Dark

ACHR20280121C25
ACHR Jan 21 2028 25.00 Call (ACHR280121C00025000)
option OPRA

EOD

Aug 25, 2026

0.5000-13.793%(-0.0800)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.5500	0.5500	0.5000	0.5000	-13.793%	26	1,650	0.000%
2026-08-21	0.5900	0.6300	0.5800	0.5800	+7.407%	23	1,629	-13.793%
2026-08-20	0.6000	0.6000	0.5400	0.5400	-10.000%	14	1,625	-7.407%
2026-08-19	0.6200	0.6400	0.6000	0.6000	-6.250%	7	1,621	-16.667%
2026-08-17	0.6400	0.6400	0.6400	0.6400	-7.246%	5	1,616	-21.875%
2026-08-14	0.7900	0.7900	0.6900	0.6900	-18.824%	14	1,618	-27.536%
2026-08-13	0.7900	0.8500	0.6500	0.8500	+28.788%	233	1,606	-41.176%
2026-08-12	0.6600	0.6600	0.6600	0.6600	-15.385%	1	1,572	-24.242%
2026-08-11	0.7300	0.8000	0.7300	0.7800	+27.869%	27	1,572	-35.897%
2026-08-10	0.8400	0.8400	0.6100	0.6100	+5.172%	172	1,581	-18.033%
2026-08-07	0.5900	0.5900	0.5800	0.5800	+16.000%	2	1,650	-13.793%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,648	0.000%
2026-08-04	0.5500	0.5500	0.5500	0.5500	+12.245%	4	1,648	-9.091%
2026-08-03	0.4900	0.4900	0.4900	0.4900	+6.522%	5	1,648	+2.041%
2026-07-29	0.4600	0.4600	0.4600	0.4600	-2.128%	29	1,643	+8.696%
2026-07-28	0.4700	0.4700	0.4700	0.4700	-7.843%	5	1,603	+6.383%
2026-07-27	0.5100	0.5100	0.5100	0.5100	+2.000%	2	1,598	-1.961%
2026-07-24	0.5500	0.5700	0.5000	0.5000	-19.355%	13	1,600	0.000%
2026-07-21	0.7500	0.7500	0.6200	0.6200	-7.463%	319	1,602	-19.355%
2026-07-20	0.5300	0.6900	0.5100	0.6700	+48.889%	10	1,584	-25.373%
2026-07-17	0.4200	0.4500	0.4200	0.4500	0.000%	13	1,579	+11.111%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-8.163%	104	1,584	+11.111%
2026-07-15	0.4900	0.4900	0.4900	0.4900	+4.255%	15	1,484	+2.041%
2026-07-14	0.4700	0.4700	0.4700	0.4700	+2.174%	1	1,469	+6.383%
2026-07-13	0.5000	0.5000	0.4100	0.4600	-8.000%	19	1,469	+8.696%
2026-07-09	0.5400	0.5400	0.5000	0.5000	-12.281%	81	1,451	0.000%
2026-07-07	0.5700	0.5700	0.5700	0.5700	0.000%	5	1,449	-12.281%
2026-07-06	0.5700	0.5700	0.5700	0.5700	+5.556%	1	1,444	-12.281%
2026-07-02	0.5100	0.5600	0.5100	0.5400	+20.000%	11	1,432	-7.407%
2026-06-30	0.4900	0.4900	0.4500	0.4500	-10.000%	7	1,432	+11.111%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-3.846%	2	1,427	0.000%
2026-06-26	0.5000	0.5200	0.5000	0.5200	+4.000%	34	1,425	-3.846%
2026-06-25	0.5900	0.5900	0.4900	0.5000	-5.660%	38	1,393	0.000%
2026-06-24	0.5400	0.5400	0.5300	0.5300	-8.621%	52	1,365	-5.660%
2026-06-23	0.6000	0.6000	0.5800	0.5800	-12.121%	21	1,319	-13.793%
