Dark

ACHR20280121P10
ACHR Jan 21 2028 10.00 Put (ACHR280121P00010000)
option OPRA

EOD

Aug 24, 2026

4.90+0.616%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.9000	4.9000	4.9000	4.9000	+0.616%	1	1,855	0.000%
2026-08-21	4.9500	4.9500	4.8700	4.8700	-5.068%	2	1,855	+0.616%
2026-08-20	4.9800	5.1300	4.9500	5.1300	+5.773%	11	1,855	-4.483%
2026-08-19	5.0000	5.0000	4.8500	4.8500	-1.020%	2	1,846	+1.031%
2026-08-17	4.9400	4.9500	4.9000	4.9000	+3.814%	33	1,845	0.000%
2026-08-14	4.7200	4.7200	4.7200	4.7200	-4.839%	5	1,854	+3.814%
2026-08-12	4.9600	4.9600	4.9600	4.9600	+5.532%	1	1,849	-1.210%
2026-08-11	4.7000	4.7000	4.7000	4.7000	-7.298%	12	1,848	+4.255%
2026-08-10	5.0900	5.1500	4.8400	5.0700	-6.801%	104	1,846	-3.353%
2026-08-07	5.6000	5.6000	5.4400	5.4400	-3.717%	12	1,833	-9.926%
2026-08-06	5.6000	5.6500	5.6000	5.6500	+0.893%	10	1,837	-13.274%
2026-08-05	5.6000	5.6000	5.6000	5.6000	-5.882%	1	1,829	-12.500%
2026-07-31	5.9500	5.9500	5.9500	5.9500	-0.502%	3	1,830	-17.647%
2026-07-29	5.9800	5.9800	5.9800	5.9800	+2.749%	175	1,832	-18.060%
2026-07-24	5.8300	5.8300	5.8200	5.8200	+1.217%	2	1,763	-15.808%
2026-07-23	5.7500	5.7500	5.7500	5.7500	0.000%	1	1,763	-14.783%
2026-07-22	5.7200	5.8000	5.7200	5.7500	+2.131%	50	1,763	-14.783%
2026-07-20	5.8000	5.8000	5.6200	5.6300	-9.920%	17	1,773	-12.966%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+4.167%	1	1,773	-21.600%
2026-07-14	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,773	-18.333%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+2.564%	1	1,772	-18.333%
2026-07-09	5.8500	5.8500	5.8500	5.8500	+5.405%	1	1,771	-16.239%
2026-07-07	5.5500	5.5500	5.5500	5.5500	-1.246%	10	1,771	-11.712%
2026-07-06	5.6500	5.6700	5.6200	5.6200	-6.645%	8	1,771	-12.811%
2026-06-29	6.0100	6.0200	6.0100	6.0200	+4.696%	6	1,763	-18.605%
2026-06-26	5.7500	5.7500	5.7500	5.7500	0.000%	1	1,762	-14.783%
2026-06-25	5.7500	5.7500	5.7500	5.7500	+3.604%	6	1,762	-14.783%
2026-06-22	5.5500	5.5500	5.5500	5.5500	-0.893%	11	1,756	-11.712%
2026-06-16	5.6000	5.6000	5.6000	5.6000	-0.356%	5	1,767	-12.500%
2026-06-15	5.7500	5.7500	5.6200	5.6200	+4.074%	9	1,767	-12.811%
2026-06-09	5.5000	5.5000	5.4000	5.4000	+0.935%	2	1,758	-9.259%
2026-06-08	5.4100	5.4100	5.3500	5.3500	+5.941%	3	1,757	-8.411%
2026-06-04	5.0500	5.0500	5.0500	5.0500	+3.272%	7	1,759	-2.970%
2026-06-02	4.8800	4.8900	4.8800	4.8900	-0.811%	11	1,752	+0.204%
2026-05-29	4.9400	4.9600	4.9300	4.9300	+1.025%	110	1,741	-0.609%
2026-05-28	4.8800	4.8800	4.8800	4.8800	-2.400%	1	1,631	+0.410%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+1.626%	11	1,632	-2.000%
2026-05-26	4.9500	4.9500	4.8800	4.9200	-3.529%	63	1,632	-0.407%
