Dark

ACHR20280121C2
ACHR Jan 21 2028 2.00 Call (ACHR280121C00002000)
option OPRA

EOD

Aug 24, 2026

4.55-5.602%(-0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.3000	4.5500	4.3000	4.5500	-5.602%	4	1,100	0.000%
2026-08-21	4.8000	4.8200	4.8000	4.8200	+7.111%	18	1,098	-5.602%
2026-08-20	4.5000	4.5000	4.5000	4.5000	-4.255%	10	1,095	+1.111%
2026-08-19	4.7000	4.7000	4.7000	4.7000	-6.000%	5	1,085	-3.191%
2026-08-14	5.2000	5.3000	4.8800	5.0000	-5.660%	34	1,085	-9.000%
2026-08-13	5.3000	5.3000	4.9000	5.3000	+13.006%	4	1,089	-14.151%
2026-08-12	4.6000	4.6900	4.6000	4.6900	-11.509%	2	1,091	-2.985%
2026-08-11	5.1500	5.3000	5.1200	5.3000	+16.484%	31	1,090	-14.151%
2026-08-10	4.5000	5.3000	4.4000	4.5500	+15.190%	26	1,097	0.000%
2026-08-07	3.8500	3.9500	3.8500	3.9500	+6.757%	11	1,087	+15.190%
2026-08-06	3.6000	3.7500	3.6000	3.7000	+2.778%	12	1,087	+22.973%
2026-08-05	3.7000	3.7000	3.6000	3.6000	-4.000%	7	1,087	+26.389%
2026-08-04	3.5000	3.7500	3.5000	3.7500	+13.636%	46	1,087	+21.333%
2026-08-03	3.4000	3.4000	3.3000	3.3000	+3.774%	56	1,072	+37.879%
2026-07-30	3.1800	3.1800	3.1800	3.1800	+2.581%	10	1,022	+43.082%
2026-07-29	3.3700	3.3700	3.1000	3.1000	-6.907%	4	1,012	+46.774%
2026-07-28	3.3000	3.3500	3.3000	3.3300	-3.478%	93	1,011	+36.637%
2026-07-27	3.4500	3.4500	3.4500	3.4500	+2.985%	3	1,094	+31.884%
2026-07-24	3.3500	3.3500	3.3500	3.3500	-11.842%	10	1,094	+35.821%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-1.299%	10	1,094	+19.737%
2026-07-21	4.0000	4.0000	3.7500	3.8500	+4.054%	167	1,094	+18.182%
2026-07-20	3.3000	3.8000	3.3000	3.7000	+24.579%	99	1,001	+22.973%
2026-07-17	2.9700	2.9700	2.9700	2.9700	-1.000%	2	914	+53.199%
2026-07-16	3.0500	3.1000	3.0000	3.0000	-13.043%	6	913	+51.667%
2026-07-15	3.4500	3.4500	3.4500	3.4500	+3.604%	1	910	+31.884%
2026-07-14	3.2000	3.3300	3.1000	3.3300	+9.180%	6	910	+36.637%
2026-07-13	3.2000	3.2000	3.0500	3.0500	-6.154%	4	909	+49.180%
2026-07-10	3.3000	3.3000	3.2500	3.2500	-4.971%	121	907	+40.000%
2026-07-09	3.4200	3.4200	3.4200	3.4200	-1.724%	11	816	+33.041%
2026-07-08	3.4800	3.4800	3.4800	3.4800	+0.870%	1	805	+30.747%
2026-07-07	3.6500	3.6500	3.3500	3.4500	-9.211%	21	804	+31.884%
2026-07-06	3.6500	3.9000	3.6500	3.8000	+10.145%	16	791	+19.737%
2026-07-02	3.4000	3.4500	3.4000	3.4500	+2.985%	140	766	+31.884%
2026-06-30	3.3000	3.3500	3.3000	3.3500	+2.446%	2	766	+35.821%
2026-06-29	3.4400	3.4400	3.2000	3.2700	-0.608%	165	764	+39.144%
2026-06-25	3.5500	3.6500	3.2900	3.2900	-10.109%	44	703	+38.298%
2026-06-24	3.6600	3.6600	3.6600	3.6600	-2.400%	1	691	+24.317%
2026-06-23	3.8500	3.8500	3.7500	3.7500	-6.250%	51	690	+21.333%
2026-06-22	4.2000	4.2000	4.0000	4.0000	+1.010%	3	641	+13.750%
