Dark

ACHR20280121C27
ACHR Jan 21 2028 27.00 Call (ACHR280121C00027000)
option OPRA

EOD

Aug 24, 2026

0.5000-9.091%(-0.0500)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.5600	0.5600	0.5000	0.5000	-9.091%	159	15,626	0.000%
2026-08-21	0.5500	0.5800	0.5300	0.5500	+10.000%	217	15,485	-9.091%
2026-08-20	0.5000	0.5400	0.4600	0.5000	-15.254%	275	15,477	0.000%
2026-08-19	0.5500	0.6200	0.5500	0.5900	+3.509%	139	15,474	-15.254%
2026-08-18	0.5700	0.5700	0.5500	0.5700	-5.000%	89	15,451	-12.281%
2026-08-17	0.6500	0.7200	0.5500	0.6000	-1.639%	111	15,389	-16.667%
2026-08-14	0.7500	0.7500	0.6000	0.6100	-12.857%	36	15,321	-18.033%
2026-08-13	0.6100	0.7400	0.6000	0.7000	+18.644%	286	15,348	-28.571%
2026-08-12	0.6000	0.6000	0.5200	0.5900	-11.940%	628	15,134	-15.254%
2026-08-11	0.6400	0.7500	0.6100	0.6700	+11.667%	435	15,736	-25.373%
2026-08-10	0.7100	0.8000	0.5600	0.6000	+17.647%	1,071	15,704	-16.667%
2026-08-07	0.4000	0.5400	0.4000	0.5100	+8.511%	29	14,815	-1.961%
2026-08-06	0.4500	0.5000	0.4500	0.4700	-4.082%	75	14,810	+6.383%
2026-08-05	0.4400	0.4900	0.4400	0.4900	-2.000%	12	14,964	+2.041%
2026-08-04	0.4600	0.5000	0.4600	0.5000	+11.111%	136	14,966	0.000%
2026-08-03	0.4100	0.5000	0.4100	0.4500	+15.385%	17	15,093	+11.111%
2026-07-31	0.3900	0.3900	0.3900	0.3900	-2.500%	1	15,083	+28.205%
2026-07-30	0.4000	0.4300	0.3900	0.4000	0.000%	97	15,084	+25.000%
2026-07-29	0.4400	0.4400	0.4000	0.4000	-16.667%	75	15,083	+25.000%
2026-07-28	0.4500	0.4800	0.4500	0.4800	+4.348%	40	15,133	+4.167%
2026-07-27	0.4800	0.4800	0.4600	0.4600	-8.000%	6	15,161	+8.696%
2026-07-24	0.5000	0.5300	0.4700	0.5000	-15.254%	32	15,161	0.000%
2026-07-23	0.6000	0.6600	0.5800	0.5900	+1.724%	45	15,168	-15.254%
2026-07-22	0.6200	0.6200	0.5700	0.5800	-3.333%	33	15,168	-13.793%
2026-07-21	0.7000	0.7000	0.5900	0.6000	-6.250%	45	15,152	-16.667%
2026-07-20	0.4800	0.6600	0.4600	0.6400	+60.000%	196	15,135	-21.875%
2026-07-17	0.3900	0.4400	0.3900	0.4000	+2.564%	151	15,118	+25.000%
2026-07-16	0.4400	0.4400	0.3900	0.3900	-9.302%	65	15,100	+28.205%
2026-07-15	0.5200	0.5200	0.3500	0.4300	-8.511%	103	15,042	+16.279%
2026-07-14	0.4400	0.4800	0.4400	0.4700	+17.500%	16	15,003	+6.383%
2026-07-13	0.4500	0.4500	0.4000	0.4000	-14.894%	217	14,994	+25.000%
2026-07-10	0.4600	0.4700	0.4600	0.4700	-4.082%	101	14,866	+6.383%
2026-07-09	0.4900	0.4900	0.4900	0.4900	+22.500%	1	14,767	+2.041%
2026-07-08	0.4500	0.4500	0.4000	0.4000	-13.043%	7	14,766	+25.000%
2026-07-07	0.5600	0.5600	0.4400	0.4600	-16.364%	151	14,771	+8.696%
