Dark

ACHR20280121C3
ACHR Jan 21 2028 3.00 Call (ACHR280121C00003000)
option OPRA

EOD

Aug 24, 2026

3.81-6.388%(-0.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.9000	3.9400	3.8000	3.8100	-6.388%	12	4,250	0.000%
2026-08-21	4.0700	4.0700	4.0700	4.0700	+8.533%	1	4,251	-6.388%
2026-08-20	3.8000	3.8000	3.7500	3.7500	-7.407%	32	4,251	+1.600%
2026-08-19	4.0000	4.0500	3.9000	4.0500	0.000%	6	4,239	-5.926%
2026-08-18	4.0300	4.1000	3.9900	4.0500	-2.410%	123	4,235	-5.926%
2026-08-17	4.1500	4.1500	4.1500	4.1500	-5.682%	11	4,252	-8.193%
2026-08-14	4.4000	4.4000	4.3200	4.4000	-4.968%	58	4,245	-13.409%
2026-08-13	4.1000	4.7500	4.1000	4.6300	+14.321%	135	4,190	-17.711%
2026-08-12	4.2000	4.2000	3.9500	4.0500	-13.090%	96	4,140	-5.926%
2026-08-11	4.3000	4.6700	4.2000	4.6600	+13.107%	99	4,093	-18.240%
2026-08-10	4.1000	4.5500	3.7500	4.1200	+19.420%	110	4,092	-7.524%
2026-08-07	3.3000	3.4500	3.2500	3.4500	+11.290%	47	4,104	+10.435%
2026-08-06	2.9400	3.1500	2.9400	3.1000	+1.639%	32	4,108	+22.903%
2026-08-05	3.3000	3.3000	3.0500	3.0500	-4.688%	12	4,077	+24.918%
2026-08-04	3.1000	3.2000	2.9700	3.2000	+12.676%	59	4,067	+19.063%
2026-08-03	2.8500	2.9400	2.8300	2.8400	+7.170%	115	4,041	+34.155%
2026-07-31	2.6600	2.6700	2.6100	2.6500	-1.119%	10	3,979	+43.774%
2026-07-30	2.6400	2.6900	2.5800	2.6800	-0.741%	70	3,973	+42.164%
2026-07-29	2.8500	2.8500	2.5100	2.7000	-2.878%	94	3,993	+41.111%
2026-07-28	2.8500	2.9200	2.7800	2.7800	-5.119%	136	3,987	+37.050%
2026-07-27	2.8600	3.2500	2.8500	2.9300	+0.687%	45	3,906	+30.034%
2026-07-24	4.0000	4.0000	2.8000	2.9100	-7.619%	49	3,905	+30.928%
2026-07-23	3.1000	3.2000	3.1000	3.1500	-0.316%	6	3,889	+20.952%
2026-07-22	3.2500	3.2500	3.1500	3.1600	-2.769%	23	3,885	+20.570%
2026-07-21	3.4500	3.4500	3.2500	3.2500	-0.307%	19	3,885	+17.231%
2026-07-20	2.8400	3.5500	2.8400	3.2600	+26.357%	68	3,882	+16.871%
2026-07-17	2.4600	2.6000	2.4000	2.5800	+3.200%	47	3,905	+47.674%
2026-07-16	2.7500	2.7500	2.5000	2.5000	-13.194%	28	3,880	+52.400%
2026-07-15	2.9800	2.9800	2.7500	2.8800	+3.597%	50	3,854	+32.292%
2026-07-14	2.6600	2.9300	2.6600	2.7800	+6.923%	44	3,860	+37.050%
2026-07-13	2.7100	2.7100	2.6000	2.6000	-5.455%	38	3,839	+46.538%
2026-07-10	2.7800	2.8700	2.7500	2.7500	-5.172%	98	3,811	+38.545%
2026-07-09	2.9200	2.9300	2.8600	2.9000	-2.685%	23	3,803	+31.379%