2026-06-18	3.9500	3.9600	3.9400	3.9600	-1.000%	6	634	+14.899%
2026-06-17	3.9300	4.0000	3.8600	4.0000	-9.297%	6	634	+13.750%
2026-06-15	4.4100	4.4100	4.4100	4.4100	+22.500%	1	640	+3.175%
2026-06-12	3.8000	3.8000	3.6000	3.6000	-2.703%	44	639	+26.389%
2026-06-11	3.5900	3.7000	3.5000	3.7000	-1.857%	30	617	+22.973%
2026-06-10	3.7700	3.7700	3.7700	3.7700	-2.078%	1	591	+20.690%
2026-06-09	4.0000	4.0000	3.8500	3.8500	-1.282%	22	591	+18.182%
2026-06-05	4.1500	4.1500	3.9000	3.9000	-20.408%	20	572	+16.667%
2026-06-04	4.9200	4.9200	4.9000	4.9000	-4.854%	2	552	-7.143%
2026-06-03	4.8000	5.1500	4.8000	5.1500	-0.387%	4	552	-11.650%
2026-06-02	4.8000	5.1700	4.8000	5.1700	-3.002%	4	550	-11.992%
2026-06-01	5.1300	5.3300	5.1300	5.3300	+6.600%	41	549	-14.634%
2026-05-29	5.0000	5.0000	4.9000	5.0000	-4.762%	4	568	-9.000%
2026-05-28	5.2500	5.2500	5.2500	5.2500	+8.247%	5	568	-13.333%
2026-05-27	4.8500	4.8500	4.8500	4.8500	-4.339%	1	573	-6.186%
2026-05-26	4.9700	5.1200	4.9700	5.0700	+6.289%	7	572	-10.256%
2026-05-22	4.7500	4.7700	4.7500	4.7700	+8.409%	12	565	-4.612%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+1.149%	5	560	+3.409%
2026-05-20	4.2500	4.3500	4.2500	4.3500	+3.571%	4	560	+4.598%
2026-05-19	4.2500	4.2500	4.2000	4.2000	-1.176%	3	554	+8.333%
2026-05-18	4.2500	4.2500	4.2500	4.2500	-6.593%	1	554	+7.059%
2026-05-15	4.5500	4.5500	4.5500	4.5500	-2.985%	1	554	0.000%
2026-05-14	4.6900	4.6900	4.6900	4.6900	-7.129%	1	553	-2.985%
2026-05-13	4.7500	5.1500	4.7500	5.0500	+10.989%	22	571	-9.901%
2026-05-12	4.9000	4.9000	4.5500	4.5500	-9.901%	11	571	0.000%
2026-05-11	4.7800	5.0500	4.7800	5.0500	+3.061%	15	571	-9.901%
2026-05-08	4.6000	4.9500	4.4000	4.9000	+3.158%	15	565	-7.143%
2026-05-07	4.7500	4.8500	4.7500	4.7500	0.000%	16	556	-4.211%
2026-05-06	4.6000	4.8000	4.6000	4.7500	+11.765%	12	550	-4.211%
2026-05-05	4.1700	4.2500	4.1700	4.2500	-0.701%	20	560	+7.059%
2026-05-04	4.2100	4.2800	4.2100	4.2800	-0.465%	4	540	+6.308%
2026-05-01	4.2000	4.3500	4.2000	4.3000	+0.703%	73	472	+5.814%
2026-04-30	4.2700	4.2700	4.2700	4.2700	+4.146%	5	472	+6.557%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-3.981%	2	467	+10.976%
2026-04-28	4.5500	4.5500	4.2700	4.2700	+0.471%	9	465	+6.557%
2026-04-27	4.3000	4.6500	4.2500	4.2500	+2.410%	8	456	+7.059%
2026-04-24	4.3500	4.3500	4.1500	4.1500	-2.810%	5	458	+9.639%
2026-04-23	4.5000	4.5000	4.2500	4.2700	-15.446%	17	462	+6.557%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+13.483%	1	446	-9.901%
2026-04-21	4.6000	4.6000	4.4100	4.4500	-3.050%	7	451	+2.247%
2026-04-20	4.5300	4.5900	4.5100	4.5900	-0.217%	7	451	-0.871%
2026-04-17	5.0000	5.0000	4.6000	4.6000	+2.450%	165	446	-1.087%