2026-05-22	5.0700	5.1000	5.0000	5.1000	-4.673%	12	1,579	-3.922%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+1.905%	1	1,578	-8.411%
2026-05-20	5.2500	5.2500	5.2500	5.2500	+5.000%	1	1,578	-6.667%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,559	-2.000%
2026-05-13	5.0000	5.0000	4.9000	4.9000	-3.922%	2	1,550	0.000%
2026-05-12	5.0500	5.1500	5.0500	5.1000	+3.239%	21	1,550	-3.922%
2026-05-11	4.9100	4.9400	4.9000	4.9400	-1.789%	5	1,550	-0.810%
2026-05-07	5.0300	5.0300	5.0300	5.0300	-0.396%	3	1,549	-2.584%
2026-05-06	5.2500	5.2500	5.0500	5.0500	-5.607%	2	1,549	-2.970%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-0.558%	10	1,549	-8.411%
2026-04-27	5.3800	5.3800	5.3800	5.3800	-0.921%	1	1,539	-8.922%
2026-04-24	5.4300	5.4300	5.4300	5.4300	+6.471%	1	1,539	-9.761%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-2.486%	1	1,540	-3.922%
2026-04-20	5.2300	5.2300	5.2300	5.2300	+1.553%	60	1,539	-6.310%
2026-04-17	5.0800	5.1500	5.0800	5.1500	-1.905%	3	1,479	-4.854%
2026-04-16	5.2500	5.2500	5.2500	5.2500	+0.191%	1	1,476	-6.667%
2026-04-15	5.3000	5.3800	5.2400	5.2400	-2.602%	55	1,475	-6.489%
2026-04-14	5.4000	5.4000	5.3800	5.3800	-3.411%	7	1,478	-8.922%
2026-04-13	5.6000	5.6000	5.5700	5.5700	+0.906%	24	1,476	-12.029%
2026-04-10	5.5000	5.5200	5.4800	5.5200	-0.541%	45	1,466	-11.232%
2026-04-09	5.5500	5.5500	5.5500	5.5500	-1.770%	20	1,431	-11.712%
2026-04-07	5.6500	5.6500	5.6500	5.6500	+2.727%	2	1,411	-13.274%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-4.844%	1	1,411	-10.909%
2026-04-02	5.7800	5.7800	5.7800	5.7800	-0.173%	3	1,407	-15.225%
2026-03-31	5.7100	5.8000	5.7000	5.7900	-2.030%	78	1,407	-15.371%
2026-03-30	5.9100	5.9100	5.9100	5.9100	+4.602%	2	1,346	-17.090%
2026-03-27	5.6500	5.6500	5.6500	5.6500	+0.534%	31	1,344	-13.274%
2026-03-26	5.6000	5.6200	5.6000	5.6200	+2.368%	6	1,324	-12.811%
2026-03-25	5.4000	5.5200	5.4000	5.4900	+0.549%	3	1,319	-10.747%
2026-03-24	5.4600	5.4600	5.4600	5.4600	+2.247%	2	1,318	-10.256%
2026-03-23	5.3400	5.3400	5.3400	5.3400	+0.755%	1	1,316	-8.240%
2026-03-20	5.3400	5.3400	5.3000	5.3000	+1.338%	2	1,315	-7.547%
2026-03-18	5.2000	5.2300	5.2000	5.2300	-0.381%	3	1,314	-6.310%
2026-03-16	5.2500	5.2500	5.2500	5.2500	-1.316%	1	1,312	-6.667%
2026-03-13	5.2500	5.3200	5.2500	5.3200	+1.333%	58	1,311	-7.895%
2026-03-12	5.2000	5.2500	5.2000	5.2500	0.000%	16	1,253	-6.667%
2026-03-11	5.1500	5.2500	5.1500	5.2500	+2.941%	45	1,238	-6.667%
2026-03-10	5.3700	5.3700	5.1000	5.1000	-0.971%	10	1,195	-3.922%
2026-03-09	5.4500	5.4500	5.1500	5.1500	-1.152%	4	1,195	-4.854%
2026-03-06	5.2000	5.2500	5.1900	5.2100	+0.192%	223	1,193	-5.950%
2026-03-05	5.1000	5.2000	5.1000	5.2000	0.000%	12	1,071	-5.769%
2026-03-03	5.2300	5.2300	5.2000	5.2000	+5.051%	2	1,068	-5.769%