2026-07-07	3.2500	3.2500	2.8900	2.9800	-9.697%	8	3,785	+27.852%
2026-07-06	3.0500	3.3000	3.0500	3.3000	+12.628%	13	3,781	+15.455%
2026-07-02	2.9500	2.9500	2.8900	2.9300	-0.678%	35	3,749	+30.034%
2026-07-01	3.0000	3.0000	2.9000	2.9500	+5.735%	65	3,749	+29.153%
2026-06-30	2.8400	2.8400	2.7700	2.7900	+2.198%	173	3,736	+36.559%
2026-06-29	3.0000	3.0100	2.6500	2.7300	-6.507%	315	3,795	+39.560%
2026-06-26	2.9900	3.1000	2.9200	2.9200	+4.286%	17	3,907	+30.479%
2026-06-25	2.9100	3.0300	2.8000	2.8000	-10.543%	36	3,895	+36.071%
2026-06-24	3.1000	3.1300	3.0600	3.1300	-7.122%	89	3,872	+21.725%
2026-06-23	3.3000	3.3700	3.2900	3.3700	-3.714%	13	3,945	+13.056%
2026-06-22	3.4500	3.5000	3.4500	3.5000	+1.449%	7	3,936	+8.857%
2026-06-18	3.4000	3.4500	3.3000	3.4500	+2.071%	49	3,889	+10.435%
2026-06-17	3.3000	3.5700	3.2900	3.3800	+0.896%	64	3,889	+12.722%
2026-06-16	3.3400	3.4500	3.2500	3.3500	-4.830%	15	3,855	+13.731%
2026-06-15	3.4000	3.6000	3.4000	3.5200	+8.308%	47	3,851	+8.239%
2026-06-12	3.3000	3.3000	3.1000	3.2500	+1.562%	243	3,814	+17.231%
2026-06-11	3.0500	3.2500	2.9900	3.2000	+3.226%	155	3,678	+19.063%
2026-06-10	3.2700	3.3100	3.1000	3.1000	-6.061%	31	3,667	+22.903%
2026-06-09	3.7500	3.7500	3.3000	3.3000	-7.042%	141	3,641	+15.455%
2026-06-08	3.6000	3.7500	3.5500	3.5500	+1.140%	35	3,726	+7.324%
2026-06-05	3.8300	3.8500	3.4000	3.5100	-16.429%	148	3,698	+8.547%
2026-06-04	4.2400	4.3500	4.2000	4.2000	-3.448%	8	3,560	-9.286%
2026-06-03	4.3000	4.3600	4.2400	4.3500	-5.229%	8	3,553	-12.414%
2026-06-02	4.6000	4.6500	4.5000	4.5900	-1.290%	22	3,548	-16.993%
2026-06-01	4.4700	4.7500	4.4000	4.6500	+9.412%	132	3,534	-18.065%
2026-05-29	4.2500	4.2500	4.2500	4.2500	-11.458%	1	3,468	-10.353%
2026-05-28	4.4600	4.9500	4.4600	4.8000	+11.628%	218	3,469	-20.625%
2026-05-27	4.3000	4.3100	4.3000	4.3000	-1.149%	14	3,285	-11.395%
2026-05-26	4.3500	4.5000	4.1500	4.3500	+6.098%	34	3,277	-12.414%
2026-05-22	4.0700	4.1000	4.0700	4.1000	+8.753%	19	3,282	-7.073%
2026-05-21	3.5500	3.7700	3.5500	3.7700	+3.288%	27	3,255	+1.061%
2026-05-20	3.6000	3.8100	3.6000	3.6500	0.000%	12	3,255	+4.384%
2026-05-19	3.7000	3.7400	3.5500	3.6500	-2.406%	5	3,218	+4.384%
2026-05-18	3.8400	3.9000	3.7000	3.7400	-6.030%	41	3,218	+1.872%
2026-05-15	3.8500	4.0000	3.8500	3.9800	-5.910%	24	3,218	-4.271%
