Dark

ACHR20280121P5
ACHR Jan 21 2028 5.00 Put (ACHR280121P00005000)
option OPRA

EOD

Aug 24, 2026

1.50+6.383%(+0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.4900	1.5000	1.4600	1.5000	+6.383%	10	3,295	0.000%
2026-08-21	1.4600	1.4800	1.3900	1.4100	-4.730%	93	3,294	+6.383%
2026-08-20	1.4500	1.4800	1.4500	1.4800	+1.370%	11	3,279	+1.351%
2026-08-19	1.4600	1.4600	1.4600	1.4600	-1.351%	4	3,275	+2.740%
2026-08-18	1.5100	1.5100	1.4500	1.4800	+0.680%	46	3,273	+1.351%
2026-08-17	1.4300	1.4700	1.4200	1.4700	+4.255%	8	3,279	+2.041%
2026-08-14	1.3800	1.4600	1.3400	1.4100	+1.439%	139	3,274	+6.383%
2026-08-13	1.4500	1.4700	1.3300	1.3900	-7.333%	112	3,330	+7.914%
2026-08-12	1.4100	1.5200	1.4100	1.5000	+4.895%	13	3,334	0.000%
2026-08-11	1.5700	1.5700	1.3700	1.4300	-8.917%	139	3,330	+4.895%
2026-08-10	1.6100	1.6800	1.4600	1.5700	-9.770%	232	3,308	-4.459%
2026-08-07	1.7600	1.7600	1.7000	1.7400	-3.333%	87	3,294	-13.793%
2026-08-06	1.8000	1.8000	1.8000	1.8000	+0.559%	1	3,291	-16.667%
2026-08-05	1.8000	1.8200	1.7900	1.7900	+1.130%	55	3,290	-16.201%
2026-08-04	1.8400	1.9000	1.7700	1.7700	-2.747%	56	3,344	-15.254%
2026-08-03	1.9800	1.9800	1.8200	1.8200	-9.000%	340	3,330	-17.582%
2026-07-31	1.9400	2.0000	1.9400	2.0000	-0.498%	2	3,280	-25.000%
2026-07-29	2.0000	2.0100	1.9800	2.0100	+3.608%	9	3,281	-25.373%
2026-07-28	1.9600	1.9600	1.9400	1.9400	-1.020%	2	3,276	-22.680%
2026-07-27	2.0200	2.0200	1.9600	1.9600	+0.513%	2	3,276	-23.469%
2026-07-24	1.9400	2.0000	1.9400	1.9500	+2.094%	136	3,275	-23.077%
2026-07-23	1.9000	1.9100	1.8000	1.9100	+2.139%	49	3,175	-21.466%
2026-07-22	1.8700	1.8900	1.8700	1.8700	+1.630%	5	3,132	-19.786%
2026-07-21	1.8100	1.8900	1.8100	1.8400	-1.075%	162	3,131	-18.478%
2026-07-20	1.9500	1.9600	1.7800	1.8600	-7.921%	350	3,213	-19.355%
2026-07-16	2.0200	2.0200	1.9500	2.0200	+2.020%	20	2,885	-25.743%
2026-07-15	1.9800	1.9800	1.9800	1.9800	-2.463%	1	2,865	-24.242%
2026-07-13	2.0100	2.0300	1.9900	2.0300	+3.046%	15	2,865	-26.108%
2026-07-10	1.9700	1.9700	1.9700	1.9700	+3.141%	6	2,873	-23.858%
2026-07-08	1.9100	1.9100	1.9100	1.9100	-0.521%	6	2,876	-21.466%
2026-07-07	1.8600	1.9500	1.8600	1.9200	+3.784%	23	2,876	-21.875%
2026-07-06	1.8300	1.8500	1.8300	1.8500	-3.141%	6	2,874	-18.919%
2026-07-02	1.9600	1.9600	1.8900	1.9100	-2.551%	18	2,853	-21.466%
2026-07-01	1.9600	1.9600	1.9600	1.9600	0.000%	1	2,853	-23.469%
2026-06-29	2.0000	2.0400	1.9600	1.9600	-2.000%	562	2,852	-23.469%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+0.503%	21	2,661	-25.000%
