Dark

ACHR20280121C1
ACHR Jan 21 2028 1.00 Call (ACHR280121C00001000)
option OPRA

EOD

Aug 24, 2026

5.40-3.571%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.2000	5.4000	5.2000	5.4000	-3.571%	4	1,067	0.000%
2026-08-21	5.7000	5.7000	5.6000	5.6000	+6.667%	10	1,069	-3.571%
2026-08-20	5.2500	5.2500	5.2500	5.2500	-3.670%	10	1,059	+2.857%
2026-08-19	5.4500	5.4500	5.4500	5.4500	0.000%	1	1,049	-0.917%
2026-08-18	5.3100	5.4500	5.3100	5.4500	-3.540%	13	1,049	-0.917%
2026-08-17	5.7000	5.7000	5.5000	5.6500	0.000%	24	1,039	-4.425%
2026-08-14	6.2000	6.3500	5.6500	5.6500	-7.377%	5	1,019	-4.425%
2026-08-13	5.6200	6.1000	5.6000	6.1000	+11.927%	55	1,021	-11.475%
2026-08-12	5.4500	5.4500	5.4500	5.4500	-10.656%	2	1,008	-0.917%
2026-08-11	5.7400	6.1000	5.5500	6.1000	+14.019%	119	1,010	-11.475%
2026-08-10	5.5000	6.0000	5.3500	5.3500	+13.830%	70	934	+0.935%
2026-08-07	4.5900	4.7000	4.5900	4.7000	+8.295%	3	993	+14.894%
2026-08-06	4.4500	4.4500	4.3400	4.3400	-0.686%	4	994	+24.424%
2026-08-05	4.3700	4.3700	4.3700	4.3700	-1.798%	1	991	+23.570%
2026-08-04	4.2400	4.4700	4.2400	4.4500	+9.069%	14	990	+21.348%
2026-08-03	4.0700	4.0800	4.0700	4.0800	+5.974%	4	995	+32.353%
2026-07-31	3.8100	3.8500	3.8100	3.8500	-7.229%	12	993	+40.260%
2026-07-30	4.1500	4.1500	4.1500	4.1500	+9.211%	2	985	+30.120%
2026-07-29	4.0000	4.0000	3.8000	3.8000	-2.564%	21	983	+42.105%
2026-07-28	3.9500	3.9500	3.9000	3.9000	-3.704%	3	981	+38.462%
2026-07-27	4.0900	4.0900	4.0500	4.0500	+1.250%	5	982	+33.333%
2026-07-24	4.6000	4.6000	4.0000	4.0000	-9.091%	10	983	+35.000%
2026-07-23	4.5000	4.7000	4.3000	4.4000	-4.348%	16	977	+22.727%
2026-07-21	4.9000	4.9000	4.4500	4.6000	+2.222%	22	989	+17.391%
2026-07-20	4.1000	4.6000	4.1000	4.5000	+23.288%	33	987	+20.000%
2026-07-17	3.7500	3.7500	3.6500	3.6500	-1.351%	2	980	+47.945%
2026-07-16	3.9000	3.9000	3.7000	3.7000	-6.329%	11	979	+45.946%
2026-07-15	3.9500	3.9500	3.9500	3.9500	+3.947%	13	979	+36.709%
2026-07-14	3.8500	3.8500	3.8000	3.8000	0.000%	2	979	+42.105%
2026-07-13	4.0000	4.0000	3.7500	3.8000	-2.564%	12	980	+42.105%
2026-07-10	4.0000	4.0000	3.9000	3.9000	-2.743%	23	973	+38.462%
2026-07-09	4.0000	4.1000	4.0000	4.0100	-3.373%	16	954	+34.663%
2026-07-08	4.0500	4.1500	4.0500	4.1500	+1.220%	2	943	+30.120%
2026-07-07	4.3000	4.3000	4.0500	4.1000	-3.529%	13	943	+31.707%
2026-07-06	4.2500	4.2500	4.2500	4.2500	-4.494%	1	950	+27.059%
2026-07-02	4.3500	4.4500	4.2900	4.4500	+7.229%	12	950	+21.348%
2026-07-01	4.2500	4.2500	4.1500	4.1500	+5.598%	3	950	+30.120%
2026-06-30	3.9500	3.9500	3.9300	3.9300	+0.769%	34	947	+37.405%
2026-06-29	4.0100	4.0500	3.8200	3.9000	-8.879%	104	930	+38.462%
2026-06-26	4.1800	4.2800	4.1800	4.2800	+8.354%	10	943	+26.168%