2026-05-14	4.0400	4.2400	4.0400	4.2300	-4.944%	125	3,214	-9.929%
2026-05-13	4.2900	4.5000	4.2900	4.4500	+9.337%	72	3,048	-14.382%
2026-05-12	4.2000	4.2500	3.9500	4.0700	-9.556%	132	3,048	-6.388%
2026-05-11	4.2500	4.5200	4.2500	4.5000	+7.143%	31	3,048	-15.333%
2026-05-08	4.0700	4.2000	4.0500	4.2000	+3.704%	5	3,065	-9.286%
2026-05-07	4.2000	4.2500	4.0500	4.0500	-5.814%	4	3,062	-5.926%
2026-05-06	3.6500	4.3000	3.6500	4.3000	+20.112%	69	3,062	-11.395%
2026-05-05	3.6000	3.6500	3.5100	3.5800	-3.243%	17	3,091	+6.425%
2026-05-04	3.7500	3.7500	3.6400	3.7000	-1.857%	48	3,080	+2.973%
2026-05-01	3.8000	3.8000	3.7700	3.7700	+1.892%	24	3,042	+1.061%
2026-04-30	3.6300	3.7000	3.6300	3.7000	+2.778%	51	3,042	+2.973%
2026-04-29	3.4500	3.6000	3.4200	3.6000	-4.000%	30	3,032	+5.833%
2026-04-28	3.7600	3.7600	3.7300	3.7500	-1.575%	20	3,020	+1.600%
2026-04-27	3.8500	3.8500	3.6700	3.8100	+5.540%	42	3,000	0.000%
2026-04-24	3.6500	3.7000	3.5800	3.6100	-2.957%	17	2,972	+5.540%
2026-04-23	3.8000	3.9000	3.6500	3.7200	-3.377%	51	2,956	+2.419%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-3.750%	1	2,907	-1.039%
2026-04-21	3.9800	4.0000	3.9800	4.0000	+1.010%	5	2,906	-4.750%
2026-04-20	3.9000	4.0500	3.8500	3.9600	-1.000%	11	2,903	-3.788%
2026-04-17	4.2100	4.4500	4.0000	4.0000	-0.249%	30	2,893	-4.750%
2026-04-16	3.9000	4.0100	3.8500	4.0100	+1.263%	71	2,903	-4.988%
2026-04-15	3.7500	3.9600	3.7000	3.9600	+11.236%	153	2,832	-3.788%
2026-04-14	3.7000	3.7000	3.5500	3.5600	+3.188%	9	2,713	+7.022%
2026-04-13	3.3000	3.4500	3.3000	3.4500	+1.770%	160	2,704	+10.435%
2026-04-10	3.3600	3.5000	3.3000	3.3900	+1.497%	23	2,644	+12.389%
2026-04-09	3.4000	3.4000	3.3400	3.3400	-6.443%	4	2,621	+14.072%
2026-04-08	3.6500	3.6500	3.5700	3.5700	+8.182%	8	2,621	+6.723%
2026-04-07	3.3000	3.3300	3.2500	3.3000	-8.333%	109	2,623	+15.455%
2026-04-06	3.5000	3.6000	3.5000	3.6000	+7.784%	8	2,614	+5.833%
2026-04-02	3.2800	3.3400	3.2800	3.3400	+2.769%	10	2,606	+14.072%
2026-04-01	3.3000	3.3000	3.2500	3.2500	+3.175%	13	2,606	+17.231%
2026-03-31	3.0500	3.1500	3.0000	3.1500	+8.621%	73	2,602	+20.952%
2026-03-30	3.1000	3.1000	2.9000	2.9000	-6.752%	153	2,662	+31.379%
2026-03-27	3.1500	3.2500	3.1100	3.1100	-7.988%	77	2,539	+22.508%
2026-03-26	3.4500	3.5000	3.3000	3.3800	-0.588%	116	2,466	+12.722%