2026-06-25	1.9800	1.9900	1.9800	1.9900	+5.851%	7	2,640	-24.623%
2026-06-24	1.8800	1.8900	1.8600	1.8800	+1.622%	59	2,641	-20.213%
2026-06-23	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,584	-18.919%
2026-06-22	1.8200	1.8200	1.8000	1.8000	-3.226%	22	2,583	-16.667%
2026-06-18	1.8800	1.8800	1.8000	1.8600	+3.333%	111	2,462	-19.355%
2026-06-17	1.8600	1.8600	1.8000	1.8000	-6.250%	9	2,462	-16.667%
2026-06-16	1.9200	1.9200	1.9200	1.9200	+4.918%	3	2,471	-21.875%
2026-06-15	1.8000	1.8300	1.8000	1.8300	-4.188%	5	2,468	-18.033%
2026-06-12	1.8900	1.9500	1.8700	1.9100	-2.551%	18	2,469	-21.466%
2026-06-11	1.9400	1.9600	1.9400	1.9600	+3.158%	18	2,454	-23.469%
2026-06-10	1.9000	1.9100	1.9000	1.9000	+2.703%	19	2,452	-21.053%
2026-06-09	1.4000	1.8500	1.4000	1.8500	+8.187%	52	2,447	-18.919%
2026-06-05	1.6400	1.8400	1.6200	1.7100	+10.323%	387	2,396	-12.281%
2026-06-04	1.5300	1.5900	1.5200	1.5500	+5.442%	367	2,265	-3.226%
2026-06-02	1.4100	1.4700	1.4100	1.4700	+0.685%	48	2,264	+2.041%
2026-06-01	1.4300	1.5300	1.4300	1.4600	-1.351%	104	2,256	+2.740%
2026-05-29	1.5400	1.5400	1.3400	1.4800	+3.497%	453	2,155	+1.351%
2026-05-28	1.4800	1.4800	1.4300	1.4300	+3.623%	63	2,180	+4.895%
2026-05-27	1.5500	1.5500	1.3800	1.3800	-8.000%	34	2,162	+8.696%
2026-05-26	1.4900	1.5200	1.4700	1.5000	-7.407%	27	2,172	0.000%
2026-05-22	1.5500	1.6200	1.5500	1.6200	-1.818%	23	2,162	-7.407%
2026-05-21	1.6800	1.6800	1.6500	1.6500	+2.484%	4	2,158	-9.091%
2026-05-19	1.6500	1.6500	1.6100	1.6100	-0.617%	2	2,158	-6.832%
2026-05-18	1.5800	1.6200	1.5800	1.6200	+3.846%	15	2,157	-7.407%
2026-05-15	1.5300	1.5600	1.5300	1.5600	+6.122%	12	2,157	-3.846%
2026-05-14	1.4700	1.4700	1.4700	1.4700	+2.083%	10	2,148	+2.041%
2026-05-13	1.4200	1.4500	1.4200	1.4400	-2.041%	41	2,095	+4.167%
2026-05-12	1.5000	1.5500	1.4700	1.4700	-2.000%	69	2,095	+2.041%
2026-05-11	1.5200	1.5200	1.5000	1.5000	-1.316%	7	2,095	0.000%
2026-05-08	1.5400	1.5400	1.5200	1.5200	-1.935%	21	2,092	-1.316%
2026-05-07	1.5500	1.5500	1.5500	1.5500	-3.125%	42	2,072	-3.226%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-3.030%	2	2,070	-6.250%
2026-05-05	1.6700	1.6800	1.6500	1.6500	-0.602%	5	2,072	-9.091%
2026-05-04	1.6600	1.6600	1.6500	1.6600	0.000%	19	2,071	-9.639%
2026-05-01	1.7300	1.7300	1.6500	1.6600	-5.143%	17	2,058	-9.639%
2026-04-30	1.7500	1.7500	1.7500	1.7500	+3.550%	1	2,058	-14.286%
2026-04-29	1.7900	1.8200	1.6900	1.6900	-2.874%	62	2,058	-11.243%
2026-04-28	1.4300	1.7400	1.4300	1.7400	+1.754%	6	1,999	-13.793%
2026-04-27	1.7100	1.7100	1.7100	1.7100	-2.286%	6	1,999	-12.281%
