Dark

ACHR20280121C17
ACHR Jan 21 2028 17.00 Call (ACHR280121C00017000)
option OPRA

EOD

Aug 24, 2026

0.8800+1.149%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.9500	0.9500	0.8600	0.8800	+1.149%	6	1,450	0.000%
2026-08-20	0.8900	0.8900	0.8700	0.8700	-13.000%	6	1,448	+1.149%
2026-08-19	1.0900	1.0900	1.0000	1.0000	+1.010%	17	1,454	-12.000%
2026-08-18	1.0400	1.0400	0.9900	0.9900	-6.604%	3	1,470	-11.111%
2026-08-17	1.0400	1.0600	1.0400	1.0600	-13.821%	15	1,467	-16.981%
2026-08-14	1.3000	1.4800	1.2300	1.2300	-5.385%	15	1,455	-28.455%
2026-08-13	1.2500	1.3000	1.0800	1.3000	+54.762%	27	1,449	-32.308%
2026-08-12	1.1100	1.1100	0.8400	0.8400	-32.800%	25	1,430	+4.762%
2026-08-11	1.0500	1.3200	1.0500	1.2500	+13.636%	89	1,421	-29.600%
2026-08-10	1.1000	1.2600	1.0200	1.1000	+27.907%	44	1,344	-20.000%
2026-08-07	0.8500	0.8600	0.8200	0.8600	+14.667%	11	1,326	+2.326%
2026-08-06	0.7500	0.7500	0.7500	0.7500	+10.294%	100	1,322	+17.333%
2026-08-05	0.6800	0.6800	0.6800	0.6800	-13.924%	48	1,356	+29.412%
2026-08-04	0.7200	0.7900	0.7200	0.7900	+11.268%	14	1,308	+11.392%
2026-08-03	0.7100	0.7100	0.7000	0.7100	+5.970%	4	1,298	+23.944%
2026-07-31	0.6700	0.6700	0.6700	0.6700	+11.667%	1	1,299	+31.343%
2026-07-30	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,300	+46.667%
2026-07-29	0.6400	0.6400	0.6000	0.6000	-25.000%	55	1,298	+46.667%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+9.589%	1	1,303	+10.000%
2026-07-24	0.8200	0.8200	0.7300	0.7300	-17.045%	14	1,303	+20.548%
2026-07-22	0.8900	0.8900	0.8800	0.8800	-6.383%	4	1,306	0.000%
2026-07-21	1.0300	1.0300	0.9200	0.9400	+6.818%	18	1,304	-6.383%
2026-07-20	0.7700	0.9700	0.7700	0.8800	+39.683%	15	1,301	0.000%
2026-07-17	0.5500	0.6600	0.5500	0.6300	-8.696%	3	1,294	+39.683%
2026-07-15	0.7300	0.7300	0.6900	0.6900	+4.545%	8	1,294	+27.536%
2026-07-13	0.6900	0.7000	0.6400	0.6600	-21.429%	11	1,296	+33.333%
2026-07-07	0.8400	0.8400	0.8400	0.8400	+3.704%	1	1,298	+4.762%
2026-07-01	0.8100	0.8100	0.8100	0.8100	+8.000%	1	1,297	+8.642%
2026-06-30	0.7000	0.7500	0.7000	0.7500	0.000%	5	1,297	+17.333%
2026-06-29	0.7500	0.7500	0.7400	0.7500	+5.634%	13	1,294	+17.333%
2026-06-25	0.7000	0.7100	0.7000	0.7100	-11.250%	16	1,289	+23.944%
2026-06-24	0.8100	0.8100	0.7800	0.8000	-11.111%	11	1,289	+10.000%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-4.255%	1	1,283	-2.222%
2026-06-22	0.9500	0.9800	0.9200	0.9400	-6.000%	24	1,282	-6.383%
2026-06-18	0.9000	1.0000	0.9000	1.0000	-0.990%	16	1,275	-12.000%
2026-06-17	1.0100	1.0100	1.0100	1.0100	+4.124%	3	1,275	-12.871%
2026-06-16	0.9100	0.9700	0.9100	0.9700	-3.000%	12	1,272	-9.278%
2026-06-15	0.9600	1.0100	0.9600	1.0000	+11.111%	6	1,267	-12.000%
2026-06-12	0.8300	0.9100	0.8300	0.9000	-1.099%	621	1,266	-2.222%
2026-06-11	0.9000	0.9100	0.9000	0.9100	-1.087%	3	919	-3.297%
