Dark

ACHV20261218C10
ACHV Dec 18 2026 10.00 Call (ACHV261218C00010000)
option OPRA

EOD

Sep 22, 2026

0.6500+32.653%(+0.1600)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5800	0.6500	0.5000	0.6500	+32.653%	67	1,677	0.000%
2026-09-21	0.5000	0.6500	0.4700	0.4900	-24.615%	21	1,623	+32.653%
2026-09-17	0.4500	0.6500	0.4500	0.6500	+22.642%	12	1,623	0.000%
2026-09-16	0.3000	0.5300	0.3000	0.5300	+32.500%	10	1,611	+22.642%
2026-09-14	0.4000	0.4000	0.4000	0.4000	+5.263%	15	1,615	+62.500%
2026-09-11	0.3800	0.3800	0.3800	0.3800	-11.628%	5	1,630	+71.053%
2026-09-10	0.4300	0.4300	0.4300	0.4300	+7.500%	1	1,630	+51.163%
2026-09-09	0.5500	0.5500	0.4000	0.4000	-46.667%	12	1,631	+62.500%
2026-09-08	0.6000	0.7500	0.6000	0.7500	0.000%	185	1,631	-13.333%
2026-09-04	0.7000	0.7500	0.7000	0.7500	-6.250%	13	1,508	-13.333%
2026-09-02	0.8000	0.8000	0.7800	0.8000	+6.667%	28	1,508	-18.750%
2026-09-01	0.6500	0.7500	0.6500	0.7500	-16.667%	4	1,490	-13.333%
2026-08-25	0.9000	0.9000	0.9000	0.9000	+12.500%	12	1,486	-27.778%
2026-08-20	0.8000	0.8000	0.8000	0.8000	-20.000%	1	1,476	-18.750%
2026-08-19	0.6400	1.0000	0.6400	1.0000	+81.818%	335	1,476	-35.000%
2026-08-14	0.5500	0.5500	0.5500	0.5500	-8.333%	11	1,501	+18.182%
2026-08-13	0.5000	0.6000	0.5000	0.6000	+33.333%	20	1,490	+8.333%
2026-08-12	0.3000	0.4500	0.3000	0.4500	-18.182%	4	1,489	+44.444%
2026-08-11	0.5500	0.5500	0.5500	0.5500	+37.500%	1	1,490	+18.182%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-4.762%	3	1,490	+62.500%
2026-08-07	0.4200	0.4200	0.4200	0.4200	-16.000%	2	1,487	+54.762%
2026-08-05	0.6200	0.6200	0.5000	0.5000	+11.111%	2	1,487	+30.000%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,487	+44.444%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-4.762%	3	1,486	+62.500%
2026-07-22	0.5500	0.5500	0.4200	0.4200	-23.636%	120	1,483	+54.762%
2026-07-21	0.5500	0.5500	0.5500	0.5500	+10.000%	15	1,413	+18.182%
2026-07-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,398	+30.000%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,397	+30.000%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-7.692%	5	1,397	+8.333%
2026-07-09	0.7000	0.7000	0.6100	0.6500	+18.182%	41	1,392	0.000%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,423	+18.182%
2026-07-02	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,422	+14.035%
2026-06-29	0.6000	0.6000	0.5500	0.6000	+15.385%	83	1,422	+8.333%
2026-06-26	0.5100	0.5200	0.5100	0.5200	+4.000%	7	1,361	+25.000%
2026-06-25	0.5000	0.5000	0.5000	0.5000	+11.111%	20	1,359	+30.000%
2026-06-23	0.5200	0.5400	0.4500	0.4500	+12.500%	488	1,359	+44.444%
2026-06-18	0.5000	0.5000	0.4000	0.4000	-20.000%	5	1,754	+62.500%
2026-06-16	0.5200	0.5200	0.5000	0.5000	-23.077%	6	1,754	+30.000%
2026-06-09	0.5700	0.7000	0.5700	0.6500	+18.182%	7	1,748	0.000%
2026-06-08	0.5000	0.6000	0.5000	0.5500	0.000%	22	1,746	+18.182%
2026-06-01	0.6500	0.6500	0.5500	0.5500	-8.333%	3	1,727	+18.182%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,725	+8.333%
2026-05-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,725	+30.000%
2026-05-19	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,725	+30.000%
2026-05-18	0.4000	0.4500	0.4000	0.4500	-30.769%	5	1,723	+44.444%