2026-02-27	4.9500	4.9500	4.9500	4.9500	+0.610%	1	1,067	-1.010%
2026-02-25	4.9200	4.9200	4.9200	4.9200	-2.381%	1	1,067	-0.407%
2026-02-24	5.0400	5.0400	5.0400	5.0400	-0.592%	5	1,067	-2.778%
2026-02-23	5.0700	5.0700	5.0700	5.0700	+0.198%	1	1,067	-3.353%
2026-02-12	5.0000	5.0600	5.0000	5.0600	-0.394%	5	1,067	-3.162%
2026-02-11	5.0800	5.0800	5.0800	5.0800	+3.885%	1	1,065	-3.543%
2026-02-09	4.9000	4.9500	4.8900	4.8900	-4.118%	17	1,064	+0.204%
2026-02-06	5.1700	5.2000	4.9200	5.1000	-3.226%	257	1,072	-3.922%
2026-02-05	5.3000	5.4500	5.2700	5.2700	+3.945%	9	1,060	-7.021%
2026-02-04	5.1500	5.1500	5.0700	5.0700	+1.198%	11	1,057	-3.353%
2026-02-02	5.0100	5.0100	5.0100	5.0100	+1.417%	4	1,056	-2.196%
2026-01-30	4.9400	4.9400	4.9400	4.9400	+0.611%	1	1,054	-0.810%
2026-01-29	4.8500	4.9100	4.8500	4.9100	+4.468%	20	1,053	-0.204%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,043	+4.255%
2026-01-26	4.5600	4.7000	4.5600	4.6000	+2.222%	14	1,042	+6.522%
2026-01-21	4.5000	4.5000	4.5000	4.5000	0.000%	7	1,029	+8.889%
2026-01-20	4.5700	4.5700	4.4000	4.5000	+2.273%	42	1,029	+8.889%
2026-01-15	4.3700	4.4000	4.3700	4.4000	+2.088%	4	989	+11.364%
2026-01-14	4.3100	4.3100	4.3100	4.3100	-4.435%	1	986	+13.689%
2026-01-13	4.5100	4.5100	4.5100	4.5100	+1.348%	1	986	+8.647%
2026-01-09	4.4200	4.4500	4.4200	4.4500	0.000%	2	986	+10.112%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-11.881%	2	986	+10.112%
2025-12-31	4.8500	5.0500	4.8500	5.0500	+5.649%	2	984	-2.970%
2025-12-30	4.8000	4.8200	4.7500	4.7800	-0.417%	8	984	+2.510%
2025-12-29	4.6500	4.8000	4.6500	4.8000	+5.495%	40	978	+2.083%
2025-12-26	4.6700	4.7000	4.5500	4.5500	-2.778%	13	940	+7.692%
2025-12-24	4.6800	4.6800	4.6800	4.6800	+1.739%	2	941	+4.701%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-2.542%	7	941	+6.522%
2025-12-19	4.9100	4.9100	4.7200	4.7200	-1.461%	25	940	+3.814%
2025-12-16	4.9200	4.9200	4.7200	4.7900	+4.585%	109	940	+2.296%
2025-12-11	4.6700	4.6700	4.5800	4.5800	-1.717%	37	833	+6.987%
2025-12-10	4.6100	4.6600	4.6000	4.6600	+0.215%	111	847	+5.150%
2025-12-09	4.6000	4.6500	4.6000	4.6500	-3.125%	60	836	+5.376%
2025-12-08	4.8000	4.8000	4.8000	4.8000	+4.348%	1	826	+2.083%
2025-12-04	4.7000	4.7000	4.6000	4.6000	-4.167%	4	826	+6.522%
2025-12-03	4.9100	4.9100	4.7500	4.8000	-3.030%	19	824	+2.083%
2025-12-02	4.9100	4.9500	4.9000	4.9500	-2.174%	213	808	-1.010%
2025-12-01	5.0000	5.0600	5.0000	5.0600	+1.200%	72	600	-3.162%
2025-11-28	4.9500	5.0000	4.9500	5.0000	-0.990%	6	573	-2.000%
2025-11-26	5.1100	5.1100	5.0500	5.0500	-1.942%	51	519	-2.970%
2025-11-25	5.0100	5.1500	5.0100	5.1500	-0.387%	2	519	-4.854%
2025-11-24	5.3300	5.3300	5.1700	5.1700	-5.138%	13	517	-5.222%
2025-11-21	5.3700	5.5000	5.3700	5.4500	+2.830%	17	507	-10.092%
