Dark

ACHR20270115P5
ACHR Jan 15 2027 5.00 Put (ACHR270115P00005000)
option OPRA

EOD

Aug 24, 2026

0.5800+16.000%(+0.0800)556

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6000	0.6100	0.5000	0.5800	+16.000%	556	12,891	0.000%
2026-08-21	0.5700	0.5700	0.5000	0.5000	-16.667%	3,040	12,406	+16.000%
2026-08-20	0.5700	0.6500	0.5300	0.6000	+11.111%	242	9,491	-3.333%
2026-08-19	0.6400	0.6400	0.5400	0.5400	-6.897%	26	9,400	+7.407%
2026-08-18	0.6300	0.6300	0.5800	0.5800	+5.455%	206	9,393	0.000%
2026-08-17	0.6000	0.6000	0.5500	0.5500	0.000%	631	9,270	+5.455%
2026-08-14	0.5100	0.5700	0.4700	0.5500	+12.245%	674	8,828	+5.455%
2026-08-13	0.6400	0.6400	0.4900	0.4900	-24.615%	242	8,517	+18.367%
2026-08-12	0.5400	0.6500	0.5400	0.6500	+20.370%	845	8,344	-10.769%
2026-08-11	0.6400	0.6400	0.4900	0.5400	-25.000%	864	7,823	+7.407%
2026-08-10	0.7500	0.7900	0.5800	0.7200	-18.182%	829	8,146	-19.444%
2026-08-07	1.0500	1.0500	0.8700	0.8800	-13.725%	42	7,657	-34.091%
2026-08-06	1.0200	1.0200	1.0200	1.0200	+0.990%	10	7,664	-43.137%
2026-08-05	1.0100	1.0100	1.0100	1.0100	+2.020%	15	7,664	-42.574%
2026-08-04	1.1000	1.1000	0.9900	0.9900	-13.913%	102	7,649	-41.414%
2026-08-03	1.1300	1.1500	1.1300	1.1500	-4.167%	81	7,686	-49.565%
2026-07-31	1.2200	1.2300	1.1900	1.2000	+2.564%	145	7,646	-51.667%
2026-07-30	1.2400	1.2400	1.1700	1.1700	-10.687%	28	7,506	-50.427%
2026-07-29	1.2200	1.3100	1.2000	1.3100	+9.167%	7	7,480	-55.725%
2026-07-28	1.1600	1.2000	1.1500	1.2000	+11.111%	16	7,476	-51.667%
2026-07-27	1.1900	1.2000	1.0700	1.0800	-9.244%	37	7,469	-46.296%
2026-07-24	1.0900	1.1900	1.0900	1.1900	+7.207%	101	7,477	-51.261%
2026-07-23	1.0700	1.1100	1.0600	1.1100	+3.738%	33	7,404	-47.748%
2026-07-22	1.0800	1.0800	1.0600	1.0700	+2.885%	211	7,403	-45.794%
2026-07-21	1.0000	1.0700	1.0000	1.0400	-1.887%	151	7,213	-44.231%
2026-07-20	1.3300	1.3300	1.0100	1.0600	-17.188%	174	7,210	-45.283%
2026-07-17	1.3600	1.3800	1.2800	1.2800	-3.030%	221	7,279	-54.688%
2026-07-16	1.2500	1.3200	1.2300	1.3200	+9.091%	112	7,260	-56.061%
2026-07-15	1.2000	1.2100	1.2000	1.2100	-3.200%	11	7,350	-52.066%
2026-07-14	1.2500	1.2500	1.2500	1.2500	-6.015%	7	7,341	-53.600%
2026-07-13	1.2800	1.3300	1.2800	1.3300	+9.917%	17	7,338	-56.391%
2026-07-10	1.2000	1.2500	1.1700	1.2100	+0.833%	10	7,324	-52.066%
2026-07-09	1.2100	1.2100	1.2000	1.2000	0.000%	43	7,320	-51.667%
2026-07-08	1.2300	1.2400	1.1700	1.2000	+3.448%	19	7,347	-51.667%
2026-07-07	1.1200	1.1800	1.1200	1.1600	+9.434%	27	7,334	-50.000%
2026-07-06	1.1000	1.1300	1.0600	1.0600	-10.924%	137	7,319	-45.283%
2026-07-02	1.1500	1.2200	1.1300	1.1900	+3.478%	56	7,202	-51.261%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-11.538%	2	7,202	-49.565%
2026-06-30	1.2800	1.3000	1.2800	1.3000	-0.763%	7	7,200	-55.385%
2026-06-29	1.1900	1.3200	1.1900	1.3100	+9.167%	407	7,199	-55.725%
2026-06-26	1.1300	1.2200	1.1300	1.2000	-4.000%	37	7,195	-51.667%
2026-06-25	1.0800	1.2500	1.0800	1.2500	+13.636%	96	7,185	-53.600%
2026-06-24	1.0900	1.1800	1.0900	1.1000	+2.804%	35	7,169	-47.273%
2026-06-23	1.1000	1.1000	1.0600	1.0700	+1.905%	44	7,139	-45.794%
