+12.137%
2025-11-10	3.9800	4.0500	3.9000	3.9000	-5.109%	22	2,568	+8.974%
2025-11-07	4.0000	4.4500	4.0000	4.1100	+14.167%	221	2,547	+3.406%
2025-11-06	3.6000	3.6000	3.6000	3.6000	-0.826%	1	2,500	+18.056%
2025-11-05	3.5300	3.6300	3.5300	3.6300	+7.396%	2	2,499	+17.080%
2025-11-04	3.4000	3.5000	3.3800	3.3800	+5.625%	51	2,500	+25.740%
2025-11-03	3.1000	3.3500	3.1000	3.2000	+7.744%	156	2,350	+32.813%
2025-10-31	3.1600	3.1600	2.9700	2.9700	-5.714%	2	2,350	+43.098%
2025-10-30	3.1500	3.1500	3.1500	3.1500	+1.613%	1	2,349	+34.921%
2025-10-29	3.0500	3.2000	3.0500	3.1000	+6.897%	26	2,350	+37.097%
2025-10-28	2.9000	2.9000	2.9000	2.9000	-9.375%	10	2,324	+46.552%
2025-10-27	3.2000	3.2000	3.2000	3.2000	-0.621%	1	2,314	+32.813%
2025-10-24	3.2200	3.2200	3.2200	3.2200	+2.222%	1	2,314	+31.988%
2025-10-23	3.2000	3.2000	3.1500	3.1500	+0.318%	14	2,315	+34.921%
2025-10-22	3.1000	3.2700	3.1000	3.1400	+2.951%	67	2,310	+35.350%
2025-10-21	3.0500	3.0500	3.0500	3.0500	+4.096%	1	2,249	+39.344%
2025-10-20	2.9600	2.9600	2.9300	2.9300	-8.438%	6	2,248	+45.051%
2025-10-17	3.1500	3.2000	3.1500	3.2000	+4.918%	55	2,245	+32.813%
2025-10-16	2.7600	3.0500	2.7600	3.0500	+14.232%	44	2,249	+39.344%
2025-10-15	2.4900	2.6700	2.4400	2.6700	+0.755%	36	2,242	+59.176%
2025-10-14	2.9400	2.9400	2.6000	2.6500	-6.690%	5	2,256	+60.377%
2025-10-13	2.9800	2.9800	2.8100	2.8400	-6.579%	50	2,255	+49.648%
2025-10-10	2.8200	3.0400	2.8200	3.0400	+8.571%	55	2,273	+39.803%
2025-10-09	2.8800	2.9600	2.8000	2.8000	0.000%	11	2,306	+51.786%
2025-10-08	3.0000	3.5000	2.8000	2.8000	-2.439%	67	2,310	+51.786%
2025-10-07	2.6100	2.8700	2.6100	2.8700	+17.623%	219	2,164	+48.084%
2025-10-06	2.6400	2.8000	2.3900	2.4400	-11.273%	205	2,164	+74.180%
2025-10-03	3.0000	3.0100	2.7500	2.7500	-11.290%	158	2,325	+54.545%
2025-10-02	3.1000	3.1000	3.0600	3.1000	-4.025%	20	2,462	+37.097%
2025-10-01	3.2400	3.2400	3.1500	3.2300	-3.869%	9	2,471	+31.579%
2025-09-30	3.3600	3.3600	3.3600	3.3600	+0.901%	5	2,468	+26.488%
2025-09-26	3.3500	3.3500	3.3300	3.3300	-2.059%	32	2,463	+27.628%
2025-09-25	3.3000	3.6000	3.3000	3.4000	+4.615%	24	2,431	+25.000%
2025-09-24	3.2000	3.3000	3.1500	3.2500	+3.175%	26	2,450	+30.769%
2025-09-23	3.2200	3.2200	3.1000	3.1500	-5.970%	26	2,441	+34.921%
2025-09-22	3.3500	3.4000	3.3000	3.3500	+6.349%	35	2,436	+26.866%
2025-09-19	3.1900	3.2000	3.1400	3.1500	-5.970%	163	2,417	+34.921%
2025-09-18	3.3800	3.4000	3.3000	3.3500	-1.471%	56	2,487	+26.866%
2025-09-17	3.3500	3.4000	3.3500	3.4000	-1.449%	20	2,477	+25.000%
2025-09-16	3.4000	3.4500	3.4000	3.4500	0.000%	6	2,477	+23.188%
2025-09-15	3.3700	3.4500	3.3700	3.4500	-1.429%	39	2,473	+23.188%
