Dark

ACHR20270115P7
ACHR Jan 15 2027 7.00 Put (ACHR270115P00007000)
option OPRA

EOD

Aug 24, 2026

1.66+6.410%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.6300	1.6600	1.6300	1.6600	+6.410%	4	12,060	0.000%
2026-08-21	1.6100	1.6600	1.5400	1.5600	-8.235%	19	12,057	+6.410%
2026-08-20	1.5900	1.7000	1.5900	1.7000	+4.294%	36	12,048	-2.353%
2026-08-19	1.6900	1.7100	1.6100	1.6300	-2.976%	31	12,015	+1.840%
2026-08-18	1.7400	1.7400	1.6700	1.6800	-1.176%	151	11,992	-1.190%
2026-08-17	1.6500	1.7000	1.5600	1.7000	+7.595%	80	11,957	-2.353%
2026-08-14	1.5000	1.6200	1.4800	1.5800	+6.757%	85	11,947	+5.063%
2026-08-13	1.7800	1.7800	1.4100	1.4800	-17.318%	173	11,923	+12.162%
2026-08-12	1.5300	1.7900	1.5300	1.7900	+21.769%	52	11,911	-7.263%
2026-08-11	1.8800	1.8800	1.4300	1.4700	-19.672%	373	11,880	+12.925%
2026-08-10	1.8300	1.9500	1.6000	1.8300	-16.818%	385	11,882	-9.290%
2026-08-07	2.2000	2.2000	2.2000	2.2000	-7.563%	2	11,737	-24.545%
2026-08-06	2.3800	2.3800	2.3800	2.3800	-0.833%	1	11,739	-30.252%
2026-08-05	2.4000	2.4000	2.4000	2.4000	+0.418%	1	11,740	-30.833%
2026-08-04	2.3900	2.3900	2.3900	2.3900	-8.077%	7	11,741	-30.544%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-4.059%	1	11,746	-36.154%
2026-07-31	2.7400	2.7400	2.7100	2.7100	-1.455%	20	11,745	-38.745%
2026-07-30	2.7500	2.7500	2.7500	2.7500	-4.181%	25	11,745	-39.636%
2026-07-29	2.8100	2.8700	2.8100	2.8700	+8.302%	7	11,745	-42.160%
2026-07-28	2.7200	2.7200	2.6500	2.6500	+0.379%	8	11,741	-37.358%
2026-07-27	2.6300	2.6400	2.6300	2.6400	+3.529%	2	11,740	-37.121%
2026-07-24	2.7400	2.7400	2.5500	2.5500	+2.410%	7	11,742	-34.902%
2026-07-23	2.4500	2.4900	2.4500	2.4900	-0.797%	4	11,746	-33.333%
2026-07-22	2.4500	2.5100	2.4500	2.5100	+8.190%	6	11,750	-33.865%
2026-07-21	2.3300	2.3300	2.3200	2.3200	-4.527%	2	11,751	-28.448%
2026-07-20	2.7500	2.7500	2.4300	2.4300	-17.627%	109	11,749	-31.687%
2026-07-17	2.9700	2.9700	2.9500	2.9500	+1.724%	73	11,842	-43.729%
2026-07-16	2.7800	2.9000	2.7800	2.9000	+9.434%	106	11,914	-42.759%
2026-07-15	2.7200	2.7200	2.6500	2.6500	-1.852%	5	11,969	-37.358%
2026-07-14	2.8000	2.8000	2.7000	2.7000	-5.263%	23	11,974	-38.519%
2026-07-13	2.8000	2.8500	2.8000	2.8500	+3.636%	5	11,969	-41.754%
2026-07-10	2.7500	2.7500	2.7500	2.7500	+2.996%	1	11,973	-39.636%
2026-07-09	2.6500	2.6700	2.6500	2.6700	-1.476%	11	11,973	-37.828%
2026-07-08	2.6400	2.7100	2.6300	2.7100	+2.652%	6	11,962	-38.745%
2026-07-07	2.5300	2.7000	2.5200	2.6400	+8.642%	12	11,961	-37.121%
2026-07-06	2.4400	2.4400	2.4300	2.4300	-5.447%	15	11,951	-31.687%
2026-07-01	2.6500	2.6500	2.5700	2.5700	-7.220%	40	11,966	-35.409%
2026-06-29	2.7700	2.8200	2.7700	2.7700	+8.203%	25	11,961	-40.072%
2026-06-26	2.8000	2.8000	2.5600	2.5600	-4.478%	84	11,964	-35.156%
2026-06-25	2.4900	2.6800	2.4900	2.6800	+6.773%	28	11,914	-38.060%
2026-06-24	2.5300	2.5300	2.5100	2.5100	+3.719%	11	11,916	-33.865%
2026-06-23	2.4000	2.4200	2.3700	2.4200	+0.833%	4	11,917	-31.405%
2026-06-22	2.3500	2.4000	2.3500	2.4000	0.000%	7	11,919	-30.833%
2026-06-18	2.4400	2.4400	2.3500	2.4000	+4.348%	5	11,924	-30.833%
