Dark

ACHR20270115P6
ACHR Jan 15 2027 6.00 Put (ACHR270115P00006000)
option OPRA

EOD

Aug 24, 2026

1.04+7.216%(+0.07)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.0100	1.1100	0.9300	1.0400	+7.216%	67	3,431	0.000%
2026-08-21	1.0300	1.0400	0.9000	0.9700	-4.902%	52	3,388	+7.216%
2026-08-20	1.0200	1.1300	1.0000	1.0200	+0.990%	83	3,361	+1.961%
2026-08-19	1.0600	1.0800	1.0100	1.0100	-3.810%	53	3,404	+2.970%
2026-08-18	1.1000	1.1000	1.0400	1.0500	0.000%	19	3,370	-0.952%
2026-08-17	1.0300	1.0800	1.0000	1.0500	+5.000%	132	3,351	-0.952%
2026-08-14	0.8600	1.0200	0.8600	1.0000	+7.527%	87	3,301	+4.000%
2026-08-13	1.1000	1.2200	0.8700	0.9300	-19.130%	252	3,238	+11.828%
2026-08-12	0.8600	1.1500	0.8600	1.1500	+21.053%	426	3,271	-9.565%
2026-08-11	1.1400	1.1400	0.8800	0.9500	-16.667%	862	2,930	+9.474%
2026-08-10	1.1800	1.3200	1.0100	1.1400	-21.918%	434	2,323	-8.772%
2026-08-07	1.6600	1.6700	1.4600	1.4600	-11.515%	31	2,234	-28.767%
2026-08-05	1.5500	1.6500	1.5500	1.6500	+0.610%	8	2,219	-36.970%
2026-08-04	1.7000	1.7000	1.5800	1.6400	-8.889%	30	2,221	-36.585%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-6.736%	1	2,211	-42.222%
2026-07-31	1.9300	1.9300	1.9300	1.9300	+3.763%	11	2,210	-46.114%
2026-07-28	1.8100	1.9100	1.8100	1.8600	+2.762%	5	2,201	-44.086%
2026-07-27	1.8400	1.8700	1.7500	1.8100	-3.723%	27	2,198	-42.541%
2026-07-24	1.8600	1.8800	1.8600	1.8800	+9.942%	2	2,197	-44.681%
2026-07-23	1.7200	1.7200	1.7100	1.7100	+3.636%	6	2,197	-39.181%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-2.367%	1	2,196	-36.970%
2026-07-20	1.9900	1.9900	1.6900	1.6900	-20.283%	28	2,196	-38.462%
2026-07-17	2.1700	2.1700	2.1100	2.1200	+3.922%	12	2,216	-50.943%
2026-07-16	1.9600	2.0900	1.9600	2.0400	+7.937%	34	2,227	-49.020%
2026-07-15	1.8900	1.8900	1.8900	1.8900	-0.526%	3	2,213	-44.974%
2026-07-14	1.9600	1.9600	1.9000	1.9000	-5.000%	16	2,214	-45.263%
2026-07-13	1.9500	2.0000	1.9500	2.0000	+4.712%	2	2,200	-48.000%
2026-07-09	1.9100	1.9100	1.9100	1.9100	+0.526%	1	2,200	-45.550%
2026-07-08	1.9000	1.9000	1.9000	1.9000	+13.095%	60	2,199	-45.263%
2026-07-06	1.7000	1.7000	1.6800	1.6800	-9.189%	12	2,139	-38.095%
2026-07-02	1.8500	1.8500	1.8500	1.8500	-5.612%	1	2,148	-43.784%
2026-06-30	1.9600	1.9600	1.9600	1.9600	-0.508%	3	2,148	-46.939%
2026-06-29	1.8600	2.0000	1.8600	1.9700	+7.065%	129	2,145	-47.208%
2026-06-26	1.9400	1.9400	1.8400	1.8400	-0.541%	13	2,017	-43.478%
2026-06-25	1.8100	1.8500	1.7800	1.8500	+3.933%	21	2,006	-43.784%
2026-06-24	1.7600	1.7900	1.7500	1.7800	+8.537%	66	1,985	-41.573%
2026-06-23	1.6400	1.6400	1.6400	1.6400	+1.863%	10	2,037	-36.585%
2026-06-22	1.6100	1.6100	1.6100	1.6100	-4.734%	1	2,027	-35.404%
2026-06-18	1.6900	1.6900	1.6900	1.6900	-2.312%	1	2,025	-38.462%
2026-06-16	1.7500	1.7500	1.7300	1.7300	+2.976%	15	2,025	-39.884%
