Dark

ACHR20280121C22
ACHR Jan 21 2028 22.00 Call (ACHR280121C00022000)
option OPRA

EOD

Aug 24, 2026

0.6300-1.563%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6000	0.6300	0.6000	0.6300	-1.563%	6	1,206	0.000%
2026-08-20	0.5400	0.6400	0.5400	0.6400	-20.000%	4	1,210	-1.563%
2026-08-14	1.0000	1.0000	0.8000	0.8000	+2.564%	2	1,210	-21.250%
2026-08-13	0.7800	0.7800	0.7800	0.7800	+6.849%	10	1,210	-19.231%
2026-08-12	0.7400	0.7400	0.7300	0.7300	-18.889%	3	1,200	-13.699%
2026-08-11	0.9000	0.9000	0.9000	0.9000	+18.421%	1	1,201	-30.000%
2026-08-10	0.9600	0.9600	0.7500	0.7600	+24.590%	10	1,201	-17.105%
2026-08-07	0.6100	0.6100	0.6100	0.6100	+1.667%	1	1,199	+3.279%
2026-08-04	0.6000	0.6000	0.6000	0.6000	+17.647%	10	1,199	+5.000%
2026-08-03	0.5200	0.5200	0.5100	0.5100	-7.273%	25	1,199	+23.529%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-26.667%	1	1,174	+14.545%
2026-07-23	0.7500	0.7500	0.7500	0.7500	+8.696%	4	1,174	-16.000%
2026-07-22	0.6900	0.6900	0.6900	0.6900	-8.000%	6	1,170	-8.696%
2026-07-21	0.7800	0.8400	0.7500	0.7500	0.000%	9	1,165	-16.000%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+47.059%	23	1,159	-16.000%
2026-07-17	0.5100	0.5100	0.5100	0.5100	+2.000%	3	1,136	+23.529%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,138	+26.000%
2026-07-14	0.5400	0.5400	0.5400	0.5400	+3.846%	10	1,139	+16.667%
2026-07-13	0.5000	0.5200	0.5000	0.5200	-1.887%	12	1,134	+21.154%
2026-07-10	0.5300	0.5300	0.5300	0.5300	-5.357%	1	1,145	+18.868%
2026-07-09	0.5600	0.5600	0.5600	0.5600	0.000%	1	1,145	+12.500%
2026-07-08	0.5600	0.5600	0.5600	0.5600	+1.818%	1	1,144	+12.500%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-3.509%	8	1,143	+14.545%
2026-06-30	0.5800	0.5800	0.5700	0.5700	-6.557%	2	1,139	+10.526%
2026-06-26	0.5800	0.6100	0.5800	0.6100	+7.018%	6	1,140	+3.279%
2026-06-25	0.5900	0.5900	0.5700	0.5700	-5.000%	3	1,139	+10.526%
2026-06-24	0.6400	0.6400	0.6000	0.6000	-20.000%	5	1,138	+5.000%
2026-06-18	0.8700	0.8700	0.7500	0.7500	-5.063%	4	1,137	-16.000%
2026-06-15	0.8000	0.8000	0.7900	0.7900	+14.493%	2	1,137	-20.253%
2026-06-10	0.6700	0.6900	0.6700	0.6900	-1.429%	5	1,137	-8.696%
2026-06-05	0.7900	0.7900	0.7000	0.7000	-25.532%	5	1,133	-10.000%
2026-06-04	0.9400	0.9400	0.9400	0.9400	+4.444%	10	1,137	-32.979%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-7.216%	16	1,132	-30.000%
2026-06-02	0.9700	0.9700	0.9700	0.9700	0.000%	1	1,132	-35.052%
2026-06-01	0.9400	0.9700	0.9400	0.9700	+6.593%	2	1,131	-35.052%
2026-05-29	0.8800	0.9100	0.8800	0.9100	-13.333%	2	1,131	-30.769%
2026-05-28	0.9700	1.0500	0.9700	1.0500	+17.978%	2	1,130	-40.000%
2026-05-27	0.8900	0.8900	0.8900	0.8900	-6.316%	1	1,129	-29.213%
2026-05-26	1.0000	1.0000	0.9500	0.9500	+11.765%	28	1,128	-33.684%
2026-05-22	0.8500	0.8500	0.8500	0.8500	+14.865%	4	1,128	-25.882%
2026-05-20	0.7400	0.7400	0.7400	0.7400	+2.778%	1	1,128	-14.865%
2026-05-19	0.7200	0.7200	0.7200	0.7200	-10.000%	5	1,128	-12.500%
2026-05-18	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,128	-21.250%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,128	-21.250%