2026-06-17	2.4800	2.4800	2.3000	2.3000	-3.766%	4	11,924	-27.826%
2026-06-16	2.4900	2.5000	2.3900	2.3900	0.000%	41	11,927	-30.544%
2026-06-15	2.4100	2.4100	2.3700	2.3900	-9.125%	24	11,898	-30.544%
2026-06-12	2.4700	2.6300	2.4700	2.6300	-1.128%	9	11,902	-36.882%
2026-06-11	2.6700	2.6700	2.6600	2.6600	+3.502%	16	11,906	-37.594%
2026-06-10	2.5600	2.5900	2.5000	2.5700	+1.581%	1,175	11,355	-35.409%
2026-06-09	2.2000	2.5300	2.2000	2.5300	+7.660%	27	11,917	-34.387%
2026-06-08	2.3500	2.3500	2.3500	2.3500	-5.242%	8	11,902	-29.362%
2026-06-05	2.3000	2.4800	2.3000	2.4800	+25.253%	104	11,897	-33.065%
2026-06-03	2.0100	2.0100	1.9800	1.9800	+7.027%	11	11,950	-16.162%
2026-06-02	1.8500	1.8500	1.8500	1.8500	+1.093%	10	11,947	-10.270%
2026-06-01	1.8700	1.8700	1.8300	1.8300	-4.188%	3	11,937	-9.290%
2026-05-29	1.8700	1.9300	1.8200	1.9100	+6.111%	15	11,935	-13.089%
2026-05-28	1.9200	1.9200	1.7800	1.8000	-7.216%	19	11,934	-7.778%
2026-05-27	1.9700	1.9700	1.9200	1.9400	-0.513%	10	11,932	-14.433%
2026-05-26	1.9000	1.9500	1.9000	1.9500	-1.515%	7	11,936	-14.872%
2026-05-22	2.0500	2.0600	1.9800	1.9800	-8.756%	18	11,939	-16.162%
2026-05-21	2.2600	2.2700	2.1700	2.1700	+0.930%	28	11,925	-23.502%
2026-05-19	2.1600	2.2600	2.1500	2.1500	+0.467%	23	11,925	-22.791%
2026-05-18	2.0800	2.2000	2.0800	2.1400	+1.905%	52	11,926	-22.430%
2026-05-15	1.9900	2.1000	1.9900	2.1000	+8.247%	17	11,926	-20.952%
2026-05-14	1.9700	1.9700	1.9400	1.9400	+6.011%	6	11,916	-14.433%
2026-05-13	1.9400	1.9400	1.7600	1.8300	-7.576%	61	11,908	-9.290%
2026-05-12	2.0200	2.0200	1.9700	1.9800	+3.125%	5	11,908	-16.162%
2026-05-11	1.9400	1.9400	1.8800	1.9200	-4.478%	32	11,908	-13.542%
2026-05-08	2.0700	2.1600	2.0000	2.0100	+0.500%	43	11,898	-17.413%
2026-05-07	2.0200	2.0200	2.0000	2.0000	0.000%	6	11,855	-17.000%
2026-05-06	2.1300	2.1700	2.0000	2.0000	-8.676%	108	11,855	-17.000%
2026-05-05	2.3000	2.3400	2.1900	2.1900	-3.097%	25	11,932	-24.201%
2026-05-04	2.2600	2.2600	2.2600	2.2600	+2.262%	1	11,920	-26.549%
2026-05-01	2.3300	2.3300	2.2100	2.2100	-3.913%	36	11,913	-24.887%
2026-04-30	2.3300	2.3400	2.3000	2.3000	-2.954%	19	11,913	-27.826%
2026-04-29	2.3400	2.3900	2.3400	2.3700	+3.043%	6	11,901	-29.958%
2026-04-28	2.2300	2.3100	2.2000	2.3000	0.000%	11	11,898	-27.826%
2026-04-27	2.2800	2.3000	2.2800	2.3000	-0.862%	10	11,891	-27.826%
2026-04-24	2.3700	2.3900	2.3200	2.3200	0.000%	20	11,881	-28.448%
2026-04-23	2.2100	2.3600	2.2100	2.3200	+6.422%	346	11,871	-28.448%
2026-04-22	2.0500	2.1800	2.0500	2.1800	-0.909%	13	11,956	-23.853%
2026-04-21	2.1200	2.2200	2.1200	2.2000	+3.774%	87	11,869	-24.545%
2026-04-17	2.0000	2.1500	2.0000	2.1200	+0.952%	30	11,869	-21.698%
2026-04-16	2.1600	2.1600	2.1000	2.1000	-1.869%	23	11,850	-20.952%
2026-04-15	2.1500	2.2400	2.1400	2.1400	-8.936%	29	11,857	-22.430%
2026-04-14	2.3000	2.3700	2.3000	2.3500	-2.893%	18	11,882	-29.362%
2026-04-13	2.5600	2.5600	2.3900	2.4200	-0.412%	237	11,865	-31.405%
2026-04-09	2.4300	2.4300	2.4300	2.4300	+0.830%	46	11,861	-31.687%
2026-04-08	2.3500	2.4100	2.3500	2.4100	-5.490%	114	11,815	-31.120%
2026-04-07	2.5000	2.5700	2.5000	2.5500	+5.372%	124	11,817	-34.902%