2026-04-24	1.6900	1.7500	1.6900	1.7500	+2.941%	24	1,993	-14.286%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+3.659%	21	2,013	-11.765%
2026-04-22	1.6400	1.6400	1.6400	1.6400	-2.381%	1	2,012	-8.537%
2026-04-21	1.6800	1.6800	1.6800	1.6800	+4.348%	10	2,003	-10.714%
2026-04-20	1.6000	1.6300	1.6000	1.6100	+1.899%	102	2,003	-6.832%
2026-04-17	1.5700	1.5800	1.5500	1.5800	-1.250%	39	1,901	-5.063%
2026-04-16	1.6100	1.6100	1.6000	1.6000	-1.235%	16	1,908	-6.250%
2026-04-15	1.6400	1.6500	1.6000	1.6200	-8.475%	103	1,912	-7.407%
2026-04-14	1.7000	1.7700	1.6900	1.7700	+0.568%	64	1,928	-15.254%
2026-04-13	1.8200	1.8200	1.7400	1.7600	-1.124%	71	1,932	-14.773%
2026-04-10	1.7800	1.8200	1.7800	1.7800	-1.111%	67	1,876	-15.730%
2026-04-09	1.7800	1.8000	1.7300	1.8000	+2.273%	184	1,878	-16.667%
2026-04-08	1.7000	1.7600	1.6700	1.7600	-2.762%	13	1,754	-14.773%
2026-04-07	1.8300	1.8300	1.8000	1.8100	+3.429%	45	1,741	-17.127%
2026-04-06	1.7700	1.7700	1.7500	1.7500	-2.235%	41	1,712	-14.286%
2026-04-02	1.8100	1.8100	1.7900	1.7900	-0.556%	650	1,140	-16.201%
2026-04-01	1.8100	1.8100	1.8000	1.8000	-4.255%	2	1,140	-16.667%
2026-03-31	1.8600	1.9500	1.8600	1.8800	-3.590%	243	1,139	-20.213%
2026-03-30	1.8600	1.9900	1.8400	1.9500	+3.723%	207	1,145	-23.077%
2026-03-27	1.8500	1.9000	1.7700	1.8800	+2.174%	196	1,065	-20.213%
2026-03-26	1.8000	1.8400	1.7900	1.8400	+2.222%	56	1,212	-18.478%
2026-03-25	1.7000	1.8000	1.7000	1.8000	+4.651%	2	1,204	-16.667%
2026-03-24	1.7500	1.7500	1.7200	1.7200	+0.585%	2	1,202	-12.791%
2026-03-23	1.7200	1.7200	1.6800	1.7100	+4.268%	4	1,202	-12.281%
2026-03-20	1.6900	1.7500	1.6400	1.6400	-1.205%	146	1,200	-8.537%
2026-03-19	1.7000	1.7200	1.6500	1.6600	-0.599%	42	1,211	-9.639%
2026-03-17	1.6500	1.6700	1.6500	1.6700	-4.023%	22	1,184	-10.180%
2026-03-13	1.6700	1.7400	1.6600	1.7400	+3.571%	9	1,165	-13.793%
2026-03-12	1.6600	1.6800	1.6300	1.6800	+3.704%	19	1,167	-10.714%
2026-03-10	1.4200	1.6200	1.3500	1.6200	-5.814%	12	1,167	-7.407%
2026-03-09	1.7200	1.7200	1.7200	1.7200	+4.242%	1	1,162	-12.791%
2026-03-06	1.6500	1.6500	1.6500	1.6500	0.000%	5	1,162	-9.091%
2026-03-05	1.6000	1.6500	1.6000	1.6500	+4.430%	56	1,162	-9.091%
2026-03-03	1.5000	1.5800	1.5000	1.5800	+8.966%	24	1,112	-5.063%
2026-03-02	1.5000	1.5000	1.4500	1.4500	-9.375%	5	1,109	+3.448%
2026-02-27	1.5400	1.6000	1.5400	1.6000	+3.896%	2	1,107	-6.250%
2026-02-26	1.5700	1.5700	1.5400	1.5400	-3.750%	6	1,108	-2.597%
2026-02-25	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,112	-6.250%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-0.621%	5	1,112	-6.250%