2026-06-25	4.1100	4.1100	3.9500	3.9500	-7.059%	29	937	+36.709%
2026-06-24	4.3000	4.3000	4.2500	4.2500	-13.265%	2	930	+27.059%
2026-06-23	4.9000	4.9000	4.9000	4.9000	+4.255%	1	928	+10.204%
2026-06-22	5.5200	5.5200	4.7000	4.7000	+4.444%	2	927	+14.894%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-7.216%	10	926	+20.000%
2026-06-17	4.7800	4.8500	4.7800	4.8500	+3.191%	2	926	+11.340%
2026-06-16	4.5500	5.0000	4.5500	4.7000	-4.082%	25	927	+14.894%
2026-06-15	4.5800	4.9000	4.5800	4.9000	+15.023%	16	930	+10.204%
2026-06-12	4.2000	4.2600	4.2000	4.2600	+0.235%	3	921	+26.761%
2026-06-10	4.4500	4.6500	4.2500	4.2500	-7.609%	56	921	+27.059%
2026-06-09	4.8600	5.5000	4.5000	4.6000	-4.167%	68	942	+17.391%
2026-06-05	5.6500	5.6500	4.7600	4.8000	-13.514%	15	925	+12.500%
2026-06-04	5.5500	5.5500	5.5500	5.5500	-0.893%	2	913	-2.703%
2026-06-03	5.5800	5.6500	5.5800	5.6000	-6.977%	7	915	-3.571%
2026-06-01	5.7000	6.0600	5.7000	6.0200	+4.696%	10	919	-10.299%
2026-05-29	5.7900	5.7900	5.7200	5.7500	-5.738%	7	920	-6.087%
2026-05-28	6.1000	6.1000	6.1000	6.1000	+7.774%	1	915	-11.475%
2026-05-27	5.6200	5.6600	5.6200	5.6600	+0.177%	2	914	-4.594%
2026-05-26	5.3000	5.8500	5.3000	5.6500	+29.885%	4	914	-4.425%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-20.183%	1	914	+24.138%
2026-05-18	5.3500	5.4500	5.3500	5.4500	-1.802%	3	915	-0.917%
2026-05-14	5.6500	5.8000	5.5500	5.5500	-3.478%	5	912	-2.703%
2026-05-11	5.7500	5.7500	5.7500	5.7500	+10.577%	21	909	-6.087%
2026-05-08	5.3000	5.3000	5.2000	5.2000	-7.473%	4	928	+3.846%
2026-05-07	5.6200	5.6200	5.6200	5.6200	+10.196%	3	931	-3.915%
2026-05-06	5.0000	5.5500	5.0000	5.1000	+6.250%	9	929	+5.882%
2026-05-05	4.9000	4.9000	4.8000	4.8000	-4.000%	3	933	+12.500%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-1.961%	1	932	+8.000%
2026-05-01	4.9300	5.1000	4.9300	5.1000	+5.155%	13	932	+5.882%
2026-04-30	4.8500	4.8500	4.8500	4.8500	+1.042%	50	932	+11.340%
2026-04-29	4.9400	4.9400	4.8000	4.8000	-4.573%	23	882	+12.500%
2026-04-28	5.3000	5.3000	5.0300	5.0300	-7.706%	2	859	+7.356%
2026-04-27	5.4500	5.4500	5.4500	5.4500	+10.324%	1	857	-0.917%
2026-04-24	5.0000	5.0000	4.9400	4.9400	-1.200%	2	856	+9.312%
2026-04-23	4.9500	5.0000	4.9500	5.0000	-15.254%	2	855	+8.000%
2026-04-22	5.2200	6.2000	5.2200	5.9000	+11.321%	4	853	-8.475%
2026-04-21	5.3000	5.3000	5.3000	5.3000	-1.852%	5	844	+1.887%
2026-04-20	5.3000	5.6500	5.3000	5.4000	-5.263%	14	844	0.000%
2026-04-17	5.5200	5.7000	5.5200	5.7000	+5.360%	2	830	-5.263%
2026-04-16	5.5000	5.5000	5.2000	5.4100	+20.222%	8	829	-0.185%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-4.255%	5	829	+20.000%
2026-04-13	4.7000	4.7000	4.7000	4.7000	+0.858%	1	834	+14.894%