2026-07-06	0.5300	0.5800	0.5200	0.5500	+10.000%	1,508	14,774	-9.091%
2026-07-02	0.5200	0.5300	0.4700	0.5000	+6.383%	1,164	16,324	0.000%
2026-07-01	0.4500	0.5100	0.4300	0.4700	+9.302%	3,589	16,324	+6.383%
2026-06-30	0.4400	0.4400	0.4300	0.4300	-2.273%	17	19,062	+16.279%
2026-06-29	0.4500	0.4700	0.4200	0.4400	0.000%	255	19,058	+13.636%
2026-06-26	0.4400	0.4800	0.4300	0.4400	0.000%	57	18,835	+13.636%
2026-06-25	0.5100	0.5400	0.4300	0.4400	-16.981%	425	18,784	+13.636%
2026-06-24	0.5200	0.5400	0.4700	0.5300	-5.357%	76	18,834	-5.660%
2026-06-23	0.6000	0.6000	0.5400	0.5600	-5.085%	26	18,793	-10.714%
2026-06-22	0.6000	0.6000	0.5800	0.5900	-1.667%	20	18,787	-15.254%
2026-06-18	0.6100	0.6100	0.5400	0.6000	-7.692%	22	18,761	-16.667%
2026-06-17	0.6000	0.6500	0.6000	0.6500	+4.839%	57	18,761	-23.077%
2026-06-16	0.6400	0.6400	0.5400	0.6200	-6.061%	10	18,759	-19.355%
2026-06-15	0.5700	0.6600	0.5600	0.6600	+20.000%	196	18,754	-24.242%
2026-06-12	0.5400	0.5600	0.4900	0.5500	-3.509%	913	18,610	-9.091%
2026-06-11	0.5400	0.5700	0.5400	0.5700	+5.556%	156	17,871	-12.281%
2026-06-10	0.5800	0.5800	0.5400	0.5400	-14.286%	111	17,858	-7.407%
2026-06-09	0.6600	0.6600	0.5400	0.6300	0.000%	62	17,805	-20.635%
2026-06-08	0.6100	0.6400	0.6000	0.6300	+5.000%	21	17,833	-20.635%
2026-06-05	0.6900	0.7200	0.5500	0.6000	-10.448%	447	17,819	-16.667%
2026-06-04	0.7600	0.7600	0.6700	0.6700	-8.219%	302	17,686	-25.373%
2026-06-03	0.7200	0.7500	0.6800	0.7300	-7.595%	527	17,386	-31.507%
2026-06-02	0.7600	0.7900	0.7400	0.7900	+1.282%	78	17,334	-36.709%
2026-06-01	0.7000	0.7900	0.7000	0.7800	+1.299%	64	17,260	-35.897%
2026-05-29	0.7500	0.7900	0.6800	0.7700	-3.750%	137	17,237	-35.065%
2026-05-28	0.7000	0.8600	0.6900	0.8000	+12.676%	636	17,130	-37.500%
2026-05-27	0.7500	0.7700	0.6800	0.7100	-5.333%	1,444	17,198	-29.577%
2026-05-26	0.7400	0.8000	0.7200	0.7500	+7.143%	388	17,085	-33.333%
2026-05-22	0.6500	0.7400	0.6500	0.7000	+4.478%	1,138	16,725	-28.571%
2026-05-21	0.5800	0.6700	0.5800	0.6700	+8.065%	80	16,677	-25.373%
2026-05-20	0.5600	0.6300	0.5600	0.6200	+3.333%	72	16,677	-19.355%
2026-05-19	0.5500	0.6300	0.5500	0.6000	+5.263%	84	16,561	-16.667%
2026-05-18	0.7000	0.7000	0.5500	0.5700	-5.000%	121	16,561	-12.281%
2026-05-15	0.6000	0.6600	0.5800	0.6000	-11.765%	169	16,561	-16.667%
2026-05-14	0.6800	0.6800	0.6000	0.6800	-2.857%	34	16,442	-26.471%
2026-05-13	0.6300	0.7300	0.6300	0.7000	+6.061%	252	16,351	-28.571%
2026-05-12	0.7400	0.7400	0.6000	0.6600	-13.158%	206	16,351	-24.242%
2026-05-11	0.6900	0.8000	0.6700	0.7600	+8.571%	1,546	16,351	-34.211%