2026-03-25	3.6000	3.6000	3.4000	3.4000	-2.857%	3	2,342	+12.059%
2026-03-24	3.8000	3.8000	3.5000	3.5000	-6.667%	26	2,345	+8.857%
2026-03-23	3.7500	3.7500	3.7500	3.7500	+1.351%	1	2,320	+1.600%
2026-03-20	3.8000	3.8000	3.6500	3.7000	-4.639%	31	2,321	+2.973%
2026-03-19	3.8000	4.0000	3.8000	3.8800	-2.020%	115	2,290	-1.804%
2026-03-18	4.0500	4.4600	3.9600	3.9600	-2.222%	27	2,176	-3.788%
2026-03-17	4.0000	4.0500	4.0000	4.0500	+1.759%	12	2,149	-5.926%
2026-03-16	4.0500	4.0500	3.9500	3.9800	+0.759%	11	2,137	-4.271%
2026-03-13	4.2000	4.2000	3.9500	3.9500	-4.819%	3	2,136	-3.544%
2026-03-12	4.1500	4.1500	4.1500	4.1500	-7.778%	7	2,133	-8.193%
2026-03-10	4.7200	4.7200	4.5000	4.5000	+6.132%	52	2,140	-15.333%
2026-03-09	4.2000	4.2500	4.2000	4.2400	-0.235%	6	2,090	-10.142%
2026-03-06	4.2500	4.3000	4.1000	4.2500	+0.950%	102	2,090	-10.353%
2026-03-05	4.5300	4.6000	4.2100	4.2100	-12.292%	180	2,083	-9.501%
2026-03-04	4.7000	4.8000	4.5000	4.8000	+3.226%	187	1,911	-20.625%
2026-03-03	4.4000	4.9000	4.4000	4.6500	-3.125%	30	1,738	-18.065%
2026-02-27	4.8500	4.9000	4.8000	4.8000	-4.000%	133	1,718	-20.625%
2026-02-24	4.7000	5.0000	4.7000	5.0000	+3.734%	4	1,585	-23.800%
2026-02-18	4.7500	4.8200	4.7500	4.8200	+2.991%	2	1,583	-20.954%
2026-02-17	4.6000	4.6800	4.6000	4.6800	-2.500%	201	1,583	-18.590%
2026-02-13	4.7000	4.8000	4.7000	4.8000	+4.348%	21	1,764	-20.625%
2026-02-12	4.8000	4.8000	4.4900	4.6000	-5.155%	295	1,764	-17.174%
2026-02-11	5.0000	5.0000	4.7000	4.8500	-6.731%	39	1,469	-21.443%
2026-02-10	5.4000	5.4000	5.2000	5.2000	0.000%	103	1,460	-26.731%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-0.192%	3	1,561	-26.731%
2026-02-06	5.2100	5.2100	5.2100	5.2100	+18.409%	1	1,562	-26.871%
2026-02-05	4.6000	4.6000	4.3400	4.4000	-8.333%	507	1,561	-13.409%
2026-02-04	5.0000	5.0000	4.7000	4.8000	-4.000%	217	1,058	-20.625%
2026-02-03	5.1000	5.1000	5.0000	5.0000	0.000%	15	863	-23.800%
2026-02-02	4.9200	5.0500	4.9200	5.0000	-1.961%	39	849	-23.800%
2026-01-30	5.1500	5.3500	5.0500	5.1000	-2.857%	213	814	-25.294%
2026-01-29	5.3700	5.4000	5.2500	5.2500	-7.895%	29	604	-27.429%
2026-01-28	5.7500	5.7500	5.7000	5.7000	-3.390%	18	575	-33.158%
2026-01-26	6.0100	6.1500	5.8800	5.9000	-9.231%	107	557	-35.424%
2026-01-23	6.6500	6.7000	6.4600	6.5000	-2.256%	21	452	-41.385%
2026-01-22	6.6600	6.6600	6.6500	6.6500	+5.556%	80	431	-42.707%