2026-04-09	4.6600	4.6600	4.6600	4.6600	-4.898%	1	833	+15.880%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+6.291%	2	834	+10.204%
2026-04-07	4.6500	4.6500	4.6000	4.6100	-2.743%	3	836	+17.137%
2026-04-06	4.9000	4.9000	4.4000	4.7400	+6.517%	5	828	+13.924%
2026-04-02	4.2500	4.4500	4.2500	4.4500	-11.000%	3	828	+21.348%
2026-04-01	4.5500	5.0000	4.4000	5.0000	+14.155%	7	828	+8.000%
2026-03-31	4.3800	4.3800	4.3800	4.3800	+8.148%	1	822	+23.288%
2026-03-30	4.0000	4.1600	4.0000	4.0500	-6.897%	3	821	+33.333%
2026-03-27	4.4000	4.4000	4.2700	4.3500	-7.447%	4	822	+24.138%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-1.053%	1	821	+14.894%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-0.628%	1	821	+13.684%
2026-03-24	5.0000	5.0000	4.7800	4.7800	-4.591%	2	820	+12.971%
2026-03-23	5.1000	5.1000	5.0000	5.0100	+1.212%	8	820	+7.784%
2026-03-20	5.4000	5.4000	4.5000	4.9500	-17.500%	6	815	+9.091%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+13.208%	10	816	-10.000%
2026-03-18	5.3000	5.3000	5.3000	5.3000	+1.923%	1	806	+1.887%
2026-03-13	5.2500	5.2500	5.2000	5.2000	-3.704%	2	806	+3.846%
2026-03-11	5.4000	5.4000	5.4000	5.4000	-1.818%	1	806	0.000%
2026-03-10	5.7300	5.7300	5.5000	5.5000	+3.774%	3	806	-1.818%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-5.357%	14	805	+1.887%
2026-03-06	5.5500	5.7500	5.5500	5.6000	+0.901%	18	799	-3.571%
2026-03-05	5.6800	5.6800	5.5500	5.5500	-7.500%	3	789	-2.703%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+3.806%	2	786	-10.000%
2026-03-03	6.3000	6.3000	5.7800	5.7800	-11.756%	13	788	-6.574%
2026-03-02	6.5500	6.5500	6.5500	6.5500	+0.769%	2	778	-17.557%
2026-02-27	6.2000	6.5000	6.2000	6.5000	-4.412%	8	778	-16.923%
2026-02-26	6.3300	6.8000	6.3300	6.8000	+4.615%	2	774	-20.588%
2026-02-25	6.5000	6.5000	6.5000	6.5000	+6.732%	2	772	-16.923%
2026-02-24	6.0900	6.0900	6.0900	6.0900	+0.164%	1	772	-11.330%
2026-02-23	6.0100	6.0800	6.0100	6.0800	-1.935%	4	772	-11.184%
2026-02-13	6.2000	6.2000	6.2000	6.2000	+5.622%	3	775	-12.903%
2026-02-12	5.8700	5.8700	5.8700	5.8700	-9.831%	1	775	-8.007%
2026-02-09	6.5100	6.5100	6.5100	6.5100	+9.412%	1	776	-17.051%
2026-02-06	5.9500	5.9500	5.9500	5.9500	+3.478%	2	775	-9.244%
2026-02-05	5.7400	5.7500	5.7400	5.7500	-11.538%	20	773	-6.087%
2026-02-03	6.5000	6.5000	6.5000	6.5000	+3.668%	1	768	-16.923%
2026-02-02	6.2700	6.2700	6.2700	6.2700	-2.031%	2	768	-13.876%
2026-01-30	6.4000	6.4000	6.4000	6.4000	-5.882%	4	766	-15.625%
2026-01-29	6.8500	6.8500	6.8000	6.8000	-2.857%	4	770	-20.588%
2026-01-28	7.1500	7.1500	7.0000	7.0000	-3.448%	24	768	-22.857%
2026-01-27	7.3400	7.3400	7.2500	7.2500	-1.361%	3	744	-25.517%
2026-01-26	7.6200	7.6500	7.3500	7.3500	-8.354%	23	743	-26.531%