2026-06-10	0.9200	0.9200	0.9200	0.9200	-8.000%	2	922	-4.348%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+7.527%	1	920	-12.000%
2026-06-05	1.0600	1.0600	0.9300	0.9300	-26.190%	55	919	-5.376%
2026-06-04	1.2600	1.2600	1.2600	1.2600	+4.132%	2	930	-30.159%
2026-06-03	1.1000	1.3000	1.1000	1.2100	-8.333%	5	930	-27.273%
2026-06-02	1.2900	1.3300	1.2200	1.3200	-4.348%	7	929	-33.333%
2026-06-01	1.4800	1.4800	1.3000	1.3800	+1.471%	66	932	-36.232%
2026-05-28	1.2300	1.4200	1.2300	1.3600	+9.677%	23	927	-35.294%
2026-05-27	1.3000	1.3000	1.2000	1.2400	+0.813%	8	933	-29.032%
2026-05-26	1.1700	1.2300	1.1700	1.2300	+6.034%	12	931	-28.455%
2026-05-22	1.1500	1.1600	1.1300	1.1600	+10.476%	13	927	-24.138%
2026-05-21	0.9300	1.0500	0.9300	1.0500	+5.000%	12	927	-16.190%
2026-05-20	1.0000	1.0000	0.9900	1.0000	-0.990%	11	927	-12.000%
2026-05-19	1.0200	1.0200	1.0100	1.0100	+4.124%	5	937	-12.871%
2026-05-18	1.0500	1.0500	0.9600	0.9700	-11.818%	20	937	-9.278%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-1.786%	1	937	-20.000%
2026-05-14	1.2000	1.2000	1.1200	1.1200	+1.818%	2	936	-21.429%
2026-05-12	1.0500	1.1000	1.0500	1.1000	-12.000%	11	935	-20.000%
2026-05-11	1.2000	1.2500	1.2000	1.2500	+4.167%	18	935	-29.600%
2026-05-08	1.1300	1.2000	1.1300	1.2000	+6.195%	3	935	-26.667%
2026-05-07	1.0400	1.1400	1.0400	1.1300	-3.419%	101	933	-22.124%
2026-05-06	1.0700	1.1700	1.0700	1.1700	+18.182%	12	1,020	-24.786%
2026-05-04	1.2800	1.2800	0.9900	0.9900	-10.000%	34	1,019	-11.111%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+1.852%	1	989	-20.000%
2026-04-30	1.0000	1.0800	0.9800	1.0800	-43.455%	50	989	-18.519%
2026-04-29	1.0000	1.9100	1.0000	1.9100	+66.087%	9	971	-53.927%
2026-04-28	1.0900	1.1500	1.0900	1.1500	+4.545%	2	971	-23.478%
2026-04-27	1.0800	1.1000	1.0200	1.1000	+7.843%	31	969	-20.000%
2026-04-24	1.0100	1.0500	1.0100	1.0200	-4.673%	57	941	-13.725%
2026-04-23	0.9800	1.0700	0.9800	1.0700	-5.310%	11	891	-17.757%
2026-04-22	1.2000	1.3000	1.1100	1.1300	-3.419%	16	885	-22.124%
2026-04-21	1.1700	1.1700	1.1700	1.1700	+5.405%	5	871	-24.786%
2026-04-20	1.1300	1.1600	1.1000	1.1100	-9.016%	121	871	-20.721%
2026-04-17	1.2700	1.2700	1.2200	1.2200	+3.390%	3	754	-27.869%
2026-04-16	1.1800	1.1800	1.1100	1.1800	+7.273%	64	751	-25.424%
2026-04-15	1.0800	1.1200	1.0400	1.1000	+7.843%	63	750	-20.000%
2026-04-14	1.0200	1.0200	0.9500	1.0200	+10.870%	5	701	-13.725%
2026-04-13	0.8500	0.9200	0.8500	0.9200	+2.222%	21	699	-4.348%
2026-04-10	0.9500	0.9500	0.9000	0.9000	+2.273%	45	700	-2.222%
2026-04-09	0.9400	0.9400	0.8800	0.8800	-12.000%	8	689	0.000%
2026-04-08	0.9600	1.0000	0.9600	1.0000	+8.696%	14	691	-12.000%
2026-04-07	0.9200	0.9200	0.9200	0.9200	-9.804%	1	691	-4.348%
2026-04-06	0.9500	1.0200	0.9500	1.0200	+13.333%	5	692	-13.725%