2026-05-08	0.6500	0.7100	0.6200	0.7000	+9.375%	493	15,346	-28.571%
2026-05-07	0.6600	0.6700	0.6400	0.6400	-3.030%	19	15,137	-21.875%
2026-05-06	0.6500	0.6800	0.6200	0.6600	+6.452%	141	15,123	-24.242%
2026-05-05	0.6000	0.6600	0.5500	0.6200	+3.333%	50	15,112	-19.355%
2026-05-04	0.6000	0.6100	0.5600	0.6000	-7.692%	134	15,098	-16.667%
2026-05-01	0.6000	0.6500	0.6000	0.6500	+3.175%	95	15,028	-23.077%
2026-04-30	0.6500	0.6600	0.6200	0.6300	-3.077%	258	15,028	-20.635%
2026-04-29	0.6400	0.6500	0.6000	0.6500	-5.797%	71	14,875	-23.077%
2026-04-28	0.7000	0.7400	0.6600	0.6900	0.000%	15	14,856	-27.536%
2026-04-27	0.5900	0.7200	0.5900	0.6900	+7.812%	176	14,845	-27.536%
2026-04-24	0.6500	0.7000	0.6400	0.6400	-4.478%	17	14,732	-21.875%
2026-04-23	0.7200	0.7800	0.6400	0.6700	-8.219%	75	14,715	-25.373%
2026-04-22	0.7300	0.8000	0.6500	0.7300	+5.797%	100	14,641	-31.507%
2026-04-21	0.7300	0.7300	0.6800	0.6900	-6.757%	58	14,566	-27.536%
2026-04-20	0.7100	0.7500	0.7000	0.7400	0.000%	56	14,566	-32.432%
2026-04-17	0.7800	0.8400	0.7300	0.7400	+2.778%	109	14,520	-32.432%
2026-04-16	0.7500	0.7500	0.6900	0.7200	+7.463%	663	14,498	-30.556%
2026-04-15	0.6300	0.7000	0.6100	0.6700	+15.517%	172	14,828	-25.373%
2026-04-14	0.6200	0.6400	0.5600	0.5800	+5.455%	23	14,670	-13.793%
2026-04-13	0.5000	0.5500	0.5000	0.5500	+7.843%	17	14,648	-9.091%
2026-04-10	0.5600	0.6000	0.5100	0.5100	-5.556%	4,106	14,647	-1.961%
2026-04-09	0.6100	0.6100	0.5400	0.5400	-10.000%	12	16,539	-7.407%
2026-04-08	0.6500	0.6500	0.5900	0.6000	+7.143%	444	16,530	-16.667%
2026-04-07	0.6200	0.6200	0.5600	0.5600	-13.846%	146	16,703	-10.714%
2026-04-06	0.6000	0.6500	0.6000	0.6500	+12.069%	206	16,742	-23.077%
2026-04-02	0.5300	0.6100	0.5300	0.5800	+7.407%	193	16,547	-13.793%
2026-04-01	0.5700	0.5700	0.5300	0.5400	-1.818%	56	16,547	-7.407%
2026-03-31	0.5100	0.5500	0.4800	0.5500	+10.000%	114	16,495	-9.091%
2026-03-30	0.5000	0.5300	0.4800	0.5000	-3.846%	216	16,441	0.000%
2026-03-27	0.5700	0.5800	0.5200	0.5200	-8.772%	222	16,306	-3.846%
2026-03-26	0.5800	0.6100	0.5500	0.5700	-9.524%	213	16,130	-12.281%
2026-03-25	0.6700	0.6800	0.6000	0.6300	-11.268%	89	16,124	-20.635%
2026-03-24	0.6700	0.7100	0.6300	0.7100	0.000%	12	16,125	-29.577%
2026-03-23	0.7100	0.7200	0.6600	0.7100	+4.412%	1,854	16,113	-29.577%
2026-03-20	0.7500	0.7500	0.6700	0.6800	-9.333%	58	14,501	-26.471%
2026-03-19	0.7900	0.7900	0.7200	0.7500	-6.250%	1,709	14,476	-33.333%
2026-03-18	0.8100	0.8100	0.8000	0.8000	-1.235%	4	14,195	-37.500%
2026-03-17	0.8500	0.8800	0.7900	0.8100	-4.706%	16	14,191	-38.272%