2026-06-22	1.0700	1.0700	1.0200	1.0500	-1.869%	25	7,181	-44.762%
2026-06-18	1.0500	1.0700	1.0400	1.0700	0.000%	216	7,228	-45.794%
2026-06-17	1.0500	1.1000	1.0400	1.0700	+1.905%	24	7,228	-45.794%
2026-06-16	1.1000	1.1600	1.0500	1.0500	-3.670%	24	7,204	-44.762%
2026-06-15	1.0100	1.1500	1.0100	1.0900	-9.917%	45	7,195	-46.789%
2026-06-12	1.2100	1.2200	1.1900	1.2100	-0.820%	125	7,183	-52.066%
2026-06-11	1.2500	1.2700	1.2200	1.2200	0.000%	359	7,085	-52.459%
2026-06-10	1.1800	1.2200	1.1700	1.2200	+4.274%	85	7,076	-52.459%
2026-06-09	1.1100	1.1800	1.0800	1.1700	+17.000%	20	7,031	-50.427%
2026-06-08	1.0200	1.0300	0.9700	1.0000	-8.257%	227	7,015	-42.000%
2026-06-05	0.9300	1.0900	0.9300	1.0900	+32.927%	466	6,989	-46.789%
2026-06-04	0.8100	0.8200	0.8100	0.8200	-2.381%	2	6,929	-29.268%
2026-06-03	0.8400	0.8600	0.8400	0.8400	+7.692%	58	6,928	-30.952%
2026-06-02	0.7700	0.7900	0.7700	0.7800	+2.632%	4	6,875	-25.641%
2026-06-01	0.7800	0.8000	0.7500	0.7600	-5.000%	389	6,876	-23.684%
2026-05-29	0.8200	0.8200	0.8000	0.8000	+8.108%	21	6,487	-27.500%
2026-05-28	0.7600	0.7600	0.7400	0.7400	-12.941%	15	6,466	-21.622%
2026-05-27	0.8400	0.8500	0.8200	0.8500	+2.410%	104	6,471	-31.765%
2026-05-26	0.8200	0.8400	0.8200	0.8300	-8.791%	27	6,369	-30.120%
2026-05-22	0.8800	0.9100	0.8800	0.9100	-4.211%	401	6,363	-36.264%
2026-05-21	1.0900	1.0900	0.9500	0.9500	-5.000%	5	6,368	-38.947%
2026-05-20	0.9100	1.0000	0.9100	1.0000	+6.383%	336	6,368	-42.000%
2026-05-19	1.0000	1.0000	0.9400	0.9400	-5.051%	8	6,260	-38.298%
2026-05-18	1.0000	1.0000	0.9900	0.9900	+12.500%	6	6,260	-41.414%
2026-05-15	0.9100	0.9100	0.8800	0.8800	+2.326%	17	6,260	-34.091%
2026-05-14	0.8900	0.8900	0.8500	0.8600	+13.158%	11	6,260	-32.558%
2026-05-13	0.8400	0.8400	0.7500	0.7600	-10.588%	77	6,261	-23.684%
2026-05-12	0.8400	0.8900	0.8300	0.8500	+1.190%	75	6,261	-31.765%
2026-05-11	0.8500	0.8500	0.8000	0.8400	-6.667%	316	6,261	-30.952%
2026-05-08	0.9100	0.9600	0.9000	0.9000	-1.099%	94	6,242	-35.556%
2026-05-07	0.9100	0.9100	0.9100	0.9100	+3.409%	25	6,243	-36.264%
2026-05-06	0.9500	0.9500	0.8500	0.8800	-15.385%	478	6,243	-34.091%
2026-05-05	1.0600	1.0600	1.0400	1.0400	-1.887%	9	5,877	-44.231%
2026-05-04	1.0200	1.0600	1.0000	1.0600	+6.000%	32	5,869	-45.283%
2026-05-01	1.0100	1.0100	0.9900	1.0000	-4.762%	14	5,860	-42.000%
2026-04-30	1.0800	1.0800	1.0500	1.0500	-2.778%	101	5,860	-44.762%
2026-04-29	1.0900	1.1200	1.0800	1.0800	+4.854%	119	5,859	-46.296%
2026-04-28	1.0400	1.0400	1.0300	1.0300	+0.980%	6	5,773	-43.689%
2026-04-27	1.0500	1.0600	1.0200	1.0200	-5.556%	63	5,768	-43.137%
2026-04-24	1.0600	1.0900	1.0500	1.0800	-1.818%	72	5,732	-46.296%
2026-04-23	1.0000	1.1000	1.0000	1.1000	+14.583%	28	5,689	-47.273%
2026-04-22	0.9200	0.9600	0.9200	0.9600	-3.030%	20	5,671	-39.583%
2026-04-21	0.9600	1.0000	0.9600	0.9900	+2.062%	18	5,641	-41.414%
2026-04-20	0.9700	0.9700	0.9700	0.9700	+2.105%	5	5,641	-40.206%
2026-04-17	0.8700	0.9800	0.8700	0.9500	-1.042%	4	5,637	-38.947%
2026-04-16	0.9500	0.9600	0.9400	0.9600	-4.000%	41	5,637	-39.583%