2026-04-02	0.8300	0.9300	0.8300	0.9000	-4.255%	16	690	-2.222%
2026-04-01	0.9400	0.9400	0.9400	0.9400	+17.500%	8	690	-6.383%
2026-03-31	0.8200	0.8200	0.8000	0.8000	0.000%	21	682	+10.000%
2026-03-30	0.8200	0.8200	0.7800	0.8000	-5.882%	9	662	+10.000%
2026-03-27	0.9000	0.9100	0.8500	0.8500	-10.526%	5	662	+3.529%
2026-03-26	0.9400	1.0600	0.9300	0.9500	-1.042%	70	662	-7.368%
2026-03-25	1.0500	1.0600	0.9600	0.9600	0.000%	20	729	-8.333%
2026-03-24	1.0600	1.0600	0.9600	0.9600	-7.692%	18	724	-8.333%
2026-03-23	1.1000	1.1400	1.0400	1.0400	-1.887%	15	722	-15.385%
2026-03-20	1.1600	1.1600	1.0600	1.0600	-8.621%	114	714	-16.981%
2026-03-19	1.1400	1.2000	1.1400	1.1600	-10.769%	34	706	-24.138%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+4.839%	10	705	-32.308%
2026-03-17	1.2400	1.2400	1.2400	1.2400	+2.479%	100	715	-29.032%
2026-03-16	1.2500	1.2500	1.2100	1.2100	-1.626%	2	715	-27.273%
2026-03-13	1.3500	1.3500	1.2300	1.2300	-8.889%	5	715	-28.455%
2026-03-12	1.3600	1.3600	1.3500	1.3500	-0.735%	7	714	-34.815%
2026-03-11	1.3900	1.3900	1.3600	1.3600	-6.207%	66	707	-35.294%
2026-03-10	1.5000	1.5000	1.4500	1.4500	+9.023%	4	702	-39.310%
2026-03-09	1.3300	1.3300	1.3300	1.3300	-1.481%	4	702	-33.835%
2026-03-06	1.4100	1.4100	1.3100	1.3500	-6.897%	18	699	-34.815%
2026-03-05	1.4100	1.4500	1.4100	1.4500	-3.974%	5	699	-39.310%
2026-03-04	1.5100	1.5100	1.5100	1.5100	-3.205%	5	699	-41.722%
2026-03-03	1.5200	1.5600	1.5200	1.5600	-10.345%	20	694	-43.590%
2026-03-02	1.7400	1.7400	1.7400	1.7400	+11.538%	5	689	-49.425%
2026-02-27	1.7700	1.7700	1.5600	1.5600	-13.333%	2	689	-43.590%
2026-02-25	1.8200	1.8200	1.8000	1.8000	+6.509%	3	690	-51.111%
2026-02-24	1.6800	1.7800	1.6800	1.6900	+3.681%	7	690	-47.929%
2026-02-23	1.6300	1.6300	1.6300	1.6300	-7.910%	1	683	-46.012%
2026-02-19	1.7000	1.7700	1.7000	1.7700	+4.118%	31	682	-50.282%
2026-02-17	1.7000	1.7000	1.7000	1.7000	-2.299%	4	660	-48.235%
2026-02-13	1.7600	1.7600	1.7400	1.7400	+4.819%	3	660	-49.425%
2026-02-12	1.6600	1.6600	1.6600	1.6600	-4.046%	4	660	-46.988%
2026-02-11	1.7500	1.7500	1.6500	1.7300	-8.947%	12	664	-49.133%
2026-02-10	1.9300	1.9300	1.9000	1.9000	+0.529%	6	664	-53.684%
2026-02-09	1.9200	1.9200	1.8900	1.8900	-5.500%	100	663	-53.439%
2026-02-06	1.7600	2.0000	1.7600	2.0000	+25.000%	11	731	-56.000%
2026-02-05	1.7000	1.7600	1.5500	1.6000	-8.046%	111	742	-45.000%
2026-02-04	1.7500	1.7500	1.7300	1.7400	-1.695%	18	636	-49.425%
2026-02-03	1.8400	1.8700	1.7700	1.7700	-3.804%	3	645	-50.282%
2026-02-02	1.8500	1.8500	1.8200	1.8400	-5.641%	23	645	-52.174%
2026-01-30	2.0000	2.0000	1.9500	1.9500	-2.985%	6	660	-54.872%
2026-01-29	2.1400	2.1400	2.0000	2.0100	-8.636%	88	654	-56.219%
2026-01-28	2.2600	2.2600	2.2000	2.2000	-9.836%	8	618	-60.000%
2026-01-26	2.4400	2.4400	2.4400	2.4400	-11.273%	1	615	-63.934%