2026-04-16	4.4100	4.6500	4.3900	4.4900	+4.419%	19	290	+1.336%
2026-04-15	4.3800	4.5000	4.3000	4.3000	+3.614%	22	283	+5.814%
2026-04-14	4.1200	4.1500	4.1200	4.1500	+2.469%	17	262	+9.639%
2026-04-13	4.0500	4.0500	4.0500	4.0500	0.000%	4	245	+12.346%
2026-04-10	4.4000	4.4000	4.0500	4.0500	+1.250%	2	241	+12.346%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+2.302%	6	240	+13.750%
2026-04-08	4.1500	4.1500	3.9100	3.9100	+1.558%	7	234	+16.368%
2026-04-07	3.8000	3.8500	3.8000	3.8500	-6.098%	625	236	+18.182%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+10.811%	1	811	+10.976%
2026-04-01	3.8000	3.8500	3.7000	3.7000	+5.714%	16	812	+22.973%
2026-03-30	3.5800	3.5800	3.4900	3.5000	-12.500%	9	797	+30.000%
2026-03-25	4.1500	4.1500	4.0000	4.0000	-4.762%	31	793	+13.750%
2026-03-24	4.2000	4.2000	4.2000	4.2000	-4.110%	1	783	+8.333%
2026-03-23	4.3300	4.3800	4.3300	4.3800	+1.860%	7	782	+3.881%
2026-03-20	4.4500	4.4500	4.3000	4.3000	-6.522%	7	784	+5.814%
2026-03-18	4.6500	4.7500	4.6000	4.6000	-0.433%	13	778	-1.087%
2026-03-16	4.6200	4.6200	4.6200	4.6200	-5.714%	1	773	-1.515%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-2.000%	2	773	-7.143%
2026-03-10	5.0000	5.0000	4.8900	5.0000	+5.263%	3	773	-9.000%
2026-03-09	4.7000	4.7500	4.7000	4.7500	-1.042%	2	772	-4.211%
2026-03-06	4.7500	4.8500	4.7500	4.8000	-2.041%	12	771	-5.208%
2026-03-05	5.1000	5.1000	4.9000	4.9000	-7.547%	6	766	-7.143%
2026-03-04	5.3000	5.3000	5.3000	5.3000	0.000%	1	762	-14.151%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-8.621%	1	761	-14.151%
2026-02-27	5.8000	5.8000	5.8000	5.8000	+1.754%	2	760	-21.552%
2026-02-26	5.6000	5.7000	5.6000	5.7000	0.000%	8	758	-20.175%
2026-02-25	5.7000	5.7000	5.7000	5.7000	+5.556%	1	753	-20.175%
2026-02-24	5.4000	5.4000	5.4000	5.4000	0.000%	7	753	-15.741%
2026-02-20	5.5000	5.5000	5.4000	5.4000	-6.897%	3	753	-15.741%
2026-02-19	5.8000	5.8000	5.8000	5.8000	+1.754%	3	750	-21.552%
2026-02-18	5.4000	5.7000	5.4000	5.7000	+4.779%	4	747	-20.175%
2026-02-13	5.4400	5.4400	5.4400	5.4400	0.000%	7	741	-16.360%
2026-02-11	5.4000	5.5000	5.4000	5.4400	-2.857%	12	741	-16.360%
2026-02-06	5.2000	5.6000	5.2000	5.6000	+12.000%	4	730	-18.750%
2026-02-05	5.1200	5.1200	5.0000	5.0000	-6.015%	18	731	-9.000%
2026-02-04	5.3200	5.3200	5.3200	5.3200	-3.273%	1	736	-14.474%
2026-02-03	5.5000	5.5000	5.5000	5.5000	-3.509%	1	735	-17.273%
2026-01-30	5.8000	5.8000	5.7000	5.7000	-3.390%	17	735	-20.175%
2026-01-29	6.1500	6.1500	5.9000	5.9000	-5.600%	607	721	-22.881%
2026-01-28	6.7000	6.7000	6.2500	6.2500	-3.101%	46	115	-27.200%
2026-01-27	6.6500	6.6500	6.4500	6.4500	-5.564%	7	112	-29.457%
2026-01-26	6.8300	6.8300	6.8300	6.8300	-10.719%	20	105	-33.382%