2026-02-23	1.5800	1.6100	1.5800	1.6100	+7.333%	9	1,107	-6.832%
2026-02-20	0.7000	1.6200	0.7000	1.5000	-7.975%	4	1,098	0.000%
2026-02-17	1.6300	1.6300	1.6300	1.6300	+3.165%	5	1,098	-7.975%
2026-02-13	1.5800	1.5800	1.5800	1.5800	-2.469%	1	1,093	-5.063%
2026-02-12	1.5800	1.6400	1.5800	1.6200	+4.516%	4	1,093	-7.407%
2026-02-11	1.5500	1.5500	1.5500	1.5500	0.000%	10	1,091	-3.226%
2026-02-06	1.6100	1.6100	1.5500	1.5500	-8.284%	7	1,091	-3.226%
2026-02-05	1.6700	1.6900	1.5500	1.6900	+2.424%	31	1,089	-11.243%
2026-02-04	1.6000	1.6500	1.6000	1.6500	+3.125%	27	1,059	-9.091%
2026-02-03	1.5600	1.6000	1.5000	1.6000	+3.896%	42	1,059	-6.250%
2026-02-02	1.5400	1.5400	1.5400	1.5400	-2.532%	1	1,041	-2.597%
2026-01-30	1.5500	1.5800	1.5500	1.5800	+1.935%	13	1,040	-5.063%
2026-01-29	1.5000	1.5900	1.5000	1.5500	+3.333%	92	1,031	-3.226%
2026-01-28	1.4500	1.5000	1.3000	1.5000	+3.448%	11	1,103	0.000%
2026-01-27	1.4500	1.4500	1.4400	1.4500	+1.399%	300	1,098	+3.448%
2026-01-26	1.4300	1.4300	1.4300	1.4300	+10.000%	1	865	+4.895%
2026-01-23	1.2900	1.3000	1.2900	1.3000	-5.109%	8	865	+15.385%
2026-01-22	1.3700	1.3700	1.3700	1.3700	-0.725%	5	857	+9.489%
2026-01-21	1.3800	1.3800	1.3800	1.3800	-1.429%	100	862	+8.696%
2026-01-20	1.4100	1.4100	1.4000	1.4000	+5.263%	2	762	+7.143%
2026-01-16	1.3000	1.3500	1.3000	1.3300	+26.667%	110	742	+12.782%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-2.778%	100	742	+42.857%
2026-01-14	1.0800	1.0800	1.0800	1.0800	-22.857%	1	778	+38.889%
2026-01-13	1.3500	1.4000	1.3500	1.4000	+12.000%	217	778	+7.143%
2026-01-12	1.2100	1.2500	1.2100	1.2500	-4.580%	7	578	+20.000%
2026-01-08	1.3000	1.3100	1.3000	1.3100	-2.963%	51	580	+14.504%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-15.625%	1	580	+11.111%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+6.667%	2	577	-6.250%
2025-12-29	1.4000	1.5000	1.3000	1.5000	+7.914%	62	577	0.000%
2025-12-26	1.3900	1.3900	1.3900	1.3900	-2.113%	2	532	+7.914%
2025-12-24	1.4200	1.4200	1.4200	1.4200	+1.429%	5	532	+5.634%
2025-12-23	1.3200	1.4300	1.3200	1.4000	+2.190%	40	532	+7.143%
2025-12-22	1.4000	1.4000	1.3200	1.3700	-9.272%	52	551	+9.489%
2025-12-17	1.1200	1.5100	1.1200	1.5100	+4.861%	7	511	-0.662%
2025-12-16	1.4400	1.4400	1.4400	1.4400	-4.636%	15	506	+4.167%
2025-12-10	1.5100	1.5100	1.5100	1.5100	+11.029%	100	506	-0.662%
2025-12-04	1.4900	1.4900	1.3500	1.3600	-9.934%	35	463	+10.294%
2025-12-03	1.5100	1.5100	1.5100	1.5100	-3.205%	10	466	-0.662%