2026-04-15	0.9800	1.0000	0.9300	1.0000	-6.542%	271	5,601	-42.000%
2026-04-14	1.0400	1.0700	1.0400	1.0700	-4.464%	13	5,348	-45.794%
2026-04-13	1.2200	1.2200	1.1200	1.1200	-0.885%	211	5,340	-48.214%
2026-04-10	1.1300	1.1300	1.1300	1.1300	+1.802%	2	5,433	-48.673%
2026-04-09	1.1200	1.1500	1.1100	1.1100	-1.770%	13	5,433	-47.748%
2026-04-08	1.0600	1.1300	1.0600	1.1300	-5.833%	197	5,435	-48.673%
2026-04-07	1.1500	1.2400	1.1500	1.2000	+5.263%	56	5,446	-51.667%
2026-04-06	1.1500	1.1500	1.1400	1.1400	-3.390%	401	5,417	-49.123%
2026-04-02	1.2100	1.2100	1.1800	1.1800	-3.279%	33	5,836	-50.847%
2026-04-01	1.2200	1.2200	1.2200	1.2200	-6.154%	10	5,836	-52.459%
2026-03-31	1.3900	1.3900	1.2900	1.3000	-6.475%	512	5,826	-55.385%
2026-03-30	1.3100	1.4300	1.3100	1.3900	+6.923%	313	5,375	-58.273%
2026-03-27	1.1600	1.3300	1.1600	1.3000	+10.169%	417	5,299	-55.385%
2026-03-26	1.1800	1.2500	1.1800	1.1800	+0.855%	304	5,369	-50.847%
2026-03-25	1.1300	1.1700	1.1300	1.1700	+1.739%	16	5,244	-50.427%
2026-03-24	1.1500	1.1900	1.1000	1.1500	+13.861%	16	5,232	-49.565%
2026-03-23	1.1000	1.1000	1.0100	1.0100	-9.009%	57	5,236	-42.574%
2026-03-20	1.0700	1.1100	1.0700	1.1100	+7.767%	87	5,186	-47.748%
2026-03-19	1.1000	1.1100	1.0300	1.0300	+4.040%	440	5,149	-43.689%
2026-03-18	1.0100	1.0100	0.9900	0.9900	+3.125%	3	5,050	-41.414%
2026-03-17	1.0000	1.0200	0.9600	0.9600	-8.571%	129	5,049	-39.583%
2026-03-16	1.0500	1.0600	1.0400	1.0500	+9.375%	35	4,923	-44.762%
2026-03-13	1.0400	1.0400	0.9600	0.9600	-7.692%	3	4,892	-39.583%
2026-03-12	1.0500	1.0500	1.0400	1.0400	+4.000%	4	4,891	-44.231%
2026-03-11	1.0300	1.0400	1.0000	1.0000	+2.041%	6	4,887	-42.000%
2026-03-10	0.6600	1.0500	0.6600	0.9800	-8.411%	24	4,881	-40.816%
2026-03-09	1.1000	1.1000	1.0200	1.0700	+3.883%	67	4,859	-45.794%
2026-03-06	1.0400	1.0700	1.0200	1.0300	+0.980%	220	4,837	-43.689%
2026-03-05	0.9300	1.0200	0.9300	1.0200	+10.870%	230	4,692	-43.137%
2026-03-04	0.9500	0.9600	0.9200	0.9200	-2.128%	58	4,512	-36.957%
2026-03-03	0.8900	1.0200	0.8900	0.9400	+10.588%	458	4,479	-38.298%
2026-03-02	0.8800	0.8800	0.8500	0.8500	-5.556%	2	4,462	-31.765%
2026-02-27	0.9000	0.9400	0.9000	0.9000	+4.651%	17	4,464	-35.556%
2026-02-26	0.9000	0.9000	0.8600	0.8600	-3.371%	10	4,461	-32.558%
2026-02-25	0.9000	0.9300	0.8900	0.8900	-1.111%	31	4,483	-34.831%
2026-02-24	0.9000	0.9300	0.9000	0.9000	+3.448%	42	4,483	-35.556%
2026-02-23	0.9600	0.9700	0.8700	0.8700	-9.375%	14	4,443	-33.333%
2026-02-20	0.9300	0.9600	0.9300	0.9600	+4.348%	51	4,439	-39.583%
2026-02-19	0.9700	0.9700	0.9200	0.9200	-4.167%	124	4,488	-36.957%
2026-02-18	0.9500	0.9700	0.9500	0.9600	-4.000%	34	4,591	-39.583%
2026-02-17	0.9700	1.0000	0.9700	1.0000	-9.091%	51	4,561	-42.000%
2026-02-13	0.9800	1.1000	0.9600	1.1000	+8.911%	194	4,414	-47.273%
2026-02-12	0.9200	1.0900	0.9200	1.0100	+4.124%	223	4,414	-42.574%
2026-02-11	0.9300	0.9800	0.9200	0.9700	+8.989%	36	4,391	-40.206%
2026-02-10	0.9000	0.9300	0.8900	0.8900	-1.111%	13	4,380	-34.831%
2026-02-09	0.9400	0.9400	0.8600	0.9000	-4.255%	7	4,379	-35.556%
2026-02-06	1.0400	1.0700	0.9300	0.9400	-14.545%	50	4,373	-38.298%