2026-01-21	6.5700	6.5700	6.0900	6.3000	-4.545%	94	502	-39.524%
2026-01-20	6.4900	6.6000	6.4900	6.6000	-4.348%	6	458	-42.273%
2026-01-16	6.8000	7.0000	6.8000	6.9000	-1.429%	161	328	-44.783%
2026-01-15	7.0000	7.0000	7.0000	7.0000	+3.858%	5	328	-45.571%
2026-01-14	6.1000	6.7400	6.0500	6.7400	+8.360%	7	333	-43.472%
2026-01-13	6.5500	6.5500	6.1800	6.2200	-5.758%	5	335	-38.746%
2026-01-12	6.9000	6.9000	6.5000	6.6000	-0.151%	27	332	-42.273%
2026-01-09	6.5300	6.9000	6.5000	6.6100	+1.380%	7	347	-42.360%
2026-01-08	6.7600	6.9000	6.5200	6.5200	+2.677%	4	344	-41.564%
2026-01-07	6.4300	6.4300	6.3500	6.3500	+9.294%	2	341	-40.000%
2026-01-05	5.8100	5.8100	5.8100	5.8100	+3.750%	10	351	-34.423%
2026-01-02	5.6000	5.6000	5.6000	5.6000	+5.660%	3	351	-31.964%
2025-12-31	5.4000	5.4500	5.3000	5.3000	-3.636%	7	347	-28.113%
2025-12-30	5.5000	5.5000	5.5000	5.5000	-2.655%	1	347	-30.727%
2025-12-29	5.7000	5.7300	5.6000	5.6500	-5.518%	52	346	-32.566%
2025-12-26	5.7400	5.9800	5.7400	5.9800	-1.157%	15	330	-36.288%
2025-12-23	6.0000	6.0500	6.0000	6.0500	-2.576%	3	325	-37.025%
2025-12-22	6.2100	6.2100	6.2100	6.2100	+9.139%	10	312	-38.647%
2025-12-16	5.7200	5.7200	5.6900	5.6900	-2.735%	3	312	-33.040%
2025-12-15	5.8500	5.8500	5.8500	5.8500	-20.946%	2	309	-34.872%
2025-12-12	7.4000	7.4000	7.4000	7.4000	+23.333%	1	307	-48.514%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+10.092%	30	307	-36.500%
2025-12-10	5.4500	5.4500	5.4500	5.4500	-19.259%	20	307	-30.092%
2025-12-04	6.7500	6.7500	6.7500	6.7500	+15.385%	1	307	-43.556%
2025-12-02	5.5000	5.8500	5.5000	5.8500	+2.094%	2	307	-34.872%
2025-11-28	5.7300	5.7300	5.7300	5.7300	+5.138%	5	305	-33.508%
2025-11-26	5.4500	5.4500	5.4500	5.4500	+0.926%	1	299	-30.092%
2025-11-25	5.3000	5.4000	5.3000	5.4000	+1.887%	31	299	-29.444%
2025-11-24	5.4500	5.4500	5.3000	5.3000	+12.766%	8	268	-28.113%
2025-11-21	4.9500	4.9500	4.7000	4.7000	-6.000%	20	261	-18.936%
2025-11-20	5.5000	5.5500	4.9600	5.0000	-9.091%	42	241	-23.800%
2025-11-19	5.7500	5.7500	5.5000	5.5000	-2.655%	2	210	-30.727%
2025-11-18	5.6600	5.6600	5.6500	5.6500	+4.436%	2	208	-32.566%
2025-11-17	5.4100	5.4100	5.4100	5.4100	-10.133%	1	207	-29.575%
2025-11-14	6.0200	6.0200	6.0200	6.0200	+2.034%	2	207	-36.711%
2025-11-13	6.3000	6.3000	5.8500	5.9000	-13.743%	16	205	-35.424%