2026-04-06	2.4600	2.4600	2.3900	2.4200	-3.968%	25	11,881	-31.405%
2026-04-02	2.6700	2.6700	2.5200	2.5200	-3.448%	9	11,861	-34.127%
2026-04-01	2.5000	2.6100	2.5000	2.6100	-3.690%	6	11,861	-36.398%
2026-03-31	2.7700	2.7800	2.6900	2.7100	-4.912%	53	11,856	-38.745%
2026-03-30	2.7500	2.8500	2.7500	2.8500	+4.779%	25	11,859	-41.754%
2026-03-27	2.5500	2.7200	2.5500	2.7200	+5.837%	173	11,871	-38.971%
2026-03-26	2.5200	2.5700	2.4800	2.5700	+4.049%	182	11,772	-35.409%
2026-03-25	2.3700	2.4800	2.3700	2.4700	+3.347%	224	11,656	-32.794%
2026-03-24	2.3500	2.4800	2.3400	2.3900	+4.825%	164	11,626	-30.544%
2026-03-23	2.3200	2.3200	2.2800	2.2800	-7.317%	46	11,617	-27.193%
2026-03-20	2.3000	2.4600	2.3000	2.4600	+10.314%	496	11,595	-32.520%
2026-03-19	2.2500	2.2500	2.2100	2.2300	-0.446%	10	11,406	-25.561%
2026-03-18	2.2000	2.2400	2.1700	2.2400	+3.226%	62	11,407	-25.893%
2026-03-17	2.2300	2.2300	2.1500	2.1700	-1.810%	54	11,348	-23.502%
2026-03-16	2.2500	2.3100	2.2100	2.2100	-5.556%	53	11,382	-24.887%
2026-03-13	2.2400	2.3500	2.2400	2.3400	+5.882%	71	11,348	-29.060%
2026-03-12	2.2000	2.2400	2.1700	2.2100	+4.245%	45	11,308	-24.887%
2026-03-11	2.1700	2.2600	2.1200	2.1200	+1.923%	1,491	11,274	-21.698%
2026-03-09	2.3000	2.3100	2.0800	2.0800	-8.370%	55	11,214	-20.192%
2026-03-06	2.2700	2.2700	2.1600	2.2700	+6.075%	241	11,186	-26.872%
2026-03-05	2.0800	2.2500	2.0800	2.1400	+4.390%	67	11,283	-22.430%
2026-03-04	2.0000	2.0500	2.0000	2.0500	-1.442%	152	11,249	-19.024%
2026-03-03	2.0100	2.1100	2.0100	2.0800	+9.474%	215	11,101	-20.192%
2026-03-02	1.9900	1.9900	1.9000	1.9000	-5.473%	4	11,063	-12.632%
2026-02-27	2.0000	2.0100	1.9900	2.0100	+0.500%	7	11,067	-17.413%
2026-02-26	1.9800	2.0000	1.9800	2.0000	+3.093%	4	11,065	-17.000%
2026-02-25	1.9900	2.0000	1.9400	1.9400	-2.513%	207	11,055	-14.433%
2026-02-24	2.0600	2.0600	1.8500	1.9900	-5.687%	47	11,055	-16.583%
2026-02-23	2.1000	2.1100	2.1000	2.1100	+4.975%	2,512	11,008	-21.327%
2026-02-20	2.1000	2.1000	2.0100	2.0100	+0.500%	80	8,506	-17.413%
2026-02-19	2.0400	2.0400	2.0000	2.0000	-3.382%	26	8,473	-17.000%
2026-02-18	2.1500	2.1500	2.0300	2.0700	-3.271%	68	8,463	-19.807%
2026-02-17	2.1900	2.2000	2.1400	2.1400	+0.469%	22	8,464	-22.430%
2026-02-13	2.1200	2.1300	2.1200	2.1300	-1.389%	4	8,465	-22.066%
2026-02-12	2.1500	2.1700	2.1100	2.1600	+3.846%	29	8,465	-23.148%
2026-02-11	2.0600	2.1000	2.0600	2.0800	+5.051%	136	8,462	-20.192%
2026-02-10	1.9500	1.9800	1.9000	1.9800	+1.020%	32	8,382	-16.162%
2026-02-09	2.0000	2.0000	1.9600	1.9600	-2.000%	20	8,352	-15.306%
2026-02-06	2.2300	2.2300	1.9800	2.0000	-13.420%	2,504	8,352	-17.000%
2026-02-05	2.2000	2.3300	2.1700	2.3100	+8.962%	289	6,323	-28.139%
2026-02-04	2.0500	2.1900	2.0500	2.1200	+2.913%	289	6,153	-21.698%
2026-02-03	2.0100	2.0900	2.0100	2.0600	+1.980%	981	6,004	-19.417%
2026-02-02	2.0000	2.0500	1.9800	2.0200	+0.498%	43	5,191	-17.822%
2026-01-30	2.0000	2.0100	1.9500	2.0100	+2.030%	6	5,181	-17.413%
2026-01-29	1.9200	2.0000	1.9100	1.9700	+9.444%	108	5,180	-15.736%
2026-01-28	1.8000	1.8000	1.7600	1.8000	0.000%	5	5,143	-7.778%