2026-01-23	2.7500	2.7500	2.7500	2.7500	-8.940%	1	615	-68.000%
2026-01-22	2.8000	3.0200	2.8000	3.0200	+12.687%	6	614	-70.861%
2026-01-21	2.6800	2.6800	2.6800	2.6800	-0.372%	7	611	-67.164%
2026-01-20	2.6900	2.6900	2.6900	2.6900	-5.614%	3	608	-67.286%
2026-01-16	2.8700	2.9200	2.8500	2.8500	-6.557%	13	599	-69.123%
2026-01-15	2.8900	3.0500	2.8900	3.0500	+19.141%	6	599	-71.148%
2026-01-13	2.5600	2.5600	2.5000	2.5600	-5.535%	41	597	-65.625%
2026-01-09	2.6900	2.7100	2.6300	2.7100	0.000%	4	612	-67.528%
2026-01-08	2.6600	2.7100	2.6600	2.7100	+6.275%	6	608	-67.528%
2026-01-07	2.6500	2.6500	2.5500	2.5500	+2.000%	22	604	-65.490%
2026-01-06	2.4300	2.5000	2.4300	2.5000	-9.747%	110	583	-64.800%
2026-01-05	2.6100	2.7700	2.4800	2.7700	+6.950%	115	600	-68.231%
2026-01-02	2.2700	2.5900	2.2500	2.5900	+25.121%	8	600	-66.023%
2025-12-31	2.0700	2.0700	2.0700	2.0700	-3.721%	2	600	-57.488%
2025-12-30	2.1400	2.2000	2.1400	2.1500	-2.273%	21	600	-59.070%
2025-12-29	2.3100	2.3100	2.2000	2.2000	-4.348%	15	581	-60.000%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-9.804%	1	571	-61.739%
2025-12-24	2.5600	2.5600	2.4500	2.5500	+8.511%	4	566	-65.490%
2025-12-22	2.3500	2.3500	2.3500	2.3500	-3.689%	4	566	-62.553%
2025-12-19	2.4400	2.4400	2.4400	2.4400	+8.929%	3	566	-63.934%
2025-12-17	2.2400	2.2400	2.2400	2.2400	-3.448%	1	564	-60.714%
2025-12-16	2.3200	2.3200	2.3200	2.3200	-4.918%	1	564	-62.069%
2025-12-15	2.5800	2.5800	2.4400	2.4400	-6.870%	17	563	-63.934%
2025-12-12	2.6200	2.6200	2.6200	2.6200	+1.158%	16	563	-66.412%
2025-12-11	2.5900	2.5900	2.5900	2.5900	-6.498%	1	563	-66.023%
2025-12-10	2.7700	2.7700	2.7700	2.7700	+6.950%	1	563	-68.231%
2025-12-09	2.5900	2.5900	2.5900	2.5900	-7.500%	1	563	-66.023%
2025-12-08	2.8000	2.8000	2.8000	2.8000	-0.356%	4	562	-68.571%
2025-12-05	2.9000	2.9000	2.8100	2.8100	-7.566%	20	558	-68.683%
2025-12-04	2.8100	3.0400	2.8100	3.0400	+23.577%	3	548	-71.053%
2025-12-03	2.4600	2.4600	2.4600	2.4600	+2.500%	4	547	-64.228%
2025-12-01	2.2900	2.4000	2.2900	2.4000	-3.614%	12	543	-63.333%
2025-11-28	2.3600	2.4900	2.3600	2.4900	+5.063%	7	551	-64.659%
2025-11-26	2.4100	2.4100	2.2900	2.3700	+6.278%	11	549	-62.869%
2025-11-25	2.3500	2.3500	2.2000	2.2300	-6.303%	19	549	-60.538%
2025-11-24	2.3800	2.3800	2.3800	2.3800	+4.846%	1	545	-63.025%
2025-11-21	2.2100	2.2700	2.2100	2.2700	-13.027%	2	546	-61.233%
2025-11-20	2.6100	2.6100	2.6100	2.6100	+1.163%	2	547	-66.284%
2025-11-19	2.7300	2.7300	2.5800	2.5800	-2.642%	3	547	-65.891%
2025-11-18	2.6600	2.6600	2.5100	2.6500	+11.345%	6	545	-66.792%
2025-11-17	2.5700	2.6000	2.3800	2.3800	-11.852%	31	544	-63.025%
2025-11-14	2.6000	2.8000	2.6000	2.7000	-1.818%	17	534	-67.407%
2025-11-13	2.7800	2.8300	2.7000	2.7500	-6.463%	19	519	-68.000%
2025-11-12	3.0000	3.0000	2.9400	2.9400	-2.000%	17	514	-70.068%