2026-06-22	0.6400	0.6600	0.6400	0.6600	0.000%	11	1,318	-24.242%
2026-06-17	0.6600	0.6600	0.6600	0.6600	+1.538%	3	1,308	-24.242%
2026-06-16	0.7000	0.7000	0.6000	0.6500	-7.143%	27	1,311	-23.077%
2026-06-15	0.6800	0.7000	0.6800	0.7000	+14.754%	2	1,326	-28.571%
2026-06-10	0.6100	0.6100	0.6100	0.6100	-1.613%	93	1,324	-18.033%
2026-06-09	0.5900	0.6200	0.5900	0.6200	-11.429%	6	1,232	-19.355%
2026-06-08	0.6500	0.7000	0.6500	0.7000	+9.375%	18	1,231	-28.571%
2026-06-05	0.7500	0.7500	0.6300	0.6400	-20.988%	23	1,221	-21.875%
2026-06-04	0.8100	0.8100	0.8100	0.8100	-4.706%	1	1,201	-38.272%
2026-06-03	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,201	-41.176%
2026-06-02	0.8300	0.8300	0.8000	0.8000	-9.091%	17	1,201	-37.500%
2026-06-01	0.8200	0.8800	0.8200	0.8800	+12.821%	11	1,201	-43.182%
2026-05-29	0.7700	0.7800	0.7700	0.7800	-17.021%	20	1,200	-35.897%
2026-05-28	0.8500	0.9400	0.8500	0.9400	+16.049%	53	1,190	-46.809%
2026-05-27	0.8000	0.8100	0.8000	0.8100	+1.250%	4	1,239	-38.272%
2026-05-26	0.8300	0.8400	0.8000	0.8000	+6.667%	102	1,235	-37.500%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,224	-33.333%
2026-05-21	0.7800	0.7800	0.6800	0.6800	+9.677%	4	1,222	-26.471%
2026-05-20	0.6200	0.6200	0.6200	0.6200	-4.615%	10	1,222	-19.355%
2026-05-19	0.6000	0.6800	0.6000	0.6500	-13.333%	16	1,222	-23.077%
2026-05-14	0.7000	0.7500	0.7000	0.7500	-6.250%	26	1,217	-33.333%
2026-05-13	0.7300	0.8000	0.7300	0.8000	+8.108%	21	945	-37.500%
2026-05-12	0.8000	0.8000	0.6600	0.7400	-12.941%	221	945	-32.432%
2026-05-11	0.8200	0.8500	0.7900	0.8500	+11.842%	132	945	-41.176%
2026-05-08	0.6900	0.8100	0.6900	0.7600	+5.556%	135	866	-34.211%
2026-05-07	0.7200	0.7200	0.7200	0.7200	0.000%	4	861	-30.556%
2026-05-06	0.8000	0.8000	0.7200	0.7200	+18.033%	41	855	-30.556%
2026-05-05	0.6400	0.6400	0.6100	0.6100	-6.154%	2	854	-18.033%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-2.985%	2	852	-23.077%
2026-04-30	0.6600	0.7000	0.6600	0.6700	0.000%	22	852	-25.373%
2026-04-29	0.7600	0.7600	0.6700	0.6700	-5.634%	2	871	-25.373%
2026-04-27	0.6400	0.7100	0.6400	0.7100	0.000%	26	871	-29.577%
2026-04-24	0.7200	0.7300	0.7100	0.7100	-5.333%	12	896	-29.577%
2026-04-23	0.7700	0.7700	0.7400	0.7500	0.000%	3	904	-33.333%
2026-04-22	0.7700	0.8500	0.7400	0.7500	+1.351%	37	902	-33.333%
2026-04-21	0.8000	0.8000	0.7400	0.7400	-1.333%	93	782	-32.432%
2026-04-20	0.8200	0.8200	0.7500	0.7500	-3.846%	6	782	-33.333%