2026-05-13	0.8800	0.9000	0.8800	0.9000	+8.434%	51	1,124	-30.000%
2026-05-12	0.8300	0.8300	0.8100	0.8300	-9.783%	10	1,124	-24.096%
2026-05-11	0.9200	0.9200	0.9200	0.9200	+8.235%	1	1,124	-31.522%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-9.574%	5	1,124	-25.882%
2026-05-07	0.8800	0.9400	0.8700	0.9400	+6.818%	14	1,119	-32.979%
2026-05-06	0.8800	0.8800	0.8800	0.8800	+25.714%	1	1,131	-28.409%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-7.895%	30	1,131	-10.000%
2026-05-01	0.7600	0.7600	0.7600	0.7600	-10.588%	1	1,130	-17.105%
2026-04-28	0.8500	0.8500	0.8500	0.8500	+6.250%	25	1,130	-25.882%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-20.000%	1	1,130	-21.250%
2026-04-22	0.8400	1.0000	0.8400	1.0000	+16.279%	4	1,130	-37.000%
2026-04-20	0.8600	0.8600	0.8600	0.8600	+24.638%	50	1,130	-26.744%
2026-04-10	0.6800	0.6900	0.6800	0.6900	-1.429%	49	1,130	-8.696%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,177	-10.000%
2026-04-02	0.7400	0.7400	0.7400	0.7400	+4.225%	8	1,169	-14.865%
2026-04-01	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,169	-11.268%
2026-03-27	0.6800	0.7000	0.6800	0.7000	-29.293%	4	1,169	-10.000%
2026-03-16	0.9700	0.9900	0.9700	0.9900	+2.062%	22	1,173	-36.364%
2026-03-13	1.1200	1.1200	0.9700	0.9700	-11.818%	7	1,151	-35.052%
2026-03-12	1.1000	1.1000	1.1000	1.1000	+8.911%	1	1,151	-42.727%
2026-03-09	1.0100	1.0100	1.0100	1.0100	-8.182%	1	1,152	-37.624%
2026-03-06	1.0700	1.1000	1.0700	1.1000	-11.290%	4	1,152	-42.727%
2026-03-05	1.1800	1.2500	1.1800	1.2400	+0.813%	22	1,148	-49.194%
2026-03-03	1.2800	1.4200	1.2100	1.2300	-7.519%	10	1,148	-48.780%
2026-02-23	1.3300	1.3300	1.3300	1.3300	-5.000%	1	1,149	-52.632%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-5.405%	1	1,150	-55.000%
2026-02-19	1.4500	1.4800	1.4500	1.4800	+4.225%	20	1,149	-57.432%
2026-02-18	1.4200	1.4200	1.4200	1.4200	+4.412%	7	1,149	-55.634%
2026-02-12	1.3400	1.3600	1.3400	1.3600	-16.049%	16	1,156	-53.676%
2026-02-10	1.6200	1.6200	1.6200	1.6200	+15.714%	10	1,172	-61.111%
2026-02-04	1.5100	1.5100	1.4000	1.4000	-6.040%	28	1,172	-55.000%
2026-02-03	1.4900	1.4900	1.4900	1.4900	+9.559%	70	1,146	-57.718%
2026-02-02	1.5200	1.5200	1.3600	1.3600	-18.563%	20	1,216	-53.676%
2026-01-30	1.6000	1.6700	1.5900	1.6700	+3.727%	6	1,196	-62.275%
2026-01-29	1.7000	1.7000	1.6100	1.6100	-6.395%	13	1,193	-60.870%
2026-01-28	1.8500	1.8500	1.7200	1.7200	-11.795%	85	1,192	-63.372%
2026-01-27	1.9000	1.9500	1.9000	1.9500	-1.015%	3	1,137	-67.692%
2026-01-26	2.0500	2.0500	1.9700	1.9700	-8.796%	3	1,135	-68.020%
2026-01-22	2.1600	2.1600	2.1600	2.1600	-8.475%	20	1,138	-70.833%
2026-01-20	2.3600	2.3600	2.3600	2.3600	-3.673%	2	1,118	-73.305%
2026-01-16	2.2900	2.4500	2.2900	2.4500	+1.660%	2	1,114	-74.286%
2026-01-15	2.3300	2.4100	2.3300	2.4100	+6.167%	4	1,114	-73.859%
2026-01-13	2.2700	2.2700	2.2700	2.2700	-5.417%	25	1,110	-72.247%
2026-01-12	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,085	-73.750%
2026-01-09	1.9900	2.2300	1.9900	2.2000	-0.901%	12	1,085	-71.364%