2025-09-12	3.5500	3.5600	3.5000	3.5000	-1.408%	29	2,488	+21.429%
2025-09-11	3.5500	3.5500	3.5500	3.5500	-2.740%	7	2,461	+19.718%
2025-09-10	3.6000	3.6700	3.5800	3.6500	+1.389%	83	2,454	+16.438%
2025-09-09	3.6000	3.6000	3.5700	3.6000	-1.370%	115	2,447	+18.056%
2025-09-08	3.5500	3.6500	3.5500	3.6500	+1.389%	19	2,374	+16.438%
2025-09-05	3.6000	3.7300	3.6000	3.6000	-2.439%	52	2,371	+18.056%
2025-09-04	3.6500	3.6900	3.6500	3.6900	+1.096%	35	2,333	+15.176%
2025-09-03	3.6600	3.6600	3.6500	3.6500	+2.241%	2	2,299	+16.438%
2025-09-02	3.6000	3.7000	3.5500	3.5700	+3.179%	173	2,299	+19.048%
2025-08-29	3.4000	3.4900	3.4000	3.4600	+3.284%	13	2,225	+22.832%
2025-08-28	3.4100	3.4100	3.3500	3.3500	-2.899%	58	2,225	+26.866%
2025-08-27	3.4700	3.4700	3.4300	3.4500	+0.877%	8	2,225	+23.188%
2025-08-26	3.3500	3.4300	3.3500	3.4200	+1.484%	45	2,217	+24.269%
2025-08-25	3.3200	3.3700	3.3200	3.3700	+3.374%	8	2,181	+26.113%
2025-08-22	3.4300	3.4300	3.2600	3.2600	-4.118%	79	2,185	+30.368%
2025-08-21	3.4000	3.4500	3.3700	3.4000	-2.857%	29	2,226	+25.000%
2025-08-20	3.6000	3.6000	3.5000	3.5000	+1.744%	32	2,229	+21.429%
2025-08-19	3.3700	3.4500	3.3500	3.4400	+6.173%	37	2,243	+23.547%
2025-08-18	3.3000	3.3000	3.2400	3.2400	-0.308%	6	2,226	+31.173%
2025-08-15	3.2500	3.2700	3.2500	3.2500	-1.515%	11	2,226	+30.769%
2025-08-14	3.2700	3.3200	3.2700	3.3000	+3.125%	29	2,231	+28.788%
2025-08-13	3.2500	3.3000	3.2000	3.2000	-1.235%	25	2,209	+32.813%
2025-08-12	3.6200	3.6300	3.2000	3.2400	-8.215%	165	2,214	+31.173%
2025-08-11	3.3600	3.5300	3.3500	3.5300	+3.824%	36	2,148	+20.397%
2025-08-08	3.3900	3.4500	3.3500	3.4000	0.000%	50	2,123	+25.000%
2025-08-07	3.3500	3.4800	3.3500	3.4000	+0.890%	25	2,097	+25.000%
2025-08-06	3.3300	3.4000	3.3000	3.3700	+3.692%	75	2,075	+26.113%
2025-08-05	3.2500	3.3000	3.2500	3.2500	-1.515%	47	2,069	+30.769%
2025-08-04	3.4500	3.4500	3.3000	3.3000	-5.714%	23	2,070	+28.788%
2025-08-01	3.4800	3.5400	3.4000	3.5000	+5.740%	59	2,069	+21.429%
2025-07-31	3.2800	3.3400	3.2700	3.3100	-1.194%	10	2,090	+28.399%
2025-07-30	3.2600	3.3500	3.2600	3.3500	+1.824%	86	2,092	+26.866%
2025-07-29	3.1900	3.2900	3.1900	3.2900	+6.129%	10	2,046	+29.179%
2025-07-28	3.0500	3.1300	3.0100	3.1000	+5.802%	206	2,045	+37.097%
2025-07-25	3.0700	3.1000	2.9300	2.9300	-2.980%	123	2,033	+45.051%
2025-07-24	3.0300	3.0500	3.0200	3.0200	+0.667%	31	2,022	+40.728%
2025-07-23	3.0500	3.0900	2.9600	3.0000	0.000%	34	2,027	+41.667%
2025-07-22	2.9500	3.1000	2.9500	3.0000	+6.007%	48	2,024	+41.667%
2025-07-21	2.6200	2.8300	2.6200	2.8300	+8.429%	55	2,016	+50.177%
2025-07-18	2.5900	2.6100	2.5000	2.6100	-3.333%	43	1,990	+62.835%
2025-07-17	2.8100	2.8200	2.6000	2.7000	-2.527%	196	2,021	+57.407%