2026-01-27	1.8100	1.8100	1.8000	1.8000	+1.124%	10	5,140	-7.778%
2026-01-26	1.7000	1.7800	1.7000	1.7800	+6.587%	16	5,150	-6.742%
2026-01-23	1.6100	1.6700	1.5500	1.6700	+7.051%	306	5,139	-0.599%
2026-01-22	1.6000	1.6000	1.5600	1.5600	-10.345%	253	5,348	+6.410%
2026-01-21	1.6300	1.8000	1.6300	1.7400	+5.455%	624	5,346	-4.598%
2026-01-20	1.6800	1.7100	1.5500	1.6500	+2.484%	107	4,942	+0.606%
2026-01-16	1.6000	1.6100	1.5500	1.6100	+4.545%	53	4,979	+3.106%
2026-01-15	1.5800	1.5800	1.5000	1.5400	0.000%	37	4,979	+7.792%
2026-01-14	1.6900	1.6900	1.5400	1.5400	-3.750%	10	4,987	+7.792%
2026-01-13	1.6300	1.6800	1.6000	1.6000	+3.226%	58	4,995	+3.750%
2026-01-12	1.5500	1.6300	1.5300	1.5500	-0.641%	253	4,960	+7.097%
2026-01-09	1.5900	1.6400	1.5600	1.5600	-3.106%	114	4,760	+6.410%
2026-01-08	1.6600	1.6600	1.5900	1.6100	-3.593%	225	4,660	+3.106%
2026-01-07	1.6700	1.6700	1.6300	1.6700	+4.375%	208	4,661	-0.599%
2026-01-06	1.6600	1.6900	1.6000	1.6000	-3.614%	89	4,459	+3.750%
2026-01-05	1.7200	1.7200	1.6100	1.6600	-8.287%	193	4,477	0.000%
2026-01-02	1.9500	1.9500	1.8100	1.8100	-8.122%	26	4,386	-8.287%
2025-12-31	1.9400	2.0000	1.9000	1.9700	+0.510%	187	4,340	-15.736%
2025-12-30	1.8800	1.9600	1.8800	1.9600	+3.158%	67	4,340	-15.306%
2025-12-29	1.7900	1.9000	1.7900	1.9000	+3.825%	361	4,294	-12.632%
2025-12-26	1.8200	1.8300	1.8100	1.8300	+4.571%	57	3,935	-9.290%
2025-12-24	1.7800	1.7800	1.7500	1.7500	-1.130%	14	3,864	-5.143%
2025-12-22	1.8000	1.8000	1.7000	1.7700	-3.804%	74	3,864	-6.215%
2025-12-19	1.8700	1.8700	1.8400	1.8400	-1.604%	44	3,839	-9.783%
2025-12-18	1.8800	1.9000	1.8700	1.8700	-5.076%	70	3,798	-11.230%
2025-12-17	1.9500	1.9700	1.9500	1.9700	+2.073%	11	3,729	-15.736%
2025-12-16	1.8500	1.9400	1.8500	1.9300	+11.561%	81	3,718	-13.990%
2025-12-15	1.8300	1.8300	1.7300	1.7300	-5.464%	4	3,649	-4.046%
2025-12-12	1.7400	1.8300	1.7000	1.8300	+1.105%	32	3,646	-9.290%
2025-12-11	1.8500	1.8500	1.7400	1.8100	+4.624%	34	3,619	-8.287%
2025-12-09	1.8100	1.8100	1.7300	1.7300	-3.352%	13	3,590	-4.046%
2025-12-08	1.7500	1.7900	1.7500	1.7900	0.000%	32	3,581	-7.263%
2025-12-05	1.7900	1.8500	1.4500	1.7900	+2.874%	29	3,549	-7.263%
2025-12-04	1.8500	1.8500	1.5000	1.7400	-9.845%	46	3,547	-4.598%
2025-12-03	2.0800	2.0800	1.9300	1.9300	-3.500%	58	3,576	-13.990%
2025-12-02	1.8200	2.0000	1.8200	2.0000	-6.103%	6	3,578	-17.000%
2025-12-01	2.1100	2.1500	2.0800	2.1300	+2.899%	42	3,578	-22.066%
2025-11-28	2.0600	2.0700	2.0300	2.0700	-4.167%	101	3,574	-19.807%
2025-11-26	2.1600	2.1900	2.1500	2.1600	-4.425%	52	3,565	-23.148%
2025-11-25	2.3200	2.3200	2.2600	2.2600	-1.739%	36	3,565	-26.549%
2025-11-24	2.2900	2.3300	2.1700	2.3000	-2.542%	14	3,530	-27.826%
2025-11-21	2.3900	2.5100	2.3600	2.3600	+0.855%	216	3,526	-29.661%
2025-11-20	2.3200	2.3900	2.3100	2.3400	+4.464%	114	3,462	-29.060%
2025-11-19	2.2000	2.2900	2.1800	2.2400	+5.660%	59	3,362	-25.893%
2025-11-18	2.2700	2.3200	2.1200	2.1200	-1.852%	29	3,355	-21.698%
2025-11-17	2.1500	2.2000	2.1500	2.1600	+4.348%	13	3,345	-23.148%
2025-11-14	2.1000	2.1200	2.0700	2.0700	-10.000%	17	3,334	-19.807%