2026-01-08	1.9900	2.3000	1.9900	2.2200	-3.057%	12	1,085	-71.622%
2026-01-05	2.1000	2.3400	2.1000	2.2900	+32.370%	9	1,077	-72.489%
2026-01-02	1.7300	1.7300	1.7300	1.7300	-1.143%	5	1,077	-63.584%
2025-12-30	1.7500	1.7500	1.7500	1.7500	-3.315%	5	1,072	-64.000%
2025-12-29	1.8300	1.8300	1.8100	1.8100	-4.737%	6	1,067	-65.193%
2025-12-26	1.9500	1.9500	1.8900	1.9000	-12.844%	15	1,062	-66.842%
2025-12-22	2.1800	2.1800	2.1800	2.1800	+9.000%	2	1,052	-71.101%
2025-12-19	2.0000	2.0000	2.0000	2.0000	+8.108%	70	1,054	-68.500%
2025-12-17	1.8700	1.8700	1.8500	1.8500	-3.141%	12	1,054	-65.946%
2025-12-16	1.9100	1.9100	1.9100	1.9100	-4.500%	1	1,066	-67.016%
2025-12-15	2.0500	2.0500	2.0000	2.0000	-11.111%	42	1,066	-68.500%
2025-12-11	2.1100	2.2500	2.1100	2.2500	+0.446%	26	1,026	-72.000%
2025-12-09	2.3100	2.3100	2.2400	2.2400	-1.322%	30	1,016	-71.875%
2025-12-08	2.4100	2.4100	2.2700	2.2700	-3.814%	10	1,003	-72.247%
2025-12-05	2.3900	2.3900	2.3600	2.3600	-2.075%	4	1,001	-73.305%
2025-12-04	2.4100	2.4100	2.4100	2.4100	+4.783%	1	997	-73.859%
2025-12-03	2.3000	2.3000	2.3000	2.3000	+17.949%	70	996	-72.609%
2025-12-02	1.9500	1.9500	1.9500	1.9500	+2.632%	6	961	-67.692%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-5.941%	854	955	-66.842%
2025-11-26	2.0200	2.0200	2.0200	2.0200	+4.124%	6	950	-68.812%
2025-11-25	1.9300	1.9400	1.9300	1.9400	-2.020%	2	950	-67.526%
2025-11-21	1.9800	1.9800	1.9800	1.9800	-2.941%	48	952	-68.182%
2025-11-20	2.0000	2.0400	2.0000	2.0400	-5.556%	855	922	-69.118%
2025-11-18	2.1600	2.1600	2.1600	2.1600	+1.887%	1	75	-70.833%
2025-11-17	2.2200	2.2200	2.1200	2.1200	-9.402%	5	74	-70.283%
2025-11-13	2.3300	2.3400	2.3300	2.3400	-16.429%	5	70	-73.077%
2025-11-11	2.6200	2.8000	2.6200	2.8000	+8.527%	7	73	-77.500%
2025-11-10	2.5000	2.5800	2.5000	2.5800	+5.306%	6	72	-75.581%
2025-11-07	2.2100	2.4500	2.1200	2.4500	-18.333%	30	67	-74.286%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-5.660%	1	57	-79.000%
2025-11-04	3.1800	3.1800	3.1800	3.1800	-16.316%	4	57	-80.189%
2025-11-03	3.8000	3.8000	3.8000	3.8000	-5.707%	1	52	-83.421%
2025-10-28	4.0300	4.0300	4.0300	4.0300	+0.750%	1	52	-84.367%
2025-10-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	50	-84.250%
2025-10-24	4.1000	4.1000	4.1000	4.1000	+7.895%	20	50	-84.634%
2025-10-23	3.6600	3.8000	3.6600	3.8000	-11.833%	6	30	-83.421%
2025-10-20	4.5000	4.5000	4.3100	4.3100	-19.439%	12	27	-85.383%
2025-10-16	5.3500	5.3500	5.3500	5.3500	-6.957%	1	16	-88.224%
2025-10-15	5.5700	5.7500	5.5700	5.7500	+49.351%	4	15	-89.043%
2025-10-14	3.8500	3.8500	3.8500	3.8500	-28.037%	2	11	-83.636%
2025-10-13	5.3500	5.3500	5.3500	5.3500	+20.495%	2	13	-88.224%
2025-10-08	3.9000	4.4400	3.9000	4.4400	-4.516%	7	13	-85.811%
2025-10-07	5.0100	5.0100	4.6300	4.6500	0.000%	6	0	-86.452%

.dark-mode .Rb2RSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rb2RSj{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121C22ACHR Jan 21 2028 22.00 Call (ACHR280121C00022000)option OPRA

ACHR20280121C22
ACHR Jan 21 2028 22.00 Call (ACHR280121C00022000)
option OPRA