2025-07-16	2.9900	3.0500	2.7700	2.7700	-7.973%	77	2,074	+53.430%
2025-07-15	3.1000	3.1000	2.9000	3.0100	-4.444%	620	2,031	+41.196%
2025-07-14	3.2600	3.2600	3.1500	3.1500	0.000%	106	2,020	+34.921%
2025-07-11	3.0100	3.2000	3.0100	3.1500	+0.639%	80	2,047	+34.921%
2025-07-10	3.2400	3.2400	3.1300	3.1300	-2.188%	50	2,028	+35.783%
2025-07-09	3.3000	3.3100	3.1500	3.2000	-2.439%	86	2,028	+32.813%
2025-07-08	3.3500	3.3600	3.2800	3.2800	-4.094%	38	2,069	+29.573%
2025-07-07	3.5000	3.5000	3.4200	3.4200	+0.588%	4	2,033	+24.269%
2025-07-03	3.4000	3.4000	3.4000	3.4000	-3.409%	4	2,029	+25.000%
2025-07-02	3.5500	3.5500	3.5000	3.5200	-0.565%	41	2,029	+20.739%
2025-07-01	3.5500	3.5500	3.4000	3.5400	+8.923%	48	2,064	+20.056%
2025-06-30	3.2800	3.2900	3.1500	3.2500	-3.561%	247	2,039	+30.769%
2025-06-27	3.3400	3.3700	3.2500	3.3700	+0.298%	253	1,989	+26.113%
2025-06-26	3.5500	3.5500	3.3600	3.3600	-5.352%	137	1,998	+26.488%
2025-06-25	3.5300	3.5500	3.5000	3.5500	+4.412%	9	1,913	+19.718%
2025-06-24	3.6000	3.6000	3.3500	3.4000	-8.108%	30	1,904	+25.000%
2025-06-23	3.7800	3.7800	3.6500	3.7000	+0.817%	62	1,901	+14.865%
2025-06-20	3.7000	3.7000	3.6000	3.6700	+0.824%	92	1,840	+15.804%
2025-06-18	3.6800	3.7000	3.6000	3.6400	-2.933%	32	1,775	+16.758%
2025-06-17	3.6300	3.7700	3.6300	3.7500	0.000%	66	1,775	+13.333%
2025-06-16	3.7100	3.8000	3.6600	3.7500	-1.832%	74	1,726	+13.333%
2025-06-13	3.5000	3.8200	3.5000	3.8200	+22.830%	368	1,706	+11.257%
2025-06-12	3.0100	3.1400	3.0100	3.1100	+0.647%	87	1,600	+36.656%
2025-06-11	3.1000	3.1000	2.9500	3.0900	-4.334%	39	1,527	+37.540%
2025-06-10	3.2500	3.2500	3.1500	3.2300	+0.937%	27	1,528	+31.579%
2025-06-09	3.3200	3.5500	3.2000	3.2000	-6.433%	78	1,513	+32.813%
2025-06-06	3.5700	3.5700	3.4200	3.4200	-6.301%	20	1,493	+24.269%
2025-06-05	3.6000	3.7000	3.5700	3.6500	+2.241%	64	1,484	+16.438%
2025-06-04	3.6200	3.6200	3.5700	3.5700	+0.563%	14	1,461	+19.048%
2025-06-03	3.5000	3.5500	3.5000	3.5500	+1.429%	28	1,463	+19.718%
2025-06-02	3.5500	3.5500	3.5000	3.5000	+1.156%	64	1,437	+21.429%
2025-05-30	3.4500	3.5500	3.4000	3.4600	+1.765%	92	1,408	+22.832%
2025-05-29	3.3500	3.4000	3.3500	3.4000	+3.030%	34	1,366	+25.000%
2025-05-28	3.2600	3.3300	3.2600	3.3000	+0.610%	19	1,349	+28.788%
2025-05-27	3.2500	3.2900	3.2500	3.2800	-4.928%	10	1,342	+29.573%
2025-05-23	3.4500	3.4500	3.4500	3.4500	+4.545%	22	1,336	+23.188%
2025-05-22	3.3000	3.4500	3.3000	3.3000	0.000%	66	1,336	+28.788%
2025-05-21	3.3500	3.3500	3.2000	3.3000	+2.484%	86	1,324	+28.788%
2025-05-20	3.2500	3.3000	3.1500	3.2200	-0.923%	15	1,279	+31.988%
2025-05-19	3.0000	3.2900	3.0000	3.2500	+16.487%	210	1,271	+30.769%