2026-01-23	7.6500	7.6500	7.6500	7.6500	+12.500%	1	85	-40.523%
2026-01-21	6.8000	6.8000	6.8000	6.8000	-9.333%	1	85	-33.088%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-5.063%	1	84	-39.333%
2026-01-15	7.9000	7.9000	7.9000	7.9000	+12.857%	1	84	-42.405%
2026-01-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	84	-35.000%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-4.110%	1	84	-35.000%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+14.063%	1	83	-37.671%
2026-01-06	6.5000	6.5000	6.4000	6.4000	+3.560%	8	83	-28.906%
2026-01-02	6.1800	6.1800	6.1800	6.1800	-0.323%	5	83	-26.375%
2025-12-30	6.2000	6.2000	6.2000	6.2000	0.000%	1	78	-26.613%
2025-12-29	6.2000	6.2000	6.2000	6.2000	-3.577%	40	77	-26.613%
2025-12-17	6.4300	6.4300	6.4300	6.4300	-9.437%	2	37	-29.238%
2025-12-10	7.1000	7.1000	7.1000	7.1000	-1.798%	3	37	-35.915%
2025-12-05	7.2300	7.2300	7.2300	7.2300	+5.547%	2	34	-37.068%
2025-12-04	6.8500	6.8500	6.8500	6.8500	+4.580%	1	32	-33.577%
2025-12-03	6.3000	6.5500	6.3000	6.5500	+9.167%	5	33	-30.534%
2025-11-28	6.0000	6.0000	6.0000	6.0000	0.000%	1	31	-24.167%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+3.448%	1	31	-24.167%
2025-11-25	5.8000	5.8000	5.8000	5.8000	-2.027%	1	31	-21.552%
2025-11-24	5.9200	5.9200	5.9200	5.9200	-0.504%	1	31	-23.142%
2025-11-21	5.9500	5.9500	5.9500	5.9500	+8.182%	5	31	-23.529%
2025-11-20	6.3700	6.3700	5.5000	5.5000	-9.091%	10	31	-17.273%
2025-11-19	6.0500	6.0500	6.0500	6.0500	-3.200%	3	21	-24.793%
2025-11-18	6.2500	6.2500	6.2500	6.2500	+5.219%	1	21	-27.200%
2025-11-17	6.2000	6.2000	5.9400	5.9400	-11.343%	8	20	-23.401%
2025-11-14	6.7000	6.7000	6.7000	6.7000	+0.752%	5	20	-32.090%
2025-11-13	6.7000	6.7000	6.6500	6.6500	+5.556%	2	15	-31.579%
2025-11-11	6.3000	6.3000	6.3000	6.3000	+4.132%	1	14	-27.778%
2025-11-07	6.6000	6.6000	5.8500	6.0500	-38.889%	9	14	-24.793%
2025-10-28	9.9000	9.9000	9.9000	9.9000	+0.917%	1	5	-54.040%
2025-10-08	9.8100	9.8100	9.8100	9.8100	-16.511%	1	4	-53.619%
2025-10-07	11.7500	11.7500	11.7500	11.7500	+6.818%	1	4	-61.277%
2025-10-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	3	-58.636%
2025-10-03	11.0000	11.0000	11.0000	11.0000	+29.412%	1	4	-58.636%
2025-10-02	8.8000	8.8000	8.5000	8.5000	+0.950%	3	4	-46.471%
2025-10-01	8.4200	8.4200	8.4200	8.4200	+12.267%	1	3	-45.962%
2025-09-17	7.5000	7.5000	7.5000	7.5000	-5.063%	1	2	-39.333%
2025-09-16	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-42.405%

.dark-mode .xTdp76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTdp76{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121C2ACHR Jan 21 2028 2.00 Call (ACHR280121C00002000)option OPRA

ACHR20280121C2
ACHR Jan 21 2028 2.00 Call (ACHR280121C00002000)
option OPRA