2026-04-17	0.8500	0.8500	0.7800	0.7800	0.000%	21	776	-35.897%
2026-04-16	0.7900	0.8000	0.7800	0.7800	+8.333%	57	761	-35.897%
2026-04-15	0.6900	0.7200	0.6900	0.7200	+14.286%	37	712	-30.556%
2026-04-14	0.7100	0.7100	0.6300	0.6300	-3.077%	5	712	-20.635%
2026-04-10	0.6000	0.6500	0.6000	0.6500	+4.839%	55	715	-23.077%
2026-04-08	0.7000	0.7000	0.6000	0.6200	+3.333%	35	705	-19.355%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-1.639%	3	678	-16.667%
2026-04-02	0.6100	0.6100	0.6100	0.6100	+3.390%	12	682	-18.033%
2026-04-01	0.6200	0.6200	0.5900	0.5900	+1.724%	121	682	-15.254%
2026-03-31	0.5800	0.5800	0.5800	0.5800	+9.434%	2	575	-13.793%
2026-03-30	0.5200	0.5500	0.5200	0.5300	-7.018%	13	573	-5.660%
2026-03-27	0.6700	0.6700	0.5700	0.5700	-5.000%	4	565	-12.281%
2026-03-25	0.6500	0.7000	0.6000	0.6000	-11.765%	37	562	-16.667%
2026-03-24	0.6900	0.6900	0.6800	0.6800	-10.526%	8	537	-26.471%
2026-03-23	0.7200	0.7700	0.7200	0.7600	0.000%	7	537	-34.211%
2026-03-20	0.7600	0.7600	0.7600	0.7600	-6.173%	2	536	-34.211%
2026-03-19	0.8400	0.8400	0.7700	0.8100	-4.706%	46	536	-38.272%
2026-03-18	0.9200	0.9200	0.5100	0.8500	-3.409%	30	524	-41.176%
2026-03-13	0.8800	0.9100	0.8800	0.8800	-7.368%	3	521	-43.182%
2026-03-12	0.9500	0.9500	0.9500	0.9500	+1.064%	10	522	-47.368%
2026-03-11	0.9400	0.9400	0.9400	0.9400	-8.738%	1	522	-46.809%
2026-03-10	1.0500	1.0500	1.0300	1.0300	+9.574%	3	521	-51.456%
2026-03-09	0.9400	0.9400	0.9400	0.9400	-1.053%	1	520	-46.809%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-15.929%	3	519	-47.368%
2026-03-05	1.0700	1.1300	1.0100	1.1300	-3.419%	24	516	-55.752%
2026-03-04	1.1200	1.1700	1.1200	1.1700	+6.364%	3	515	-57.265%
2026-03-03	1.1500	1.3200	1.0800	1.1000	-20.863%	7	513	-54.545%
2026-03-02	1.3000	1.3900	1.3000	1.3900	+4.511%	3	511	-64.029%
2026-02-27	1.3300	1.3300	1.3300	1.3300	+8.130%	1	508	-62.406%
2026-02-24	1.2500	1.2500	1.2300	1.2300	-1.600%	2	508	-59.350%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-3.846%	10	506	-60.000%
2026-02-20	1.3000	1.3000	1.3000	1.3000	+0.775%	1	515	-61.538%
2026-02-19	1.2200	1.3000	1.2200	1.2900	+5.738%	4	515	-61.240%
2026-02-17	1.2200	1.2200	1.2200	1.2200	-2.400%	1	515	-59.016%
2026-02-13	1.2500	1.2500	1.2500	1.2500	+4.167%	1	514	-60.000%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-4.000%	1	514	-58.333%
2026-02-11	1.3200	1.3200	1.2500	1.2500	-8.759%	3	513	-60.000%
2026-02-10	1.3900	1.3900	1.3700	1.3700	-5.517%	26	513	-63.504%