2025-11-20	5.0900	5.5000	5.0500	5.3000	+2.713%	31	499	-7.547%
2025-11-19	5.3500	5.3500	5.1600	5.1600	-0.193%	4	476	-5.039%
2025-11-17	5.4500	5.4500	5.0700	5.1700	+7.708%	5	479	-5.222%
2025-11-12	4.7700	4.8500	4.7700	4.8000	-1.031%	11	470	+2.083%
2025-11-11	4.8000	4.8500	4.8000	4.8500	-0.818%	3	461	+1.031%
2025-11-10	4.8900	4.8900	4.8900	4.8900	-3.550%	1	460	+0.204%
2025-11-07	5.0000	5.5500	4.9500	5.0700	+10.217%	64	461	-3.353%
2025-11-06	4.7200	4.7200	4.6000	4.6000	+4.072%	7	421	+6.522%
2025-11-05	4.4200	4.4200	4.4200	4.4200	+0.227%	3	414	+10.860%
2025-11-04	4.3000	4.4100	4.3000	4.4100	+6.265%	133	417	+11.111%
2025-11-03	4.1900	4.1900	4.1300	4.1500	+1.220%	105	185	+18.072%
2025-10-30	4.1000	4.1000	4.1000	4.1000	+2.500%	1	185	+19.512%
2025-10-28	4.0300	4.0300	4.0000	4.0000	+1.523%	3	184	+22.500%
2025-10-27	3.9400	3.9400	3.9400	3.9400	-2.716%	1	181	+24.365%
2025-10-24	4.0000	4.0500	4.0000	4.0500	-1.220%	2	181	+20.988%
2025-10-23	4.0500	4.1000	4.0500	4.1000	+2.500%	14	180	+19.512%
2025-10-21	3.9800	4.0000	3.8500	4.0000	+5.541%	35	169	+22.500%
2025-10-20	2.9500	3.7900	2.9500	3.7900	-6.420%	2	157	+29.288%
2025-10-17	4.0500	4.2700	4.0500	4.0500	+2.792%	3	156	+20.988%
2025-10-16	3.9100	3.9400	3.9100	3.9400	+16.224%	20	156	+24.365%
2025-10-15	3.3900	3.3900	3.3900	3.3900	+2.108%	5	156	+44.543%
2025-10-14	3.7500	3.7500	3.3200	3.3200	-13.089%	20	158	+47.590%
2025-10-10	3.6500	3.9000	3.6500	3.8200	+2.139%	14	141	+28.272%
2025-10-09	3.7500	3.7500	3.7000	3.7400	+1.081%	4	127	+31.016%
2025-10-08	3.8800	3.9500	3.7000	3.7000	0.000%	27	127	+32.432%
2025-10-07	3.5600	3.7000	3.5000	3.7000	+9.792%	40	104	+32.432%
2025-10-06	3.5000	3.5500	3.3700	3.3700	-8.672%	18	88	+45.401%
2025-10-03	3.8700	3.8700	3.6900	3.6900	-2.381%	7	80	+32.791%
2025-10-01	3.7800	3.7800	3.7800	3.7800	-8.029%	1	81	+29.630%
2025-09-30	4.1000	4.1100	4.1000	4.1100	-0.243%	3	80	+19.221%
2025-09-26	4.1200	4.1200	4.1200	4.1200	+0.243%	1	79	+18.932%
2025-09-25	4.1100	4.1500	4.1100	4.1100	+2.750%	4	80	+19.221%
2025-09-24	3.8100	4.0000	3.8100	4.0000	+2.564%	4	76	+22.500%
2025-09-23	4.0400	4.0500	3.9000	3.9000	-5.797%	7	74	+25.641%
2025-09-22	4.1000	4.1400	4.0700	4.1400	+5.076%	7	68	+18.357%
2025-09-19	3.9400	3.9400	3.9400	3.9400	-3.902%	3	62	+24.365%
2025-09-18	4.1300	4.1500	4.0800	4.1000	-1.205%	22	59	+19.512%
2025-09-16	4.1800	4.1800	4.1400	4.1500	0.000%	5	45	+18.072%
2025-09-15	4.1800	4.1800	4.1000	4.1500	0.000%	40	40	+18.072%

.dark-mode .ST2STR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ST2STR{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121P10ACHR Jan 21 2028 10.00 Put (ACHR280121P00010000)option OPRA

ACHR20280121P10
ACHR Jan 21 2028 10.00 Put (ACHR280121P00010000)
option OPRA