2026-06-15	1.7000	1.7400	1.6800	1.6800	-9.677%	180	2,021	-38.095%
2026-06-12	1.8200	1.9200	1.7800	1.8600	+2.198%	76	1,886	-44.086%
2026-06-10	1.8200	1.8200	1.7700	1.8200	+1.111%	17	1,814	-42.857%
2026-06-09	1.7000	1.8000	1.6900	1.8000	+12.500%	104	1,804	-42.222%
2026-06-08	1.7200	1.7200	1.6000	1.6000	-4.762%	14	1,715	-35.000%
2026-06-05	1.5100	1.7300	1.5100	1.6800	+20.000%	173	1,710	-38.095%
2026-06-04	1.3200	1.4000	1.3200	1.4000	+7.692%	14	1,575	-25.714%
2026-06-03	1.3200	1.3600	1.3000	1.3000	+0.775%	5	1,568	-20.000%
2026-06-02	1.3100	1.3100	1.2900	1.2900	+4.032%	11	1,565	-19.380%
2026-06-01	1.2200	1.2500	1.2200	1.2400	-2.362%	63	1,564	-16.129%
2026-05-29	1.3200	1.3200	1.2700	1.2700	+7.627%	1,109	1,508	-18.110%
2026-05-28	1.1800	1.1800	1.1800	1.1800	-10.606%	1	418	-11.864%
2026-05-27	1.1800	1.3200	1.1800	1.3200	0.000%	2	418	-21.212%
2026-05-26	1.3100	1.3200	1.2900	1.3200	-7.692%	19	417	-21.212%
2026-05-22	1.4000	1.4900	1.3500	1.4300	-6.536%	73	452	-27.273%
2026-05-21	1.7100	1.7100	1.5100	1.5300	+6.250%	55	426	-32.026%
2026-05-19	1.5300	1.6200	1.4400	1.4400	-7.097%	3	426	-27.778%
2026-05-18	1.4300	1.5500	1.4300	1.5500	+6.897%	41	395	-32.903%
2026-05-15	1.4200	1.4700	1.3700	1.4500	+8.209%	160	395	-28.276%
2026-05-14	1.3300	1.4400	1.3000	1.3400	+7.200%	90	275	-22.388%
2026-05-13	1.2700	1.2900	1.2300	1.2500	-8.088%	14	193	-16.800%
2026-05-12	1.4500	1.4500	1.3600	1.3600	+4.615%	7	193	-23.529%
2026-05-11	1.4500	1.4500	1.3000	1.3000	-7.801%	3	193	-20.000%
2026-05-08	1.4400	1.4600	1.4100	1.4100	-4.082%	15	192	-26.241%
2026-05-07	1.4200	1.4700	1.3700	1.4700	+7.299%	5	181	-29.252%
2026-05-06	1.5100	1.5100	1.3000	1.3700	-9.868%	20	179	-24.088%
2026-05-05	1.6500	1.6500	1.5200	1.5200	-3.185%	12	184	-31.579%
2026-05-04	1.5700	1.5700	1.5700	1.5700	-1.258%	1	183	-33.758%
2026-05-01	1.6400	1.7100	1.5900	1.5900	-1.852%	23	161	-34.591%
2026-04-30	1.6800	1.6900	1.6200	1.6200	-4.706%	21	161	-35.802%
2026-04-29	1.6700	1.7500	1.6500	1.7000	+4.938%	60	148	-38.824%
2026-04-28	1.6000	1.6300	1.5800	1.6200	-1.818%	22	112	-35.802%
2026-04-27	1.6500	1.6500	1.6500	1.6500	+2.484%	10	97	-36.970%
2026-04-24	1.6900	1.6900	1.6100	1.6100	-4.734%	16	87	-35.404%
2026-04-23	1.5500	1.6900	1.5500	1.6900	+11.184%	15	76	-38.462%
2026-04-22	1.4600	1.5200	1.4600	1.5200	-3.797%	3	63	-31.579%
2026-04-21	1.4500	1.5800	1.4500	1.5800	+3.947%	34	30	-34.177%
2026-04-20	1.6000	1.6000	1.5000	1.5200	+4.110%	9	30	-31.579%
2026-04-17	1.3700	1.4600	1.3700	1.4600	0.000%	21	21	-28.767%
2026-04-16	1.4600	1.4600	1.4600	1.4600	0.000%	1	0	-28.767%

.dark-mode .W1yX8X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1yX8X{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115P6ACHR Jan 15 2027 6.00 Put (ACHR270115P00006000)option OPRA

ACHR20270115P6
ACHR Jan 15 2027 6.00 Put (ACHR270115P00006000)
option OPRA