2026-02-05	1.1100	1.1100	1.0500	1.1000	+13.402%	68	4,344	-47.273%
2026-02-04	1.0000	1.0200	0.9700	0.9700	+1.042%	91	4,287	-40.206%
2026-02-03	0.9600	0.9600	0.9500	0.9600	+5.495%	14	4,258	-39.583%
2026-02-02	0.9400	0.9500	0.9100	0.9100	0.000%	58	4,253	-36.264%
2026-01-30	0.9000	0.9300	0.9000	0.9100	0.000%	175	4,250	-36.264%
2026-01-29	0.8500	0.9100	0.8500	0.9100	+12.346%	59	4,175	-36.264%
2026-01-28	0.8000	0.8100	0.8000	0.8100	+5.195%	7	4,168	-28.395%
2026-01-27	0.7900	0.7900	0.7700	0.7700	-2.532%	64	4,161	-24.675%
2026-01-26	0.7700	0.7900	0.7700	0.7900	+6.757%	2	4,209	-26.582%
2026-01-23	0.7300	0.7700	0.7200	0.7400	+2.778%	116	4,207	-21.622%
2026-01-22	0.7100	0.7200	0.7100	0.7200	-6.494%	70	4,164	-19.444%
2026-01-21	0.8000	0.8000	0.7300	0.7700	+5.479%	111	4,094	-24.675%
2026-01-20	0.8500	0.8500	0.7300	0.7300	+1.389%	380	3,987	-20.548%
2026-01-16	0.7000	0.7200	0.7000	0.7200	+4.348%	25	4,116	-19.444%
2026-01-15	0.7400	0.7400	0.6900	0.6900	-4.167%	321	4,116	-15.942%
2026-01-14	0.7500	0.7500	0.7100	0.7200	+4.348%	24	4,076	-19.444%
2026-01-13	0.7000	0.7700	0.6900	0.6900	0.000%	137	4,067	-15.942%
2026-01-12	0.7000	0.7200	0.6800	0.6900	0.000%	262	4,062	-15.942%
2026-01-09	0.6900	0.6900	0.6900	0.6900	-5.479%	10	4,006	-15.942%
2026-01-08	0.7300	0.7300	0.7000	0.7300	-5.195%	59	3,996	-20.548%
2026-01-07	0.7400	0.7700	0.7400	0.7700	+5.479%	21	3,970	-24.675%
2026-01-06	0.7400	0.7500	0.6900	0.7300	-1.351%	57	3,970	-20.548%
2026-01-05	0.7900	0.7900	0.7400	0.7400	-10.843%	12	3,966	-21.622%
2026-01-02	0.8800	0.8800	0.8300	0.8300	-8.791%	21	3,958	-30.120%
2025-12-31	0.9100	0.9100	0.9100	0.9100	+2.247%	6	3,952	-36.264%
2025-12-30	0.8600	1.0000	0.8600	0.8900	+1.136%	17	3,952	-34.831%
2025-12-29	0.8900	0.8900	0.8800	0.8800	+3.529%	12	3,939	-34.091%
2025-12-26	0.8400	0.8500	0.8400	0.8500	+3.659%	23	3,927	-31.765%
2025-12-23	0.8200	0.8500	0.7900	0.8200	+2.500%	2,259	3,904	-29.268%
2025-12-22	0.8100	0.8300	0.8000	0.8000	-9.091%	105	1,711	-27.500%
2025-12-19	0.8300	0.8800	0.8200	0.8800	-2.222%	47	1,706	-34.091%
2025-12-17	0.9100	0.9100	0.9000	0.9000	+1.124%	3	1,685	-35.556%
2025-12-16	0.8900	0.8900	0.8900	0.8900	-1.111%	11	1,687	-34.831%
2025-12-15	0.9000	0.9000	0.9000	0.9000	+7.143%	1	1,688	-35.556%
2025-12-11	0.8600	0.8600	0.8400	0.8400	0.000%	8	1,689	-30.952%
2025-12-10	0.8400	0.8400	0.8400	0.8400	+2.439%	10	1,685	-30.952%
2025-12-09	0.8500	0.8500	0.8200	0.8200	+1.235%	28	1,685	-29.268%
2025-12-05	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1,681	-28.395%
2025-12-04	0.9300	0.9300	0.7900	0.8300	-10.753%	28	1,680	-30.120%
2025-12-03	0.9000	0.9300	0.9000	0.9300	-6.061%	30	1,703	-37.634%
2025-12-02	0.9700	0.9900	0.9500	0.9900	-3.883%	14	1,676	-41.414%
2025-12-01	0.9900	1.0300	0.9900	1.0300	-3.738%	10	1,665	-43.689%
2025-11-26	1.0800	1.0800	1.0700	1.0700	0.000%	8	1,657	-45.794%
2025-11-25	1.0700	1.0700	1.0700	1.0700	-6.957%	50	1,657	-45.794%
2025-11-24	1.1700	1.1700	1.1300	1.1500	-0.862%	113	1,611	-49.565%
2025-11-21	1.2000	1.2700	1.1600	1.1600	-3.333%	4	1,696	-50.000%
2025-11-20	1.0800	1.2000	1.0800	1.2000	+6.195%	8	1,695	-51.667%