2026-03-16	0.8000	0.8500	0.7700	0.8500	+3.659%	17	14,175	-41.176%
2026-03-13	0.9500	0.9500	0.8200	0.8200	-6.818%	83	14,166	-39.024%
2026-03-12	0.9000	0.9800	0.8800	0.8800	-10.204%	9	14,140	-43.182%
2026-03-11	0.9000	0.9800	0.9000	0.9800	+7.692%	12	14,135	-48.980%
2026-03-10	1.0000	1.0000	0.9100	0.9100	-1.087%	9	14,128	-45.055%
2026-03-09	0.8500	0.9600	0.8500	0.9200	+3.371%	1,626	14,119	-45.652%
2026-03-06	0.8900	0.9400	0.8500	0.8900	-2.198%	57	13,203	-43.820%
2026-03-05	1.0000	1.0100	0.9000	0.9100	-12.500%	64	13,173	-45.055%
2026-03-04	1.0100	1.0500	1.0100	1.0400	0.000%	115	13,122	-51.923%
2026-03-03	1.3000	1.3000	0.9800	1.0400	-16.800%	138	13,017	-51.923%
2026-03-02	1.2200	1.2800	1.2000	1.2500	+9.649%	42	12,964	-60.000%
2026-02-27	1.2300	1.2300	1.1300	1.1400	-8.800%	9	12,971	-56.140%
2026-02-26	1.2800	1.2800	1.1700	1.2500	+1.626%	3	12,963	-60.000%
2026-02-25	1.2100	1.2300	1.2100	1.2300	+1.653%	4	12,963	-59.350%
2026-02-24	1.1300	1.2100	1.1100	1.2100	+5.217%	419	12,963	-58.678%
2026-02-23	1.1300	1.1800	1.0900	1.1500	-2.542%	45	12,568	-56.522%
2026-02-20	1.2200	1.2200	1.1500	1.1800	-1.667%	11	12,556	-57.627%
2026-02-19	1.1500	1.2000	1.1500	1.2000	+2.564%	4	12,546	-58.333%
2026-02-18	1.1500	1.1700	1.1500	1.1700	+3.540%	2	12,543	-57.265%
2026-02-17	1.1500	1.1700	1.1200	1.1300	-1.739%	40	12,542	-55.752%
2026-02-13	1.1400	1.1800	1.1400	1.1500	+2.679%	93	12,540	-56.522%
2026-02-12	1.2100	1.2100	1.1200	1.1200	-1.754%	612	12,540	-55.357%
2026-02-11	1.2400	1.3000	1.1400	1.1400	-9.524%	27	12,061	-56.140%
2026-02-10	1.3600	1.3900	1.2600	1.2600	-5.970%	7	12,071	-60.317%
2026-02-09	1.3500	1.3500	1.3100	1.3400	+0.752%	76	12,075	-62.687%
2026-02-06	1.2700	1.3300	1.2700	1.3300	+18.750%	6	12,071	-62.406%
2026-02-05	1.1900	1.1900	1.0700	1.1200	-11.811%	388	12,075	-55.357%
2026-02-04	1.2400	1.2700	1.1400	1.2700	0.000%	1,633	12,055	-60.630%
2026-02-03	1.3000	1.3000	1.2200	1.2700	+1.600%	85	10,773	-60.630%
2026-02-02	1.3100	1.4800	1.2400	1.2500	-7.407%	202	10,717	-60.000%
2026-01-30	1.3700	1.4100	1.3000	1.3500	-3.571%	141	10,665	-62.963%
2026-01-29	1.5000	1.5000	1.3800	1.4000	-9.677%	108	10,576	-64.286%
2026-01-28	1.6000	1.7000	1.5100	1.5500	-5.488%	110	10,524	-67.742%
2026-01-27	1.7000	1.7100	1.6000	1.6400	-3.529%	40	10,480	-69.512%
2026-01-26	1.8000	1.8200	1.6500	1.7000	-10.053%	107	10,474	-70.588%
2026-01-23	2.0700	2.0700	1.8500	1.8900	-9.135%	87	10,459	-73.545%
2026-01-22	1.9800	2.1000	1.9600	2.0800	+15.556%	49	10,441	-75.962%
2026-01-21	1.9500	1.9600	1.7100	1.8000	-8.629%	91	10,438	-72.222%