2025-11-13	2.0000	2.3000	2.0000	2.3000	+16.162%	626	3,333	-27.826%
2025-11-12	1.8000	1.9900	1.8000	1.9800	+5.882%	144	3,629	-16.162%
2025-11-11	2.0400	2.0400	1.8600	1.8700	-6.500%	18	3,625	-11.230%
2025-11-10	1.9200	2.0000	1.8900	2.0000	-4.762%	266	3,636	-17.000%
2025-11-07	2.0600	2.3100	2.0300	2.1000	+11.702%	736	3,442	-20.952%
2025-11-06	1.7400	1.8800	1.7300	1.8800	+7.429%	33	3,373	-11.702%
2025-11-05	1.7300	1.7500	1.6800	1.7500	+1.156%	15	3,373	-5.143%
2025-11-04	1.6500	1.7300	1.5500	1.7300	+12.338%	8	3,380	-4.046%
2025-11-03	1.3900	1.5800	1.3900	1.5400	+10.000%	63	3,329	+7.792%
2025-10-31	1.4700	1.5600	1.4000	1.4000	0.000%	11	3,329	+18.571%
2025-10-29	1.4700	1.4700	1.4000	1.4000	-1.408%	23	3,333	+18.571%
2025-10-28	1.4500	1.4500	1.3400	1.4200	-2.740%	4	3,350	+16.901%
2025-10-27	1.4600	1.4600	1.4600	1.4600	-2.013%	1	3,350	+13.699%
2025-10-23	1.5400	1.5600	1.4700	1.4900	+2.759%	189	3,350	+11.409%
2025-10-22	1.5400	1.5600	1.4500	1.4500	+2.837%	93	3,196	+14.483%
2025-10-21	1.4100	1.4100	1.4100	1.4100	+4.444%	1	3,235	+17.730%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-12.903%	2	3,234	+22.963%
2025-10-17	1.4500	1.5500	1.4500	1.5500	+11.511%	6	3,232	+7.097%
2025-10-16	1.1900	1.4000	1.1900	1.3900	+11.200%	29	3,235	+19.424%
2025-10-15	1.1100	1.2500	1.1100	1.2500	0.000%	68	3,233	+32.800%
2025-10-14	1.3900	1.3900	1.2400	1.2500	-6.716%	23	3,190	+32.800%
2025-10-13	1.3800	1.3800	1.3100	1.3400	-4.286%	50	3,184	+23.881%
2025-10-10	1.3300	1.4500	1.3000	1.4000	+6.061%	24	3,184	+18.571%
2025-10-09	1.3700	1.4000	1.3200	1.3200	-2.941%	16	3,179	+25.758%
2025-10-08	1.3700	1.5000	1.3600	1.3600	+0.741%	28	3,180	+22.059%
2025-10-07	1.2000	1.3500	1.2000	1.3500	+23.853%	78	3,209	+22.963%
2025-10-06	1.2200	1.3800	1.0500	1.0900	-12.800%	300	3,209	+52.294%
2025-10-03	1.4000	1.4100	1.2500	1.2500	-13.194%	27	3,223	+32.800%
2025-10-02	1.4400	1.4400	1.4200	1.4400	-2.041%	27	3,232	+15.278%
2025-10-01	1.4600	1.4700	1.4500	1.4700	-5.769%	28	3,231	+12.925%
2025-09-30	1.6400	1.6400	1.5500	1.5600	-1.266%	28	3,245	+6.410%
2025-09-29	1.6300	1.6300	1.5800	1.5800	-2.469%	5	3,225	+5.063%
2025-09-26	1.5400	1.6200	1.5300	1.6200	-2.410%	26	3,228	+2.469%
2025-09-25	1.6600	1.6600	1.6600	1.6600	+9.211%	1	3,208	0.000%
2025-09-24	1.5500	1.5500	1.5200	1.5200	+2.703%	2	3,207	+9.211%
2025-09-23	1.5400	1.5400	1.4300	1.4800	-6.329%	27	3,207	+12.162%
2025-09-22	1.5500	1.5800	1.5500	1.5800	+8.966%	18	3,202	+5.063%
2025-09-19	1.5600	1.5600	1.4500	1.4500	-7.051%	336	3,202	+14.483%
2025-09-18	1.5800	1.5800	1.5400	1.5600	-0.637%	23	2,919	+6.410%
2025-09-17	1.5800	1.6400	1.5700	1.5700	-5.422%	22	2,928	+5.732%
2025-09-16	1.6200	1.6600	1.6200	1.6600	+2.469%	12	2,928	0.000%
2025-09-15	1.5300	1.7100	1.5100	1.6200	-1.818%	68	2,930	+2.469%
2025-09-12	1.6400	1.6800	1.6400	1.6500	-1.786%	57	2,899	+0.606%
2025-09-11	1.7100	1.7200	1.6500	1.6800	-4.545%	68	2,858	-1.190%
2025-09-10	1.7100	1.7600	1.7100	1.7600	+3.529%	72	2,835	-5.682%
2025-09-09	1.6700	1.7400	1.6500	1.7000	+1.190%	209	2,810	-2.353%
2025-09-08	1.7300	1.7300	1.6800	1.6800	-1.176%	64	2,647	-1.190%