2025-11-19	1.1300	1.1300	1.1300	1.1300	0.000%	3	1,687	-48.673%
2025-11-18	1.1300	1.1300	1.1300	1.1300	0.000%	1	1,687	-48.673%
2025-11-17	1.0600	1.1300	1.0600	1.1300	+37.805%	27	1,686	-48.673%
2025-11-14	0.8200	0.8200	0.8200	0.8200	-18.000%	1	1,695	-29.268%
2025-11-13	0.9500	1.0000	0.9500	1.0000	+5.263%	116	1,695	-42.000%
2025-11-12	0.8100	0.9500	0.8100	0.9500	-1.042%	8	1,693	-38.947%
2025-11-11	0.9900	0.9900	0.9500	0.9600	+1.053%	27	1,697	-39.583%
2025-11-10	0.9200	0.9800	0.9200	0.9500	-5.941%	40	1,714	-38.947%
2025-11-07	1.0100	1.1600	0.9800	1.0100	+18.824%	167	1,713	-42.574%
2025-11-06	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,713	-31.765%
2025-11-04	0.8000	0.8000	0.8000	0.8000	+25.000%	6	1,712	-27.500%
2025-10-31	0.6500	0.6500	0.6400	0.6400	0.000%	2	1,706	-9.375%
2025-10-24	0.6400	0.6400	0.6400	0.6400	-7.246%	30	1,704	-9.375%
2025-10-23	0.7200	0.7200	0.6900	0.6900	-8.000%	46	1,674	-15.942%
2025-10-22	0.7500	0.7500	0.7500	0.7500	+11.940%	6	1,634	-22.667%
2025-10-21	0.6700	0.6700	0.6700	0.6700	+3.077%	1	1,639	-13.433%
2025-10-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,638	-10.769%
2025-10-16	0.6000	0.6500	0.6000	0.6500	+22.642%	6	1,639	-10.769%
2025-10-15	0.5100	0.5600	0.5100	0.5300	+6.000%	12	1,640	+9.434%
2025-10-14	0.6300	0.6300	0.5000	0.5000	-24.242%	84	1,642	+16.000%
2025-10-13	0.6600	0.6600	0.6600	0.6600	-5.714%	1	1,647	-12.121%
2025-10-10	0.6000	0.7000	0.6000	0.7000	+9.375%	140	1,648	-17.143%
2025-10-09	0.6300	0.6700	0.6200	0.6400	+1.587%	14	1,676	-9.375%
2025-10-08	0.7200	0.7200	0.6300	0.6300	+3.279%	10	1,667	-7.937%
2025-10-07	0.6000	0.6600	0.5700	0.6100	+22.000%	30	1,679	-4.918%
2025-10-06	0.5600	0.6800	0.4600	0.5000	-10.714%	145	1,679	+16.000%
2025-10-03	0.6200	0.6200	0.5600	0.5600	-13.846%	157	1,732	+3.571%
2025-10-02	0.6500	0.6500	0.6500	0.6500	-1.515%	3	1,742	-10.769%
2025-10-01	0.6500	0.6600	0.6500	0.6600	-5.714%	25	1,739	-12.121%
2025-09-30	0.7000	0.7000	0.7000	0.7000	-6.667%	10	1,749	-17.143%
2025-09-25	0.7500	0.7500	0.7500	0.7500	+11.940%	1	1,749	-22.667%
2025-09-24	0.6700	0.6700	0.6700	0.6700	+3.077%	1	1,749	-13.433%
2025-09-23	0.7000	0.7000	0.6500	0.6500	-12.162%	12	1,748	-10.769%
2025-09-22	0.7200	0.7500	0.7200	0.7400	+12.121%	26	1,738	-21.622%
2025-09-19	0.6700	0.6700	0.6600	0.6600	-7.042%	16	1,739	-12.121%
2025-09-18	0.7200	0.7500	0.7100	0.7100	-4.054%	40	1,754	-18.310%
2025-09-17	0.7400	0.7400	0.7400	0.7400	+4.225%	30	1,792	-21.622%
2025-09-16	0.7300	0.7300	0.7100	0.7100	-2.740%	13	1,762	-18.310%
2025-09-15	0.7200	0.7300	0.7200	0.7300	-2.667%	3	1,750	-20.548%
2025-09-12	0.7400	0.7500	0.7400	0.7500	-5.063%	32	1,749	-22.667%
2025-09-11	0.7900	0.7900	0.7900	0.7900	0.000%	3	1,744	-26.582%
2025-09-10	0.7900	0.7900	0.7200	0.7900	+2.597%	34	1,742	-26.582%
2025-09-09	0.8000	0.8000	0.7700	0.7700	+1.316%	21	1,713	-24.675%
2025-09-08	0.7800	0.8000	0.7600	0.7600	-2.564%	94	1,707	-23.684%
2025-09-05	0.7700	0.7900	0.7700	0.7800	-2.500%	31	1,636	-25.641%
2025-09-04	0.8100	0.8600	0.7900	0.8000	-2.439%	54	1,606	-27.500%