2025-05-16	2.6500	2.9800	2.6000	2.7900	-6.061%	146	1,237	+52.330%
2025-05-15	2.9500	2.9700	2.9500	2.9700	-1.000%	40	1,238	+43.098%
2025-05-14	3.0500	3.0500	3.0000	3.0000	-3.226%	51	1,248	+41.667%
2025-05-13	3.2000	3.2500	3.0000	3.1000	-13.889%	48	1,264	+37.097%
2025-05-12	3.6500	3.7000	3.6000	3.6000	-7.692%	44	1,283	+18.056%
2025-05-09	3.9000	3.9000	3.9000	3.9000	+1.299%	2	1,247	+8.974%
2025-05-08	3.8500	3.8500	3.8500	3.8500	-3.509%	1	1,247	+10.390%
2025-05-07	3.9500	3.9900	3.9500	3.9900	+6.971%	8	1,246	+6.516%
2025-05-02	3.7000	3.7500	3.6000	3.7300	-7.214%	152	1,248	+13.941%
2025-05-01	4.0200	4.0200	4.0200	4.0200	+0.249%	3	1,228	+5.721%
2025-04-30	4.0100	4.0100	4.0100	4.0100	+5.526%	1	1,228	+5.985%
2025-04-29	3.8600	3.8600	3.8000	3.8000	-1.809%	19	1,228	+11.842%
2025-04-25	3.8700	3.8700	3.8700	3.8700	-5.379%	20	1,233	+9.819%
2025-04-23	4.3000	4.3000	4.0900	4.0900	-12.979%	30	1,228	+3.912%
2025-04-21	4.7000	4.7000	4.7000	4.7000	+2.174%	4	1,228	-9.574%
2025-04-17	4.6300	4.6300	4.6000	4.6000	-3.158%	28	1,236	-7.609%
2025-04-16	4.7500	4.7500	4.7500	4.7500	+1.496%	10	1,236	-10.526%
2025-04-15	4.6800	4.6800	4.6800	4.6800	-10.000%	10	1,226	-9.188%
2025-04-07	5.3200	5.3200	5.2000	5.2000	+0.580%	2	1,216	-18.269%
2025-04-04	5.3600	5.3600	5.1700	5.1700	+9.072%	6	1,216	-17.795%
2025-04-02	4.7400	4.7400	4.7400	4.7400	-3.265%	1	1,218	-10.338%
2025-04-01	4.9000	4.9000	4.9000	4.9000	+13.953%	12	1,218	-13.265%
2025-03-25	4.3000	4.3000	4.3000	4.3000	+1.176%	4	1,230	-1.163%
2025-03-24	4.2000	4.2500	4.2000	4.2500	-3.409%	32	1,232	0.000%
2025-03-21	4.4000	4.5000	4.3500	4.4000	0.000%	160	1,219	-3.409%
2025-03-20	4.4000	4.4000	4.4000	4.4000	0.000%	2	1,278	-3.409%
2025-03-17	4.4500	4.4500	4.3500	4.4000	-3.930%	322	1,276	-3.409%
2025-03-14	4.6400	4.6500	4.5800	4.5800	-6.531%	40	974	-7.205%
2025-03-13	4.7000	4.9000	4.7000	4.9000	-8.411%	22	986	-13.265%
2025-03-11	5.3500	5.3500	5.3500	5.3500	-1.473%	7	986	-20.561%
2025-03-10	5.2600	5.4300	5.2600	5.4300	+9.697%	13	979	-21.731%
2025-03-07	5.1300	5.1900	4.9500	4.9500	-1.786%	38	988	-14.141%
2025-03-06	5.0400	5.0400	5.0400	5.0400	+6.105%	10	991	-15.675%
2025-03-04	5.0000	5.0700	4.7500	4.7500	-2.263%	28	991	-10.526%
2025-03-03	4.6500	4.9200	4.6500	4.8600	+1.250%	7	974	-12.551%
2025-02-28	5.1000	5.1000	4.6800	4.8000	-2.041%	102	969	-11.458%
2025-02-27	4.6800	4.9000	4.6800	4.9000	-2.000%	14	956	-13.265%
2025-02-26	4.8000	5.0000	4.8000	5.0000	-0.990%	32	957	-15.000%
2025-02-25	4.9000	5.1500	4.9000	5.0500	+4.124%	16	959	-15.842%
2025-02-24	4.6100	4.9000	4.6100	4.8500	+4.301%	9	959	-12.371%
2025-02-21	4.3500	4.6500	4.3500	4.6500	+3.333%	60	956	-8.602%