2026-01-23	8.0500	8.1200	8.0000	8.0200	+1.519%	6	720	-32.668%
2026-01-21	7.9000	7.9000	7.9000	7.9000	+0.381%	1	714	-31.646%
2026-01-20	7.7500	7.9200	7.7500	7.8700	-4.024%	3	714	-31.385%
2026-01-16	8.2000	8.2000	8.2000	8.2000	+6.910%	1	712	-34.146%
2026-01-13	7.8000	7.9000	7.6700	7.6700	-2.665%	76	712	-29.596%
2026-01-12	7.8800	7.8800	7.8800	7.8800	-0.253%	1	641	-31.472%
2026-01-09	7.9000	7.9000	7.9000	7.9000	-0.504%	6	641	-31.646%
2026-01-08	7.8100	7.9400	7.8100	7.9400	-0.750%	3	647	-31.990%
2026-01-06	8.0000	8.0000	8.0000	8.0000	+1.911%	3	647	-32.500%
2026-01-05	7.8500	7.8500	7.8500	7.8500	+6.948%	2	648	-31.210%
2026-01-02	7.0000	7.4000	7.0000	7.3400	+7.153%	6	648	-26.431%
2025-12-30	6.8500	6.8500	6.8500	6.8500	0.000%	1	642	-21.168%
2025-12-29	6.9700	7.0600	6.8500	6.8500	-13.836%	24	642	-21.168%
2025-12-26	7.9500	7.9500	7.9500	7.9500	+7.724%	1	641	-32.075%
2025-12-24	7.3700	7.3800	7.3700	7.3800	-11.084%	16	628	-26.829%
2025-12-23	8.0000	8.3000	8.0000	8.3000	+12.162%	3	628	-34.940%
2025-12-19	7.3500	7.4000	7.3000	7.4000	+5.714%	404	626	-27.027%
2025-12-18	7.1000	7.1000	7.0000	7.0000	-3.448%	2	691	-22.857%
2025-12-17	7.1500	7.2500	7.1500	7.2500	+3.571%	67	690	-25.517%
2025-12-16	7.3300	7.4500	7.0000	7.0000	-6.667%	53	623	-22.857%
2025-12-15	7.5000	7.5000	7.5000	7.5000	+1.626%	1	572	-28.000%
2025-12-12	7.5000	7.5000	7.3800	7.3800	-2.122%	6	571	-26.829%
2025-12-11	7.5400	7.5400	7.5400	7.5400	-3.085%	4	571	-28.382%
2025-12-10	7.7300	7.7800	7.7300	7.7800	+0.908%	3	567	-30.591%
2025-12-09	7.7100	7.7100	7.7100	7.7100	+6.345%	1	567	-29.961%
2025-12-08	7.2500	7.2500	7.2500	7.2500	-7.643%	1	568	-25.517%
2025-12-05	8.0000	8.0000	7.8500	7.8500	+4.667%	2	569	-31.210%
2025-12-04	7.5000	7.5000	7.5000	7.5000	+4.167%	10	568	-28.000%
2025-12-03	7.1000	7.2000	7.1000	7.2000	+3.597%	24	558	-25.000%
2025-12-02	6.9500	6.9500	6.9500	6.9500	+2.206%	2	580	-22.302%
2025-12-01	6.8000	6.8000	6.8000	6.8000	+1.493%	1	578	-20.588%
2025-11-28	6.7800	6.7800	6.7000	6.7000	-2.190%	2	577	-19.403%
2025-11-26	6.8500	6.8500	6.8500	6.8500	+5.385%	1	576	-21.168%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+0.154%	3	576	-16.923%
2025-11-24	6.8000	6.8000	6.4900	6.4900	+1.406%	4	574	-16.795%
2025-11-21	6.2000	6.6000	6.0000	6.4000	+1.587%	19	573	-15.625%
2025-11-20	7.1000	7.1000	6.3000	6.3000	-8.696%	6	562	-14.286%
2025-11-19	7.0700	7.0700	6.7500	6.9000	-0.719%	110	556	-21.739%
2025-11-18	6.7900	6.9500	6.6000	6.9500	+6.923%	8	466	-22.302%
2025-11-17	7.0000	7.0000	6.5000	6.5000	-9.847%	227	468	-16.923%
2025-11-14	7.4000	7.4000	7.2100	7.2100	+1.122%	24	342	-25.104%
2025-11-13	7.2500	7.2500	7.1300	7.1300	-6.184%	61	355	-24.264%
2025-11-12	8.4500	8.4500	7.6000	7.6000	-7.317%	6	294	-28.947%