2025-09-03	0.8000	0.8200	0.7900	0.8200	0.000%	59	1,553	-29.268%
2025-09-02	0.8000	0.8200	0.8000	0.8200	+6.494%	24	1,515	-29.268%
2025-08-29	0.7600	0.7700	0.7200	0.7700	+1.316%	14	1,506	-24.675%
2025-08-28	0.7600	0.7600	0.7600	0.7600	+4.110%	12	1,506	-23.684%
2025-08-27	0.7500	0.7500	0.7300	0.7300	-1.351%	6	1,506	-20.548%
2025-08-26	0.7100	0.7600	0.7100	0.7400	+2.778%	4	1,502	-21.622%
2025-08-25	0.7100	0.7200	0.7100	0.7200	+1.408%	60	1,502	-19.444%
2025-08-22	0.7200	0.7200	0.7000	0.7100	-6.579%	76	1,444	-18.310%
2025-08-21	0.7600	0.7600	0.7600	0.7600	-5.000%	2	1,393	-23.684%
2025-08-20	0.8000	0.8000	0.8000	0.8000	+15.942%	1	1,393	-27.500%
2025-08-14	0.7400	0.7400	0.6900	0.6900	-2.817%	44	1,393	-15.942%
2025-08-13	0.7100	0.7100	0.7100	0.7100	-2.740%	2	1,353	-18.310%
2025-08-12	0.7800	0.7800	0.7200	0.7300	-12.048%	15	1,353	-20.548%
2025-08-11	0.8100	0.8300	0.7700	0.8300	+5.063%	57	1,346	-30.120%
2025-08-08	0.7800	0.8000	0.7800	0.7900	+2.597%	27	1,301	-26.582%
2025-08-07	0.7900	0.7900	0.7700	0.7700	-2.532%	12	1,276	-24.675%
2025-08-06	0.7800	0.7900	0.7800	0.7900	+12.857%	4	1,286	-26.582%
2025-08-05	0.7000	0.7000	0.7000	0.7000	+32.075%	23	1,283	-17.143%
2025-08-04	0.7600	0.7600	0.5300	0.5300	-32.051%	105	1,260	+9.434%
2025-08-01	0.7800	0.7800	0.7800	0.7800	+1.299%	25	1,260	-25.641%
2025-07-31	0.7200	0.7700	0.7200	0.7700	+1.316%	14	1,235	-24.675%
2025-07-30	0.7100	0.7600	0.7100	0.7600	+1.333%	23	1,237	-23.684%
2025-07-29	0.7000	0.7500	0.7000	0.7500	+7.143%	4	1,230	-22.667%
2025-07-25	0.7200	0.7200	0.7000	0.7000	+2.941%	3	1,226	-17.143%
2025-07-24	0.6800	0.6800	0.6800	0.6800	+1.493%	10	1,225	-14.706%
2025-07-23	0.6700	0.6700	0.6700	0.6700	-1.471%	101	1,223	-13.433%
2025-07-22	0.6200	0.7100	0.5600	0.6800	+9.677%	59	1,179	-14.706%
2025-07-21	0.5800	0.6700	0.5800	0.6200	-1.587%	10	1,152	-6.452%
2025-07-18	0.5900	0.6300	0.5500	0.6300	0.000%	7	1,149	-7.937%
2025-07-17	0.7000	0.7000	0.5900	0.6300	-5.970%	33	1,154	-7.937%
2025-07-16	0.7100	0.7100	0.6600	0.6700	-1.471%	8	1,173	-13.433%
2025-07-15	0.7400	0.7400	0.6800	0.6800	-8.108%	90	1,174	-14.706%
2025-07-14	0.7700	0.7700	0.7300	0.7400	+2.778%	14	1,257	-21.622%
2025-07-11	0.7300	0.7500	0.7100	0.7200	-4.000%	22	1,256	-19.444%
2025-07-10	0.7500	0.8500	0.7500	0.7500	-8.537%	128	1,239	-22.667%
2025-07-09	0.8200	0.8200	0.8200	0.8200	0.000%	20	1,249	-29.268%
2025-07-08	0.8200	0.8200	0.8200	0.8200	-5.747%	10	1,269	-29.268%
2025-07-07	0.8700	0.8700	0.8700	0.8700	-3.333%	1	1,269	-33.333%
2025-07-03	0.8900	0.9000	0.8900	0.9000	+8.434%	2	1,270	-35.556%
2025-07-02	0.9000	0.9000	0.8300	0.8300	-5.682%	2	1,270	-30.120%
2025-07-01	0.7000	0.9100	0.7000	0.8800	+10.000%	138	1,280	-34.091%
2025-06-30	0.8300	0.8500	0.8000	0.8000	-4.762%	82	1,255	-27.500%
2025-06-27	0.8500	0.9000	0.8400	0.8400	-8.696%	54	1,264	-30.952%
2025-06-26	0.9500	0.9500	0.9200	0.9200	-2.128%	20	1,263	-36.957%
2025-06-25	0.9000	0.9500	0.9000	0.9400	+3.297%	22	1,278	-38.298%
2025-06-24	0.9400	0.9500	0.8900	0.9100	-9.000%	74	1,267	-36.264%
2025-06-23	1.0100	1.0500	1.0000	1.0000	0.000%	7	1,273	-42.000%