2025-09-05	1.7600	1.7800	1.6900	1.7000	-0.585%	127	2,636	-2.353%
2025-09-04	1.7500	1.7800	1.7100	1.7100	-3.933%	27	2,522	-2.924%
2025-09-03	1.7200	1.7900	1.6900	1.7800	+1.136%	15	2,506	-6.742%
2025-09-02	1.6800	1.7600	1.6700	1.7600	+7.317%	80	2,499	-5.682%
2025-08-29	1.6200	1.6500	1.6200	1.6400	+2.500%	36	2,441	+1.220%
2025-08-28	1.6100	1.6100	1.5700	1.6000	-1.840%	19	2,441	+3.750%
2025-08-27	1.6200	1.6600	1.6200	1.6300	+0.617%	10	2,439	+1.840%
2025-08-26	1.5600	1.6400	1.5600	1.6200	+2.532%	48	2,431	+2.469%
2025-08-25	1.5500	1.5800	1.5500	1.5800	+1.935%	26	2,421	+5.063%
2025-08-22	1.5500	1.5800	1.5400	1.5500	-3.125%	18	2,401	+7.097%
2025-08-21	1.6400	1.6900	1.6000	1.6000	-7.514%	16	2,400	+3.750%
2025-08-20	1.6700	1.7800	1.6700	1.7300	+6.135%	335	2,389	-4.046%
2025-08-19	1.5600	1.6500	1.5600	1.6300	+3.165%	73	2,390	+1.840%
2025-08-18	1.5600	1.5800	1.5600	1.5800	+0.637%	6	2,377	+5.063%
2025-08-15	1.5000	1.5700	1.5000	1.5700	-0.633%	3	2,371	+5.732%
2025-08-14	1.5400	1.5800	1.5400	1.5800	+2.597%	5	2,372	+5.063%
2025-08-13	1.4900	1.5600	1.4900	1.5400	+2.667%	31	2,370	+7.792%
2025-08-12	1.6900	1.7100	1.5000	1.5000	-11.765%	96	2,376	+10.667%
2025-08-11	1.6500	1.7000	1.6500	1.7000	+8.280%	8	2,398	-2.353%
2025-08-08	1.6500	1.6900	1.5700	1.5700	-3.086%	17	2,390	+5.732%
2025-08-07	1.6500	1.6900	1.6200	1.6200	-0.613%	51	2,386	+2.469%
2025-08-06	1.6000	1.6400	1.6000	1.6300	+2.516%	3	2,369	+1.840%
2025-08-05	1.5300	1.5900	1.5300	1.5900	-0.625%	21	2,368	+4.403%
2025-08-04	1.6200	1.6200	1.5700	1.6000	-5.325%	8	2,367	+3.750%
2025-08-01	1.5400	1.6900	1.5400	1.6900	+4.321%	52	2,372	-1.775%
2025-07-31	1.6000	1.6200	1.6000	1.6200	+1.887%	10	2,329	+2.469%
2025-07-30	1.5700	1.6000	1.5700	1.5900	+2.581%	53	2,329	+4.403%
2025-07-29	1.5000	1.5700	1.4900	1.5500	+3.333%	421	2,306	+7.097%
2025-07-28	1.4100	1.5000	1.4100	1.5000	+4.167%	17	1,954	+10.667%
2025-07-25	1.5100	1.5100	1.4000	1.4400	+9.924%	29	1,951	+15.278%
2025-07-24	1.4400	1.4600	1.3100	1.3100	-9.028%	24	1,948	+26.718%
2025-07-23	1.4200	1.4700	1.3400	1.4400	-2.041%	29	1,946	+15.278%
2025-07-22	1.4100	1.4800	1.4100	1.4700	+9.701%	388	1,929	+12.925%
2025-07-21	1.2500	1.3400	1.2300	1.3400	+14.530%	87	1,695	+23.881%
2025-07-18	1.2600	1.2600	1.1700	1.1700	-3.306%	38	1,712	+41.880%
2025-07-17	1.3200	1.3500	1.2100	1.2100	-9.701%	153	1,720	+37.190%
2025-07-16	1.4000	1.4000	1.3400	1.3400	-8.219%	55	1,751	+23.881%
2025-07-15	1.4800	1.4900	1.2900	1.4600	-6.410%	75	1,706	+13.699%
2025-07-14	1.5900	1.5900	1.5100	1.5600	+0.645%	50	1,748	+6.410%
2025-07-11	1.5000	1.5500	1.5000	1.5500	+1.307%	39	1,708	+7.097%
2025-07-10	1.6000	1.6000	1.4700	1.5300	-2.548%	40	1,689	+8.497%
2025-07-09	1.6300	1.6600	1.5700	1.5700	-4.848%	64	1,719	+5.732%
2025-07-08	1.7000	1.7000	1.5500	1.6500	-6.250%	13	1,679	+0.606%
2025-07-07	1.7800	1.7800	1.7600	1.7600	+1.149%	7	1,685	-5.682%
2025-07-03	1.7700	1.7700	1.7100	1.7400	-3.333%	15	1,673	-4.598%
2025-07-02	1.7500	1.8000	1.7500	1.8000	0.000%	23	1,673	-7.778%
2025-07-01	1.6200	1.8000	1.6200	1.8000	+10.429%	99	1,653	-7.778%
2025-06-30	1.6100	1.6600	1.6100	1.6300	-5.233%	198	1,566	+1.840%