2025-02-20	4.3000	4.5500	4.3000	4.5000	+4.651%	57	950	-5.556%
2025-02-19	4.1500	4.3000	4.1500	4.3000	+2.381%	13	924	-1.163%
2025-02-18	3.9200	4.2700	3.9200	4.2000	-1.176%	51	911	+1.190%
2025-02-14	4.4100	4.4200	4.2500	4.2500	-4.922%	14	893	0.000%
2025-02-13	4.4800	4.4800	4.4700	4.4700	-1.758%	10	893	-4.922%
2025-02-11	4.3500	4.5500	4.3500	4.5500	+9.113%	9	883	-6.593%
2025-02-10	4.3700	4.3700	4.1700	4.1700	-6.292%	3	876	+1.918%
2025-02-07	4.4500	4.4500	4.4500	4.4500	+2.299%	8	875	-4.494%
2025-02-05	4.3500	4.3500	4.3500	4.3500	-1.136%	15	871	-2.299%
2025-02-04	4.4000	4.4000	4.4000	4.4000	-0.677%	1	866	-3.409%
2025-02-03	4.5500	4.5500	4.4300	4.4300	+1.606%	2	865	-4.063%
2025-01-31	4.2000	4.3600	4.1500	4.3600	-2.022%	66	864	-2.523%
2025-01-30	4.4100	4.4500	4.4100	4.4500	-1.111%	10	831	-4.494%
2025-01-27	4.6900	4.6900	4.3300	4.5000	+4.167%	21	831	-5.556%
2025-01-23	4.2700	4.3200	4.2700	4.3200	-0.461%	166	817	-1.620%
2025-01-21	4.5300	4.5300	4.3400	4.3400	-3.556%	3	854	-2.074%
2025-01-16	4.5000	4.5000	4.5000	4.5000	-10.000%	1	851	-5.556%
2025-01-15	5.0000	5.0000	5.0000	5.0000	+4.603%	10	850	-15.000%
2025-01-14	4.8000	4.8000	4.7800	4.7800	-0.830%	80	850	-11.088%
2025-01-13	4.7500	4.8200	4.7500	4.8200	+7.589%	11	847	-11.826%
2025-01-10	4.5700	4.5700	4.4800	4.4800	+4.186%	4	837	-5.134%
2025-01-08	4.3300	4.3300	4.2800	4.3000	+4.878%	4	831	-1.163%
2025-01-06	4.0600	4.1000	4.0500	4.1000	-6.818%	4	831	+3.659%
2025-01-03	4.5000	4.5000	4.4000	4.4000	-8.333%	14	827	-3.409%
2025-01-02	4.8000	4.8500	4.8000	4.8000	0.000%	12	832	-11.458%
2024-12-31	4.6500	4.8000	4.6500	4.8000	+2.128%	35	807	-11.458%
2024-12-30	4.6600	4.7500	4.6600	4.7000	+4.213%	3	807	-9.574%
2024-12-26	4.5500	4.6900	4.4000	4.5100	-0.661%	38	807	-5.765%
2024-12-24	5.0000	5.0000	4.5400	4.5400	-9.742%	74	736	-6.388%
2024-12-23	5.0000	5.0300	5.0000	5.0300	+0.600%	6	736	-15.507%
2024-12-20	5.0000	5.0000	5.0000	5.0000	-6.367%	53	730	-15.000%
2024-12-19	5.3400	5.3400	5.3400	5.3400	+4.706%	100	677	-20.412%
2024-12-18	5.0000	5.1800	4.9700	5.1000	-3.774%	20	593	-16.667%
2024-12-17	5.1400	5.4000	5.1400	5.3000	-1.852%	309	575	-19.811%
2024-12-16	5.4000	5.4500	5.3000	5.4000	+7.143%	27	275	-21.296%
2024-12-13	5.6600	5.6600	5.0400	5.0400	-11.579%	24	257	-15.675%
2024-12-12	5.7000	5.7000	5.7000	5.7000	+1.786%	40	246	-25.439%
2024-12-09	5.6000	5.6000	5.6000	5.6000	+3.704%	25	206	-24.107%

.dark-mode .qybHG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qybHG8{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115P10ACHR Jan 15 2027 10.00 Put (ACHR270115P00010000)option OPRA

ACHR20270115P10
ACHR Jan 15 2027 10.00 Put (ACHR270115P00010000)
option OPRA