2025-11-11	3.0500	3.1000	3.0000	3.0000	-0.662%	21	515	-70.667%
2025-11-10	3.0500	3.0500	2.9300	3.0200	+5.226%	55	516	-70.861%
2025-11-07	3.0500	3.0500	2.4200	2.8700	-14.328%	63	528	-69.338%
2025-11-06	3.6700	3.6700	3.3500	3.3500	-6.944%	8	531	-73.731%
2025-11-05	3.6700	3.6700	3.6000	3.6000	-4.000%	10	532	-75.556%
2025-11-04	4.0300	4.0300	3.5000	3.7500	-8.313%	18	523	-76.533%
2025-11-03	4.4000	4.4500	3.8500	4.0900	-9.111%	51	486	-78.484%
2025-10-30	4.4000	4.5500	4.4000	4.5000	+1.810%	4	486	-80.444%
2025-10-29	4.6300	4.7000	4.4200	4.4200	-8.678%	46	484	-80.090%
2025-10-27	4.3000	4.8400	4.3000	4.8400	+5.217%	2	470	-81.818%
2025-10-24	4.6000	4.6000	4.6000	4.6000	+15.000%	2	470	-80.870%
2025-10-23	4.0000	4.0000	4.0000	4.0000	-8.884%	1	470	-78.000%
2025-10-22	4.2400	4.3900	4.0500	4.3900	-5.591%	7	471	-79.954%
2025-10-21	4.6500	4.6500	4.6500	4.6500	-9.709%	11	473	-81.075%
2025-10-20	4.8500	5.1500	4.6500	5.1500	+11.957%	6	473	-82.913%
2025-10-17	4.8200	4.8200	4.6000	4.6000	-9.270%	16	471	-80.870%
2025-10-16	5.7500	5.7500	5.0500	5.0700	-13.333%	40	471	-82.643%
2025-10-15	6.1000	6.9500	5.8500	5.8500	+1.739%	35	469	-84.957%
2025-10-14	4.9500	5.7500	4.9500	5.7500	+8.902%	26	469	-84.696%
2025-10-13	5.1500	5.3300	5.1500	5.2800	+3.529%	13	476	-83.333%
2025-10-10	5.2000	5.3000	5.1000	5.1000	-6.077%	52	468	-82.745%
2025-10-09	5.1500	5.4300	4.9500	5.4300	+1.495%	16	470	-83.794%
2025-10-08	4.7400	5.3500	4.4800	5.3500	-1.835%	22	468	-83.551%
2025-10-07	5.5500	6.1500	5.3800	5.4500	-7.313%	31	461	-83.853%
2025-10-06	4.6300	5.9600	4.6300	5.8800	+33.636%	82	445	-85.034%
2025-10-03	3.8000	4.4000	3.7100	4.4000	+25.714%	101	394	-80.000%
2025-10-02	3.1500	3.6100	3.1500	3.5000	+7.692%	36	441	-74.857%
2025-10-01	3.4000	3.4500	3.2500	3.2500	+6.557%	34	423	-72.923%
2025-09-30	3.0000	3.0500	2.9400	3.0500	-0.651%	8	430	-71.148%
2025-09-29	3.0500	3.0700	3.0500	3.0700	-4.063%	8	424	-71.336%
2025-09-26	3.2000	3.2000	3.2000	3.2000	+11.111%	2	422	-72.500%
2025-09-25	2.8500	3.1000	2.8300	2.8800	-10.000%	28	420	-69.444%
2025-09-24	3.2000	3.3500	3.2000	3.2000	-4.192%	29	404	-72.500%
2025-09-23	3.2000	3.5700	3.2000	3.3400	+7.742%	62	383	-73.653%
2025-09-22	3.0000	3.2500	2.9100	3.1000	-4.615%	111	354	-71.613%
2025-09-19	3.0200	3.2500	3.0200	3.2500	+13.636%	71	336	-72.923%
2025-09-18	2.8300	2.9200	2.7000	2.8600	+3.249%	201	313	-69.231%
2025-09-17	2.7500	2.8500	2.6600	2.7700	0.000%	43	183	-68.231%
2025-09-16	2.8000	2.8500	2.7200	2.7700	-2.120%	67	152	-68.231%
2025-09-15	2.7800	2.9000	2.7600	2.8300	0.000%	99	89	-68.905%

.dark-mode .RFCgng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFCgng{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121C17ACHR Jan 21 2028 17.00 Call (ACHR280121C00017000)option OPRA

ACHR20280121C17
ACHR Jan 21 2028 17.00 Call (ACHR280121C00017000)
option OPRA