2025-06-27	1.7200	1.7600	1.7000	1.7200	+0.585%	106	1,650	-3.488%
2025-06-26	1.8000	1.8000	1.7000	1.7100	-7.568%	145	1,654	-2.924%
2025-06-25	1.8000	1.8500	1.8000	1.8500	+5.714%	26	1,652	-10.270%
2025-06-24	1.7900	1.8400	1.7500	1.7500	-9.326%	138	1,641	-5.143%
2025-06-23	1.9100	1.9300	1.9100	1.9300	+2.116%	28	1,632	-13.990%
2025-06-18	2.0000	2.0000	1.8900	1.8900	-5.025%	7	1,609	-12.169%
2025-06-17	1.9400	1.9900	1.9300	1.9900	+1.531%	24	1,609	-16.583%
2025-06-16	1.9500	2.0200	1.9000	1.9600	-2.000%	45	1,595	-15.306%
2025-06-13	1.7800	2.0300	1.7800	2.0000	+26.582%	384	1,568	-17.000%
2025-06-12	1.5600	1.5800	1.5600	1.5800	+1.935%	14	1,443	+5.063%
2025-06-11	1.5800	1.5800	1.5000	1.5500	-6.627%	79	1,437	+7.097%
2025-06-10	1.7000	1.7000	1.6500	1.6600	-2.353%	85	1,406	0.000%
2025-06-09	1.7500	1.7500	1.7000	1.7000	-3.409%	33	1,471	-2.353%
2025-06-06	1.8100	1.8100	1.7600	1.7600	-4.348%	72	1,482	-5.682%
2025-06-05	1.9500	1.9500	1.8100	1.8400	-3.158%	3	1,487	-9.783%
2025-06-04	1.9000	1.9000	1.9000	1.9000	+4.972%	2	1,486	-12.632%
2025-06-03	1.8200	1.8200	1.8100	1.8100	-2.688%	11	1,486	-8.287%
2025-06-02	1.8200	1.8900	1.8200	1.8600	+3.333%	62	1,482	-10.753%
2025-05-30	1.7600	1.8300	1.7600	1.8000	+4.046%	192	1,451	-7.778%
2025-05-29	1.7500	1.7500	1.7000	1.7300	-0.575%	21	1,410	-4.046%
2025-05-28	1.7200	1.7400	1.7200	1.7400	+1.163%	6	1,406	-4.598%
2025-05-27	1.6300	1.7200	1.6300	1.7200	-3.911%	30	1,406	-3.488%
2025-05-23	1.7700	1.8400	1.7700	1.7900	+0.562%	98	1,416	-7.263%
2025-05-22	1.7700	1.8000	1.7500	1.7800	+4.706%	42	1,416	-6.742%
2025-05-21	1.7400	1.7400	1.7000	1.7000	+5.590%	7	1,405	-2.353%
2025-05-20	1.7100	1.7100	1.6100	1.6100	-4.167%	7	1,404	+3.106%
2025-05-19	1.7500	1.7500	1.5500	1.6800	+17.483%	399	1,401	-1.190%
2025-05-16	1.5800	1.5800	1.3400	1.4300	-2.721%	184	1,404	+16.084%
2025-05-15	1.5000	1.5100	1.4700	1.4700	-3.289%	36	1,365	+12.925%
2025-05-14	1.5600	1.6000	1.4500	1.5200	-1.935%	89	1,365	+9.211%
2025-05-13	1.7000	1.7200	1.5000	1.5500	-18.421%	475	1,344	+7.097%
2025-05-12	1.9300	1.9500	1.8900	1.9000	-8.213%	31	1,250	-12.632%
2025-05-09	2.0400	2.0700	2.0400	2.0700	+1.471%	4	1,241	-19.807%
2025-05-08	2.0500	2.0600	2.0400	2.0400	-5.556%	18	1,241	-18.627%
2025-05-06	2.1600	2.1600	2.1600	2.1600	+5.882%	2	1,230	-23.148%
2025-05-05	1.9800	2.0400	1.9800	2.0400	+3.553%	8	1,230	-18.627%
2025-05-02	1.9200	1.9700	1.8200	1.9700	-7.512%	52	1,222	-15.736%
2025-04-30	2.1000	2.1300	2.1000	2.1300	+10.363%	21	1,224	-22.066%
2025-04-29	2.0400	2.0400	1.9300	1.9300	-8.962%	57	1,224	-13.990%
2025-04-28	2.0600	2.1500	2.0600	2.1200	+3.415%	110	1,227	-21.698%
2025-04-25	2.0900	2.0900	2.0300	2.0500	-1.914%	122	1,247	-19.024%
2025-04-24	2.0900	2.1000	2.0900	2.0900	-5.430%	110	1,188	-20.574%
2025-04-23	2.3500	2.3500	2.2100	2.2100	-9.796%	16	1,151	-24.887%
2025-04-22	2.5800	2.5800	2.4500	2.4500	-6.130%	6	1,160	-32.245%
2025-04-17	2.6000	2.6100	2.4800	2.6100	0.000%	6	1,168	-36.398%
2025-04-16	2.5700	2.6500	2.5700	2.6100	+1.163%	16	1,168	-36.398%
2025-04-14	2.5800	2.5800	2.5800	2.5800	-4.444%	50	1,156	-35.659%