2026-02-09	1.4500	1.4500	1.4500	1.4500	-0.685%	10	488	-65.517%
2026-02-06	1.4000	1.4600	1.4000	1.4600	+23.729%	7	478	-65.753%
2026-02-05	1.2000	1.2100	1.1600	1.1800	-10.606%	11	480	-57.627%
2026-02-04	1.2800	1.3200	1.2600	1.3200	+1.538%	19	478	-62.121%
2026-02-03	1.3100	1.3100	1.3000	1.3000	-2.985%	2	486	-61.538%
2026-02-02	1.3400	1.3400	1.3400	1.3400	-5.634%	43	484	-62.687%
2026-01-30	1.4600	1.4600	1.4200	1.4200	-5.333%	6	484	-64.789%
2026-01-29	1.5600	1.6000	1.4500	1.5000	-10.180%	61	483	-66.667%
2026-01-28	1.7100	1.7500	1.6700	1.6700	-2.339%	22	487	-70.060%
2026-01-27	1.7100	1.7100	1.7100	1.7100	-6.044%	1	487	-70.760%
2026-01-26	1.8500	1.8500	1.8200	1.8200	-10.345%	2	486	-72.527%
2026-01-23	2.1000	2.1000	2.0300	2.0300	-4.245%	13	487	-75.369%
2026-01-22	2.1000	2.1200	2.1000	2.1200	+14.595%	11	486	-76.415%
2026-01-21	2.0700	2.0700	1.8500	1.8500	-14.352%	3	475	-72.973%
2026-01-16	2.1600	2.1600	2.1600	2.1600	-4.846%	10	463	-76.852%
2026-01-15	2.1900	2.2900	2.1900	2.2700	+5.581%	11	463	-77.974%
2026-01-14	2.1500	2.1500	2.1500	2.1500	+10.825%	5	462	-76.744%
2026-01-13	2.0500	2.0500	1.9400	1.9400	-8.057%	4	457	-74.227%
2026-01-12	2.0500	2.1100	2.0500	2.1100	+7.107%	6	454	-76.303%
2026-01-09	2.0700	2.0700	1.9700	1.9700	+0.510%	9	454	-74.619%
2026-01-07	1.9500	1.9600	1.9200	1.9600	-2.970%	3	452	-74.490%
2026-01-05	1.8400	2.0300	1.8400	2.0200	+30.323%	20	460	-75.248%
2026-01-02	1.5500	1.5500	1.5500	1.5500	+14.815%	1	460	-67.742%
2025-12-31	1.3500	1.3500	1.3500	1.3500	-15.625%	20	446	-62.963%
2025-12-30	1.7000	1.7000	1.6000	1.6000	-4.762%	36	446	-68.750%
2025-12-26	1.6000	1.6800	1.6000	1.6800	-13.846%	21	411	-70.238%
2025-12-23	1.9500	1.9500	1.9500	1.9500	-1.015%	20	391	-74.359%
2025-12-22	1.9700	1.9700	1.9700	1.9700	+7.650%	5	385	-74.619%
2025-12-19	1.8200	1.8400	1.8200	1.8300	+7.647%	14	385	-72.678%
2025-12-18	1.7000	1.7000	1.7000	1.7000	+1.190%	10	387	-70.588%
2025-12-17	1.8600	1.8600	1.6800	1.6800	-3.448%	9	377	-70.238%
2025-12-16	1.9000	1.9000	1.7400	1.7400	-5.946%	10	373	-71.264%
2025-12-15	1.8500	1.8500	1.8500	1.8500	+2.778%	5	366	-72.973%
2025-12-12	1.9300	2.1500	1.8000	1.8000	-12.195%	9	371	-72.222%
2025-12-11	2.0500	2.0500	2.0500	2.0500	+1.485%	9	370	-75.610%
2025-12-09	2.0200	2.0200	2.0200	2.0200	-2.885%	7	361	-75.248%
2025-12-08	2.0800	2.0800	2.0800	2.0800	-9.565%	5	354	-75.962%
2025-12-04	2.1200	2.3000	2.1200	2.3000	+19.171%	11	349	-78.261%
2025-12-03	1.9300	1.9300	1.9300	1.9300	+6.630%	5	344	-74.093%