2025-06-20	1.0000	1.0100	1.0000	1.0000	0.000%	12	1,278	-42.000%
2025-06-18	0.9900	1.0400	0.9900	1.0000	-3.846%	42	1,238	-42.000%
2025-06-17	1.0400	1.0600	1.0300	1.0400	-0.952%	108	1,238	-44.231%
2025-06-16	1.0000	1.0700	1.0000	1.0500	0.000%	205	1,191	-44.762%
2025-06-13	0.9200	1.0700	0.9200	1.0500	+31.250%	86	995	-44.762%
2025-06-12	0.8700	0.8700	0.8000	0.8000	-3.614%	33	968	-27.500%
2025-06-10	0.8300	0.8300	0.8300	0.8300	-2.353%	10	971	-30.120%
2025-06-09	0.8500	0.9100	0.8300	0.8500	-11.458%	28	981	-31.765%
2025-06-06	0.9600	0.9600	0.9600	0.9600	-1.031%	20	961	-39.583%
2025-06-03	0.9700	0.9700	0.9700	0.9700	+1.042%	2	961	-40.206%
2025-06-02	0.9500	0.9700	0.9400	0.9600	+2.128%	33	961	-39.583%
2025-05-30	0.9400	0.9400	0.9400	0.9400	+1.075%	4	960	-38.298%
2025-05-29	0.9000	0.9300	0.9000	0.9300	+4.494%	4	962	-37.634%
2025-05-28	0.8500	0.9100	0.8500	0.8900	-1.111%	45	962	-34.831%
2025-05-27	1.1100	1.1400	0.8400	0.9000	-10.000%	71	928	-35.556%
2025-05-22	1.0000	1.0000	1.0000	1.0000	+8.696%	10	918	-42.000%
2025-05-21	0.9000	0.9200	0.9000	0.9200	-2.128%	3	918	-36.957%
2025-05-20	1.0000	1.0000	0.9400	0.9400	+4.444%	4	917	-38.298%
2025-05-19	0.8700	0.9600	0.8700	0.9000	+25.000%	91	917	-35.556%
2025-05-16	0.7000	0.7500	0.7000	0.7200	-4.000%	36	913	-19.444%
2025-05-15	0.7800	0.7800	0.7200	0.7500	-3.846%	25	907	-22.667%
2025-05-14	0.8100	0.8100	0.7800	0.7800	+1.299%	2	893	-25.641%
2025-05-13	0.8100	0.8400	0.7700	0.7700	-37.903%	68	893	-24.675%
2025-05-12	1.2400	1.2400	1.2400	1.2400	+13.761%	5	925	-53.226%
2025-05-09	1.0000	1.0900	1.0000	1.0900	-2.679%	30	928	-46.789%
2025-05-07	1.1200	1.1200	1.1200	1.1200	+4.673%	10	913	-48.214%
2025-05-05	1.0700	1.0700	1.0700	1.0700	+5.941%	5	903	-45.794%
2025-05-02	1.0000	1.0100	0.9800	1.0100	-8.182%	60	898	-42.574%
2025-05-01	1.1500	1.1500	1.1000	1.1000	-0.901%	11	928	-47.273%
2025-04-30	1.1100	1.1100	1.1100	1.1100	+5.714%	1	918	-47.748%
2025-04-29	1.0500	1.0500	1.0500	1.0500	-3.670%	1	917	-44.762%
2025-04-25	1.0900	1.0900	1.0900	1.0900	-4.386%	166	918	-46.789%
2025-04-24	1.1500	1.1500	1.1400	1.1400	+3.636%	21	835	-49.123%
2025-04-23	1.1700	1.1700	1.1000	1.1000	-22.535%	11	856	-47.273%
2025-04-22	1.2100	1.4200	1.2100	1.4200	+1.429%	4	855	-59.155%
2025-04-21	1.4000	1.4000	1.4000	1.4000	+3.704%	60	853	-58.571%
2025-04-17	1.3500	1.3500	1.3500	1.3500	-3.571%	1	914	-57.037%
2025-04-16	1.4000	1.4000	1.4000	1.4000	-1.408%	3	914	-58.571%
2025-04-14	1.4200	1.4200	1.4200	1.4200	-2.069%	1	917	-59.155%
2025-04-10	1.5300	1.5300	1.4500	1.4500	0.000%	22	916	-60.000%
2025-04-09	1.6500	1.6500	1.4500	1.4500	0.000%	45	916	-60.000%
2025-04-08	1.4600	1.4600	1.4500	1.4500	-24.084%	61	953	-60.000%
2025-04-07	1.9200	1.9200	1.6200	1.9100	+13.018%	4	894	-69.634%
2025-04-04	1.8000	1.8000	1.6700	1.6900	+14.966%	124	892	-65.680%
2025-04-03	1.4400	1.4700	1.4400	1.4700	-1.342%	2	881	-60.544%
2025-04-02	1.4900	1.4900	1.4900	1.4900	+2.759%	10	869	-61.074%
2025-04-01	1.5100	1.5100	1.4500	1.4500	-1.361%	6	869	-60.000%
2025-03-31	1.5000	1.5000	1.4700	1.4700	+0.685%	25	863	-60.544%
2025-03-28	1.4800	1.5000	1.4600	1.4600	+5.797%	166	848	-60.274%