2025-11-11	7.6500	8.2000	7.6500	8.2000	+3.797%	4	288	-34.146%
2025-11-10	7.8100	7.9000	7.7500	7.9000	+8.666%	130	286	-31.646%
2025-11-07	7.1500	7.3500	6.5400	7.2700	-12.092%	47	157	-25.722%
2025-11-06	8.6000	8.6000	8.2700	8.2700	-6.764%	4	125	-34.704%
2025-11-04	9.5000	9.5000	8.8700	8.8700	-9.490%	3	125	-39.121%
2025-11-03	9.8000	9.8000	9.8000	9.8000	-9.677%	1	123	-44.898%
2025-10-31	10.0500	10.8500	9.6100	10.8500	+11.856%	41	123	-50.230%
2025-10-30	10.5800	10.6800	9.7000	9.7000	-7.266%	20	109	-44.330%
2025-10-29	10.4600	10.4600	10.4600	10.4600	-0.381%	1	107	-48.375%
2025-10-24	10.5000	10.5000	10.5000	10.5000	+3.960%	2	106	-48.571%
2025-10-23	10.1000	10.1000	10.1000	10.1000	+3.696%	1	106	-46.535%
2025-10-22	10.0000	10.0500	9.7400	9.7400	-10.230%	3	105	-44.559%
2025-10-21	10.7500	10.9200	10.4800	10.8500	-3.982%	39	104	-50.230%
2025-10-20	11.3000	11.3000	11.3000	11.3000	+11.771%	8	137	-52.212%
2025-10-17	10.3000	10.7500	10.1100	10.1100	-8.174%	23	129	-46.588%
2025-10-16	11.4000	11.4000	11.0100	11.0100	-11.920%	38	124	-50.954%
2025-10-15	14.1000	14.2900	11.9300	12.5000	+2.041%	67	154	-56.800%
2025-10-14	10.5300	12.3400	10.5300	12.2500	+2.855%	101	170	-55.918%
2025-10-13	11.8800	12.6400	11.4500	11.9100	+5.119%	52	73	-54.660%
2025-10-10	11.4800	12.1900	10.9200	11.3300	-1.735%	62	116	-52.339%
2025-10-09	12.4000	12.4000	11.0300	11.5300	+0.436%	64	95	-53.166%
2025-10-08	11.1500	11.9800	10.5000	11.4800	-11.692%	41	65	-52.962%
2025-10-07	12.7000	13.0000	12.0100	13.0000	0.000%	10	69	-58.462%
2025-10-06	11.2000	13.5000	11.2000	13.0000	+10.169%	73	72	-58.462%
2025-10-03	9.4900	11.8000	9.4900	11.8000	+19.797%	27	72	-54.237%
2025-10-02	9.2700	9.8500	9.2700	9.8500	+3.684%	8	64	-45.178%
2025-10-01	9.5000	9.5000	9.5000	9.5000	+8.571%	2	69	-43.158%
2025-09-30	8.7500	8.7500	8.7500	8.7500	+2.941%	2	67	-38.286%
2025-09-29	8.5200	8.6000	8.5000	8.5000	-7.609%	4	65	-36.471%
2025-09-25	9.2000	9.2000	9.2000	9.2000	+0.546%	2	62	-41.304%
2025-09-24	8.8800	9.4500	8.8800	9.1500	+1.105%	14	62	-40.984%
2025-09-23	9.7000	9.8000	9.0500	9.0500	+4.263%	16	53	-40.331%
2025-09-22	8.7000	8.9500	8.6800	8.6800	+2.722%	32	51	-37.788%
2025-09-18	8.3000	8.4500	8.3000	8.4500	+1.807%	12	19	-36.095%
2025-09-17	8.3000	8.3000	8.3000	8.3000	-1.190%	2	7	-34.940%
2025-09-16	8.4000	8.4000	8.4000	8.4000	0.000%	1	5	-35.714%
2025-09-15	8.3500	8.4000	8.3500	8.4000	0.000%	4	4	-35.714%

.dark-mode .Y7J6y0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7J6y0{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121C1ACHR Jan 21 2028 1.00 Call (ACHR280121C00001000)option OPRA

ACHR20280121C1
ACHR Jan 21 2028 1.00 Call (ACHR280121C00001000)
option OPRA