2025-11-11	6.3500	6.8400	6.3500	6.8400	+9.440%	11	201	-44.298%
2025-11-10	6.2500	6.2500	6.2500	6.2500	+1.958%	1	196	-39.040%
2025-11-07	5.6000	6.1300	5.4500	6.1300	-12.429%	102	196	-37.847%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-6.040%	1	138	-45.571%
2025-11-05	7.2000	7.4500	7.2000	7.4500	-0.667%	13	137	-48.859%
2025-11-04	7.9500	7.9500	7.5000	7.5000	-9.091%	16	124	-49.200%
2025-11-03	8.0000	8.2500	8.0000	8.2500	-11.859%	6	111	-53.818%
2025-10-31	8.6300	9.5000	8.6300	9.3600	+4.581%	23	111	-59.295%
2025-10-29	8.9500	8.9500	8.9500	8.9500	+7.186%	3	108	-57.430%
2025-10-28	8.9000	8.9000	8.3500	8.3500	-13.472%	8	108	-54.371%
2025-10-21	9.6500	9.6500	9.6500	9.6500	0.000%	10	109	-60.518%
2025-10-20	9.6500	9.6500	9.6500	9.6500	+8.427%	1	99	-60.518%
2025-10-17	8.9000	8.9000	8.9000	8.9000	-18.349%	1	99	-57.191%
2025-10-14	10.9000	10.9000	10.9000	10.9000	-0.909%	20	99	-65.046%
2025-10-13	11.0000	11.0000	11.0000	11.0000	+13.990%	1	79	-65.364%
2025-10-10	9.5000	9.7000	9.5000	9.6500	-1.026%	4	78	-60.518%
2025-10-09	9.7500	9.7500	9.7500	9.7500	-2.500%	2	80	-60.923%
2025-10-08	9.2000	10.0000	9.2000	10.0000	-8.257%	15	80	-61.900%
2025-10-07	11.1000	11.1000	10.9000	10.9000	-4.386%	7	65	-65.046%
2025-10-06	9.8500	11.4000	9.8000	11.4000	+33.022%	16	58	-66.579%
2025-10-03	8.5700	8.5700	8.5700	8.5700	+8.207%	1	68	-55.543%
2025-10-02	7.8300	7.9200	7.8300	7.9200	+7.755%	2	67	-51.894%
2025-10-01	7.3000	7.3500	7.3000	7.3500	+0.273%	6	67	-48.163%
2025-09-30	7.2000	7.3300	7.2000	7.3300	+3.972%	12	61	-48.022%
2025-09-25	6.8500	7.1500	6.8500	7.0500	-7.359%	5	49	-45.957%
2025-09-24	7.7500	7.7500	7.6100	7.6100	-3.057%	6	44	-49.934%
2025-09-23	7.9000	7.9000	7.8500	7.8500	+9.028%	5	38	-51.465%
2025-09-22	7.5500	7.5500	7.2000	7.2000	-5.138%	3	33	-47.083%
2025-09-19	7.2000	8.3000	7.2000	7.5900	+9.209%	12	30	-49.802%
2025-09-18	6.9500	6.9500	6.9500	6.9500	0.000%	3	18	-45.180%
2025-09-16	7.0000	7.0000	6.8900	6.9500	+0.725%	6	15	-45.180%
2025-09-15	6.9000	6.9000	6.9000	6.9000	0.000%	9	9	-44.783%

.dark-mode .mzStDH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzStDH{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121C3ACHR Jan 21 2028 3.00 Call (ACHR280121C00003000)option OPRA

ACHR20280121C3
ACHR Jan 21 2028 3.00 Call (ACHR280121C00003000)
option OPRA