2025-12-02	1.5600	1.5600	1.5600	1.5600	-3.704%	1	461	-3.846%
2025-12-01	1.5000	1.6200	1.5000	1.6200	-6.358%	3	462	-7.407%
2025-11-26	1.7300	1.7300	1.7300	1.7300	+1.765%	1	464	-13.295%
2025-11-25	1.7000	1.7000	1.7000	1.7000	+2.410%	1	464	-11.765%
2025-11-24	1.7800	1.7800	1.6600	1.6600	-6.215%	16	464	-9.639%
2025-11-21	1.8000	1.8600	1.7500	1.7700	-3.279%	33	474	-15.254%
2025-11-20	1.7300	1.8400	1.6800	1.8300	+23.649%	226	465	-18.033%
2025-11-19	1.4800	1.4800	1.4800	1.4800	-12.941%	3	240	+1.351%
2025-11-18	1.7000	1.7000	1.7000	1.7000	+3.030%	2	237	-11.765%
2025-11-17	2.0800	2.0800	1.6100	1.6500	0.000%	8	237	-9.091%
2025-11-14	1.7000	1.7000	1.6500	1.6500	0.000%	4	236	-9.091%
2025-11-13	1.5700	1.6500	1.5300	1.6500	+7.843%	19	240	-9.091%
2025-11-12	1.4700	1.5300	1.4700	1.5300	+5.517%	15	235	-1.961%
2025-11-11	1.4500	1.4500	1.4500	1.4500	-2.685%	20	220	+3.448%
2025-11-10	1.5100	1.5800	1.4900	1.4900	-5.096%	30	200	+0.671%
2025-11-07	1.5600	1.7200	1.5600	1.5700	+25.600%	26	197	-4.459%
2025-11-06	1.2500	1.2500	1.2500	1.2500	-7.407%	1	183	+20.000%
2025-11-05	1.3500	1.3500	1.3500	1.3500	+3.846%	5	182	+11.111%
2025-11-04	1.2800	1.3000	1.2800	1.3000	+8.333%	2	182	+15.385%
2025-10-31	1.2000	1.2000	1.2000	1.2000	0.000%	1	180	+25.000%
2025-10-27	0.9300	1.2000	0.9300	1.2000	+9.091%	40	161	+25.000%
2025-10-22	1.2500	1.2800	1.1000	1.1000	-3.509%	24	161	+36.364%
2025-10-20	1.1400	1.1400	1.1400	1.1400	-0.870%	1	155	+31.579%
2025-10-17	1.2000	1.2000	1.1500	1.1500	+1.770%	3	154	+30.435%
2025-10-13	1.1300	1.1300	1.1300	1.1300	-1.739%	10	151	+32.743%
2025-10-10	1.1500	1.1500	1.1500	1.1500	+1.770%	1	151	+30.435%
2025-10-09	1.0600	1.1400	1.0600	1.1300	+5.607%	101	150	+32.743%
2025-10-08	1.7500	1.7500	1.0700	1.0700	-0.926%	39	51	+40.187%
2025-10-07	1.0500	1.0800	1.0500	1.0800	+20.000%	12	33	+38.889%
2025-10-06	0.9700	0.9700	0.9000	0.9000	-10.000%	2	26	+66.667%
2025-10-03	1.0200	1.0200	1.0000	1.0000	-13.793%	4	24	+50.000%
2025-09-30	1.1900	1.1900	1.1400	1.1600	-1.695%	8	20	+29.310%
2025-09-29	1.1800	1.1800	1.1800	1.1800	-1.667%	1	14	+27.119%
2025-09-25	1.2000	1.2000	1.2000	1.2000	+2.564%	1	13	+25.000%
2025-09-18	1.1700	1.1700	1.1700	1.1700	+1.739%	10	12	+28.205%
2025-09-15	1.1500	1.1500	1.1500	1.1500	0.000%	2	2	+30.435%

.dark-mode .kPb7qJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPb7qJ{ color: #333333; background-color: white; border: 2px solid #333333; }ACHR20280121P5ACHR Jan 21 2028 5.00 Put (ACHR280121P00005000)option OPRA

ACHR20280121P5
ACHR Jan 21 2028 5.00 Put (ACHR280121P00005000)
option OPRA