2025-03-27	1.3800	1.3800	1.3800	1.3800	-0.719%	1	776	-57.971%
2025-03-26	1.2800	1.3900	1.2800	1.3900	+5.303%	3	777	-58.273%
2025-03-25	1.3200	1.3200	1.3200	1.3200	+8.197%	1	774	-56.061%
2025-03-24	1.2600	1.2600	1.2200	1.2200	-10.294%	9	775	-52.459%
2025-03-17	1.3700	1.3700	1.3600	1.3600	-4.225%	3	771	-57.353%
2025-03-14	1.4700	1.6000	1.4200	1.4200	-7.190%	12	774	-59.155%
2025-03-13	1.5200	1.5900	1.5100	1.5300	-6.135%	37	772	-62.092%
2025-03-12	1.6100	1.6300	1.6100	1.6300	-6.322%	6	772	-64.417%
2025-03-11	1.8400	1.8400	1.7400	1.7400	-2.793%	13	772	-66.667%
2025-03-10	1.8300	1.8300	1.7900	1.7900	-0.556%	11	771	-67.598%
2025-03-07	1.8000	1.8000	1.8000	1.8000	+7.143%	40	770	-67.778%
2025-03-04	1.7500	1.7500	1.6800	1.6800	-1.754%	15	770	-65.476%
2025-03-03	1.5000	1.7100	1.5000	1.7100	+14.000%	101	765	-66.082%
2025-02-28	1.2400	1.6900	1.2400	1.5000	-3.226%	8	817	-61.333%
2025-02-26	1.5500	1.5500	1.5500	1.5500	-11.429%	1	816	-62.581%
2025-02-25	1.7500	1.7500	1.7500	1.7500	+9.375%	5	811	-66.857%
2025-02-24	1.6000	1.6000	1.6000	1.6000	+5.960%	1	811	-63.750%
2025-02-21	1.4100	1.5100	1.4100	1.5100	+5.594%	72	811	-61.589%
2025-02-20	1.4000	1.4800	1.4000	1.4300	+10.000%	75	780	-59.441%
2025-02-19	1.3000	1.3000	1.3000	1.3000	+4.000%	20	731	-55.385%
2025-02-18	1.2800	1.2800	1.2500	1.2500	-10.714%	12	716	-53.600%
2025-02-14	1.4000	1.4000	1.4000	1.4000	-0.709%	2	715	-58.571%
2025-02-13	1.4100	1.4100	1.4100	1.4100	0.000%	20	705	-58.865%
2025-02-12	1.4100	1.4100	1.4100	1.4100	0.000%	1	705	-58.865%
2025-02-11	1.3400	1.4300	1.3400	1.4100	+4.444%	11	704	-58.865%
2025-02-10	1.3500	1.3500	1.3500	1.3500	-2.174%	10	701	-57.037%
2025-02-07	1.3800	1.3800	1.3800	1.3800	+2.222%	20	691	-57.971%
2025-02-06	1.3500	1.3500	1.3500	1.3500	-2.174%	2	701	-57.037%
2025-02-05	1.3800	1.3800	1.3800	1.3800	+2.222%	100	701	-57.971%
2025-01-31	1.2900	1.3500	1.2900	1.3500	-2.174%	240	768	-57.037%
2025-01-30	1.3800	1.3800	1.3800	1.3800	+1.471%	10	668	-57.971%
2025-01-29	1.3600	1.3600	1.3600	1.3600	+3.817%	2	668	-57.353%
2025-01-23	1.3000	1.3100	1.3000	1.3100	-7.746%	15	667	-55.725%
2025-01-17	1.3500	1.4200	1.3500	1.4200	+5.970%	12	671	-59.155%
2025-01-16	1.5000	1.5000	1.3300	1.3400	-7.586%	14	671	-56.716%
2025-01-15	1.4500	1.4500	1.4500	1.4500	-6.452%	10	671	-60.000%
2025-01-13	1.5600	1.5800	1.5500	1.5500	+6.164%	117	681	-62.581%
2025-01-10	1.5000	1.5000	1.4600	1.4600	+14.063%	12	578	-60.274%
2025-01-08	1.3200	1.3200	1.2600	1.2800	+6.667%	6	583	-54.688%
2025-01-07	1.1500	1.2000	1.1500	1.2000	-2.439%	3	583	-51.667%
2025-01-03	1.4000	1.4000	1.2000	1.2300	-22.152%	54	585	-52.846%
2025-01-02	1.5800	1.5800	1.5800	1.5800	+5.333%	10	606	-63.291%
2024-12-30	1.5000	1.5100	1.5000	1.5000	+3.448%	12	596	-61.333%
2024-12-27	1.4500	1.4500	1.4100	1.4500	+7.407%	6	604	-60.000%

.dark-mode .h9x5Ws{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9x5Ws{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115P5ACHR Jan 15 2027 5.00 Put (ACHR270115P00005000)option OPRA

ACHR20270115P5
ACHR Jan 15 2027 5.00 Put (ACHR270115P00005000)
option OPRA