2026-01-20	1.8600	2.0400	1.8500	1.9700	-3.902%	188	10,461	-74.619%
2026-01-16	2.0000	2.2000	2.0000	2.0500	+0.490%	145	10,479	-75.610%
2026-01-15	1.9500	2.1600	1.9500	2.0400	+3.030%	34	10,479	-75.490%
2026-01-14	1.8500	2.0800	1.7500	1.9800	+9.392%	27	10,498	-74.747%
2026-01-13	1.9000	1.9000	1.7000	1.8100	-4.737%	67	10,500	-72.376%
2026-01-12	1.9700	2.1300	1.8500	1.9000	-0.524%	30	10,551	-73.684%
2026-01-09	1.8900	1.9200	1.8900	1.9100	0.000%	33	10,554	-73.822%
2026-01-08	1.9900	1.9900	1.8000	1.9100	+8.523%	125	10,552	-73.822%
2026-01-07	1.9300	1.9300	1.7500	1.7600	-4.865%	63	10,468	-71.591%
2026-01-06	1.9000	1.9000	1.8200	1.8500	-2.632%	50	10,479	-72.973%
2026-01-05	1.8000	1.9500	1.6600	1.9000	+12.426%	53	10,489	-73.684%
2026-01-02	1.5000	1.8800	1.4500	1.6900	+16.552%	104	10,489	-70.414%
2025-12-31	1.5000	1.5100	1.4500	1.4500	-3.974%	34	10,376	-65.517%
2025-12-30	1.5200	1.6200	1.5100	1.5100	-1.307%	43	10,376	-66.887%
2025-12-29	1.4500	1.6200	1.4500	1.5300	-4.375%	96	10,400	-67.320%
2025-12-26	1.6000	1.6400	1.5800	1.6000	-5.882%	28	10,378	-68.750%
2025-12-24	1.7600	1.8200	1.6500	1.7000	-2.857%	30	10,331	-70.588%
2025-12-23	1.7800	1.8600	1.5500	1.7500	-8.854%	35	10,331	-71.429%
2025-12-22	1.8800	1.9200	1.7500	1.9200	+9.091%	44	10,318	-73.958%
2025-12-19	1.7600	1.7600	1.6500	1.7600	+10.000%	29	10,319	-71.591%
2025-12-18	1.7000	1.8000	1.6000	1.6000	-0.621%	71	10,305	-68.750%
2025-12-17	1.7600	1.7600	1.5600	1.6100	+1.899%	11	10,263	-68.944%
2025-12-16	1.8000	1.8000	1.5800	1.5800	-6.509%	15	10,259	-68.354%
2025-12-15	1.8600	1.8600	1.6500	1.6900	-9.140%	77	10,249	-70.414%
2025-12-12	2.0200	2.0200	1.8400	1.8600	-4.615%	49	10,247	-73.118%
2025-12-11	1.9000	2.0300	1.8500	1.9500	+2.632%	24	10,221	-74.359%
2025-12-10	1.9200	2.0400	1.9000	1.9000	-5.000%	39	10,198	-73.684%
2025-12-09	1.9800	2.0000	1.9500	2.0000	+4.712%	32	10,207	-75.000%
2025-12-08	2.1500	2.1500	1.9100	1.9100	-4.500%	67	10,197	-73.822%
2025-12-05	2.1600	2.1600	2.0000	2.0000	-9.910%	112	10,152	-75.000%
2025-12-04	2.0900	2.2500	2.0000	2.2200	+13.846%	45	10,155	-77.477%
2025-12-03	1.7000	1.9500	1.7000	1.9500	+15.385%	36	10,146	-74.359%
2025-12-02	1.9400	1.9400	1.6900	1.6900	-0.588%	45	10,120	-70.414%
2025-12-01	1.7100	1.7100	1.6800	1.7000	-3.955%	25	10,104	-70.588%
2025-11-28	1.7500	1.8300	1.7500	1.7700	+5.357%	29	10,106	-71.751%
2025-11-26	1.8000	1.8100	1.6800	1.6800	-4.000%	51	10,074	-70.238%
2025-11-25	1.6500	1.7500	1.6400	1.7500	+1.156%	31	10,074	-71.429%
2025-11-24	1.7200	1.8500	1.7000	1.7300	+1.170%	14	10,051	-71.098%