2025-12-02	1.7000	1.8200	1.7000	1.8100	+0.556%	21	339	-72.376%
2025-11-26	1.8000	1.8000	1.8000	1.8000	+1.124%	20	329	-72.222%
2025-11-25	1.8000	1.8000	1.7800	1.7800	-0.559%	24	329	-71.910%
2025-11-24	1.7900	1.7900	1.7900	1.7900	+5.294%	2	313	-72.067%
2025-11-21	1.7000	1.7000	1.7000	1.7000	-2.299%	2	311	-70.588%
2025-11-20	1.7400	1.7400	1.7400	1.7400	-5.946%	1	309	-71.264%
2025-11-18	1.8500	1.8500	1.8500	1.8500	-2.632%	1	308	-72.973%
2025-11-17	2.0500	2.0500	1.9000	1.9000	-9.524%	72	309	-73.684%
2025-11-14	2.0000	2.2200	2.0000	2.1000	0.000%	48	248	-76.190%
2025-11-13	2.1000	2.2000	2.1000	2.1000	-5.405%	18	246	-76.190%
2025-11-12	2.2200	2.2200	2.2200	2.2200	-9.388%	1	245	-77.477%
2025-11-11	2.3000	2.4500	2.3000	2.4500	+1.660%	4	245	-79.592%
2025-11-10	2.4000	2.4900	2.3300	2.4100	+4.783%	33	245	-79.253%
2025-11-07	2.1500	2.3000	1.8300	2.3000	-11.877%	72	218	-78.261%
2025-11-06	2.7600	2.7600	2.6100	2.6100	-6.786%	9	166	-80.843%
2025-11-05	2.8000	2.8000	2.8000	2.8000	-5.724%	1	164	-82.143%
2025-11-04	2.8500	2.9700	2.8500	2.9700	-11.343%	2	163	-83.165%
2025-11-03	3.3500	3.3500	3.3500	3.3500	-8.219%	25	170	-85.075%
2025-10-30	3.6500	3.6500	3.6500	3.6500	-1.882%	1	170	-86.301%
2025-10-29	3.7200	3.7200	3.7200	3.7200	+0.541%	10	169	-86.559%
2025-10-28	3.9000	3.9000	3.7000	3.7000	+5.714%	33	174	-86.486%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-6.667%	7	141	-85.714%
2025-10-24	3.7500	3.7500	3.7500	3.7500	+7.143%	20	141	-86.667%
2025-10-23	3.5000	3.5000	3.5000	3.5000	+8.359%	7	121	-85.714%
2025-10-22	3.3300	3.3300	3.2300	3.2300	-11.507%	15	114	-84.520%
2025-10-21	4.0000	4.0000	3.6500	3.6500	-5.195%	11	101	-86.301%
2025-10-20	3.8000	3.8500	3.5800	3.8500	+12.245%	41	94	-87.013%
2025-10-17	3.6000	3.6000	3.4300	3.4300	-18.333%	4	73	-85.423%
2025-10-16	4.6000	4.6800	4.2000	4.2000	-10.064%	14	70	-88.095%
2025-10-14	4.2500	4.6700	4.2500	4.6700	+16.750%	28	59	-89.293%
2025-10-10	4.0000	4.0000	4.0000	4.0000	-6.977%	1	50	-87.500%
2025-10-09	4.0400	4.3000	4.0400	4.3000	+2.871%	11	0	-88.372%
2025-10-08	3.6900	4.1800	3.6900	4.1800	-11.064%	41	0	-88.038%
2025-10-07	4.6500	4.8500	4.6500	4.7000	0.000%	9	0	-89.362%

.dark-mode .pHXFfT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHXFfT{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121C25ACHR Jan 21 2028 25.00 Call (ACHR280121C00025000)option OPRA

ACHR20280121C25
ACHR Jan 21 2028 25.00 Call (ACHR280121C00025000)
option OPRA