2025-04-11	2.7000	2.7000	2.7000	2.7000	0.000%	14	1,106	-38.519%
2025-04-10	2.6500	2.7000	2.6500	2.7000	+5.882%	9	1,101	-38.519%
2025-04-09	2.8600	2.8600	2.5500	2.5500	-12.371%	177	1,094	-34.902%
2025-04-08	2.7600	2.9200	2.6700	2.9100	+4.301%	7	1,146	-42.955%
2025-04-07	3.0600	3.1300	2.7400	2.7900	+3.333%	274	1,145	-40.502%
2025-04-04	2.9000	3.0700	2.7000	2.7000	-0.369%	136	892	-38.519%
2025-04-03	2.7000	2.7500	2.6900	2.7100	+4.633%	29	833	-38.745%
2025-04-02	2.5900	2.5900	2.5900	2.5900	-5.128%	20	838	-35.907%
2025-04-01	2.7700	2.7700	2.7300	2.7300	+1.866%	56	858	-39.194%
2025-03-31	2.7200	2.7200	2.6600	2.6800	+0.752%	24	903	-38.060%
2025-03-28	2.6900	2.7000	2.6500	2.6600	+8.571%	352	909	-37.594%
2025-03-27	2.4300	2.4500	2.4300	2.4500	-0.810%	2	739	-32.245%
2025-03-26	2.4500	2.4700	2.4500	2.4700	+6.466%	12	739	-32.794%
2025-03-24	2.3000	2.3500	2.3000	2.3200	-3.333%	23	729	-28.448%
2025-03-21	2.5100	2.5100	2.4000	2.4000	-3.226%	6	720	-30.833%
2025-03-20	2.4600	2.4800	2.4600	2.4800	-2.362%	2	721	-33.065%
2025-03-19	2.5000	2.5400	2.4500	2.5400	+5.394%	3	721	-34.646%
2025-03-18	2.4100	2.4100	2.4100	2.4100	-2.429%	1	719	-31.120%
2025-03-17	2.4200	2.4700	2.4000	2.4700	-3.516%	18	718	-32.794%
2025-03-14	2.6300	2.6400	2.5300	2.5600	-5.882%	170	724	-35.156%
2025-03-13	2.6200	2.8500	2.6200	2.7200	-3.203%	24	777	-38.971%
2025-03-12	2.9800	2.9800	2.7000	2.8100	-9.355%	113	777	-40.925%
2025-03-11	2.8500	3.1300	2.8500	3.1000	-3.125%	12	684	-46.452%
2025-03-10	3.0500	3.2000	3.0500	3.2000	+8.844%	12	686	-48.125%
2025-03-07	2.9800	3.0200	2.9300	2.9400	+1.379%	216	691	-43.537%
2025-03-06	2.7500	2.9000	2.7500	2.9000	+4.317%	11	586	-42.759%
2025-03-05	2.7800	2.7800	2.7800	2.7800	+1.091%	1	586	-40.288%
2025-03-04	2.9500	2.9500	2.7500	2.7500	-2.827%	8	585	-39.636%
2025-03-03	2.7500	2.8300	2.7500	2.8300	+2.909%	3	582	-41.343%
2025-02-28	3.0500	3.0500	2.6800	2.7500	-6.463%	76	579	-39.636%
2025-02-27	2.8200	2.9400	2.7500	2.9400	+5.376%	105	596	-43.537%
2025-02-26	2.8000	2.8000	2.7900	2.7900	-5.743%	3	687	-40.502%
2025-02-25	2.8300	3.0000	2.8300	2.9600	+4.225%	51	685	-43.919%
2025-02-24	2.8400	2.8400	2.8400	2.8400	+18.333%	6	674	-41.549%
2025-02-21	2.4100	2.4100	2.3700	2.4000	-1.639%	18	680	-30.833%
2025-02-20	2.6000	2.6000	2.3500	2.4400	+0.412%	21	689	-31.967%
2025-02-19	2.4600	2.4600	2.3600	2.4300	+4.292%	30	676	-31.687%
2025-02-18	2.3300	2.4300	2.1500	2.3300	-2.510%	433	646	-28.755%
2025-02-14	2.4600	2.4600	2.3500	2.3900	-6.275%	28	787	-30.544%
2025-02-13	2.3200	2.5500	2.3200	2.5500	+1.594%	154	633	-34.902%
2025-02-12	2.4000	2.5500	2.4000	2.5100	-0.791%	166	633	-33.865%
2025-02-11	2.3900	2.5300	2.3600	2.5300	+14.480%	26	470	-34.387%
2025-02-10	2.3500	2.3500	2.2100	2.2100	-10.526%	20	464	-24.887%
2025-02-07	2.4300	2.4700	2.4300	2.4700	+4.219%	8	454	-32.794%

.dark-mode .dkdq3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dkdq3n{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20270115P7ACHR Jan 15 2027 7.00 Put (ACHR270115P00007000)option OPRA

ACHR20270115P7
ACHR Jan 15 2027 7.00 Put (ACHR270115P00007000)
option OPRA