2025-11-21	1.6000	1.8200	1.5300	1.7100	+6.211%	143	10,044	-70.760%
2025-11-20	2.0000	2.0000	1.6000	1.6100	-13.904%	261	10,009	-68.944%
2025-11-19	2.0300	2.0300	1.8700	1.8700	-4.592%	87	10,044	-73.262%
2025-11-18	1.8500	1.9800	1.8000	1.9600	+13.295%	144	10,059	-74.490%
2025-11-17	2.0000	2.0600	1.7300	1.7300	-15.196%	199	10,017	-71.098%
2025-11-14	1.9400	2.1000	1.9100	2.0400	-5.116%	65	9,966	-75.490%
2025-11-13	2.1500	2.2000	2.0000	2.1500	-2.273%	122	9,959	-76.744%
2025-11-12	2.5300	2.5300	2.2000	2.2000	-9.836%	59	9,991	-77.273%
2025-11-11	2.2900	2.5000	2.1600	2.4400	+5.628%	99	10,028	-79.508%
2025-11-10	2.2200	2.4300	2.0700	2.3100	+5.000%	212	9,964	-78.355%
2025-11-07	2.0000	2.2100	1.7300	2.2000	-10.569%	9,369	9,804	-77.273%
2025-11-06	2.6000	2.6000	2.4600	2.4600	-10.219%	41	5,039	-79.675%
2025-11-05	2.9000	2.9000	2.7400	2.7400	-0.364%	16	5,007	-81.752%
2025-11-04	3.1000	3.1000	2.7500	2.7500	-12.698%	159	4,992	-81.818%
2025-11-03	3.3000	3.5400	2.9500	3.1500	-8.430%	109	4,931	-84.127%
2025-10-31	3.4000	3.6000	3.4000	3.4400	-1.714%	49	4,931	-85.465%
2025-10-30	3.2000	3.5000	3.2000	3.5000	+2.941%	4	4,897	-85.714%
2025-10-29	3.5500	3.6100	3.4000	3.4000	-5.556%	7	4,899	-85.294%
2025-10-28	3.8000	3.8000	3.6000	3.6000	+1.408%	38	4,886	-86.111%
2025-10-27	3.5000	3.5500	3.4700	3.5500	-1.389%	15	4,852	-85.915%
2025-10-24	3.6500	3.6500	3.4500	3.6000	+2.857%	45	4,852	-86.111%
2025-10-23	3.3000	3.5000	3.3000	3.5000	+11.111%	3	4,816	-85.714%
2025-10-22	3.3000	3.3000	3.0500	3.1500	-10.000%	4,038	4,815	-84.127%
2025-10-21	3.7100	3.7500	3.0000	3.5000	-10.256%	27	1,117	-85.714%
2025-10-20	3.8500	4.0000	3.6500	3.9000	+11.429%	600	1,125	-87.179%
2025-10-17	3.6800	3.7000	3.4000	3.5000	-10.256%	116	700	-85.714%
2025-10-16	4.5000	4.8200	3.4000	3.9000	-11.364%	242	650	-87.179%
2025-10-15	5.0000	5.1900	4.3300	4.4000	-1.124%	747	580	-88.636%
2025-10-14	4.0000	4.4500	3.6000	4.4500	+7.229%	233	364	-88.764%
2025-10-13	3.9500	4.2300	3.9200	4.1500	+5.330%	82	311	-87.952%
2025-10-10	4.2500	4.2500	3.9000	3.9400	-5.742%	78	255	-87.310%
2025-10-09	4.0500	4.1800	3.6800	4.1800	+7.179%	139	0	-88.038%
2025-10-08	3.6500	3.9300	3.3800	3.9000	-9.302%	45	0	-87.179%
2025-10-07	5.5500	5.5500	4.3000	4.3000	0.000%	21	0	-88.372%

.dark-mode .gy6NyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gy6NyG{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121C27ACHR Jan 21 2028 27.00 Call (ACHR280121C00027000)option OPRA

ACHR20280121C27
ACHR Jan 21 2028 27.00 Call (ACHR280121C00027000)
option OPRA