2026-05-15	0.6600	0.7500	0.6200	0.6500	-7.143%	30	1,723	0.000%
2026-05-14	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,719	-7.143%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,721	-7.143%
2026-05-12	0.7500	0.8000	0.7000	0.7200	+2.857%	105	1,721	-9.722%
2026-05-11	0.6200	0.7000	0.5000	0.7000	+75.000%	33	1,721	-7.143%
2026-05-08	0.5500	0.5500	0.4000	0.4000	-23.077%	51	1,718	+62.500%
2026-05-07	0.6000	0.6000	0.4500	0.5200	-3.704%	3	1,667	+25.000%
2026-05-01	0.5400	0.5400	0.5400	0.5400	+8.000%	30	1,677	+20.370%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+2.041%	21	1,677	+30.000%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-18.333%	1	1,657	+32.653%
2026-04-22	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,657	+8.333%
2026-04-20	0.6500	0.6500	0.6000	0.6000	-20.000%	91	1,657	+8.333%
2026-04-17	0.6500	0.7500	0.6500	0.7500	0.000%	4	1,566	-13.333%
2026-04-16	0.5400	1.0000	0.5400	0.7500	+167.857%	871	1,564	-13.333%
2026-04-07	0.2900	0.2900	0.2800	0.2800	+7.692%	11	792	+132.143%
2026-04-02	0.1500	0.4000	0.1500	0.2600	+30.000%	53	742	+150.000%
2026-03-30	0.2300	0.2300	0.2000	0.2000	-33.333%	52	742	+225.000%
2026-03-27	0.3200	0.3700	0.2900	0.3000	-14.286%	100	690	+116.667%
2026-03-24	0.6000	0.6000	0.3000	0.3500	-57.317%	32	590	+85.714%
2026-03-23	0.8300	0.8500	0.6700	0.8200	-3.529%	250	582	-20.732%
2026-03-10	0.8500	0.8500	0.8500	0.8500	+41.667%	33	332	-23.529%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-14.286%	7	315	+8.333%
2026-02-27	0.7000	0.7000	0.7000	0.7000	+4.478%	50	308	-7.143%
2026-02-25	0.7900	0.7900	0.6700	0.6700	+9.836%	10	248	-2.985%
2026-02-20	0.6100	0.6100	0.6100	0.6100	-18.667%	15	248	+6.557%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+31.579%	30	234	-13.333%
2026-02-18	0.5700	0.5700	0.5700	0.5700	-5.000%	1	204	+14.035%
2026-02-17	0.6000	0.6000	0.6000	0.6000	0.000%	20	204	+8.333%
2026-02-13	0.6000	0.6000	0.6000	0.6000	-29.412%	40	147	+8.333%
2026-02-11	0.7600	0.8500	0.7000	0.8500	-10.526%	96	147	-23.529%
2026-02-10	0.8500	1.4000	0.8500	0.9500	-5.000%	12	133	-31.579%
2026-02-09	1.0000	1.0000	1.0000	1.0000	+53.846%	10	121	-35.000%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-38.095%	2	111	0.000%
2026-02-03	1.0000	1.4000	1.0000	1.0500	+14.130%	3	109	-38.095%
2026-01-27	0.9200	0.9200	0.9200	0.9200	-10.680%	2	107	-29.348%
2026-01-26	1.0000	1.0300	0.9400	1.0300	-14.167%	51	106	-36.893%
2026-01-23	1.1000	1.2000	1.1000	1.2000	+37.931%	11	83	-45.833%
2026-01-21	0.8700	0.8700	0.8700	0.8700	-39.583%	1	72	-25.287%
2026-01-16	1.4400	1.4400	1.4400	1.4400	+20.000%	1	73	-54.861%
2026-01-15	1.4000	1.4000	1.0000	1.2000	+26.316%	7	73	-45.833%
2026-01-14	0.9500	0.9500	0.9500	0.9500	-54.762%	10	66	-31.579%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+68.000%	7	76	-69.048%
2026-01-08	1.1500	1.5500	1.1500	1.2500	+34.409%	35	76	-48.000%
2026-01-07	0.9500	0.9500	0.9300	0.9300	-22.500%	25	61	-30.108%
2026-01-05	2.7500	2.7500	1.1600	1.2000	+42.857%	25	2	-45.833%
2025-12-31	1.0000	1.0500	0.8400	0.8400	+29.231%	31	2	-22.619%
2025-12-30	0.6500	0.6500	0.6500	0.6500	-13.333%	2	2	0.000%
2025-12-16	0.7500	0.7500	0.7500	0.7500	+11.940%	1	1	-13.333%
2025-12-15	0.6700	0.6700	0.6700	0.6700	0.000%	1	1	-2.985%