Dark

ACHV20261218C2.5
ACHV Dec 18 2026 2.50 Call (ACHV261218C00002500)
option OPRA

EOD

Jul 23, 2026

3.90+2.632%(+0.10)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8400	3.9000	3.8000	3.9000	+2.632%	52	1,070	0.000%
2026-07-20	3.9000	3.9000	3.8000	3.8000	+8.571%	2	1,064	+2.632%
2026-07-16	3.5000	3.5000	3.5000	3.5000	-12.500%	10	1,066	+11.429%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+10.497%	1	1,066	-2.500%
2026-07-13	3.5500	3.6200	3.5500	3.6200	+3.429%	5	1,066	+7.735%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-11.168%	15	1,066	+11.429%
2026-07-09	3.9400	3.9400	3.9400	3.9400	-4.831%	1	1,066	-1.015%
2026-07-06	4.1400	4.1400	4.1400	4.1400	+3.500%	2	1,067	-5.797%
2026-07-02	4.0000	4.0000	4.0000	4.0000	-9.091%	2	1,155	-2.500%
2026-07-01	4.3000	4.4000	4.3000	4.4000	+7.317%	2	1,155	-11.364%
2026-06-30	3.9000	4.1000	3.7900	4.1000	+7.895%	53	1,156	-4.878%
2026-06-29	3.8000	3.8500	3.6600	3.8000	+8.571%	42	1,152	+2.632%
2026-06-25	3.0000	3.5000	3.0000	3.5000	+22.807%	19	1,153	+11.429%
2026-06-23	2.7000	2.8500	2.7000	2.8500	-0.697%	10	1,166	+36.842%
2026-06-22	2.9500	3.0000	2.6800	2.8700	-8.889%	52	1,156	+35.889%
2026-06-15	3.1500	3.1500	3.1500	3.1500	-17.105%	5	1,148	+23.810%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+11.765%	2	1,148	+2.632%
2026-06-10	3.3000	3.4000	3.3000	3.4000	+7.256%	11	1,148	+14.706%
2026-06-09	3.1700	3.1700	3.1700	3.1700	-2.462%	5	1,158	+23.028%
2026-06-08	2.9500	3.4000	2.9300	3.2500	+11.684%	41	1,160	+20.000%
2026-06-04	2.7000	3.1500	2.6500	2.9100	-11.818%	42	1,150	+34.021%
2026-06-01	3.1500	3.4000	2.9500	3.3000	+6.452%	42	1,149	+18.182%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+3.333%	5	1,147	+25.806%
2026-05-28	2.9000	3.0000	2.9000	3.0000	+15.385%	21	1,150	+30.000%
2026-05-27	2.6000	2.8100	2.5900	2.6000	+8.333%	70	1,153	+50.000%
2026-05-26	2.5000	2.6400	2.2000	2.4000	0.000%	33	1,154	+62.500%
2026-05-21	2.4000	2.4500	2.4000	2.4000	0.000%	134	1,153	+62.500%
2026-05-20	2.1800	2.4800	2.1200	2.4000	-7.692%	18	1,203	+62.500%
2026-05-19	2.3000	2.8000	2.2500	2.6000	+30.000%	22	1,207	+50.000%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-35.484%	3	1,207	+95.000%
2026-05-15	2.5000	3.1000	2.5000	3.1000	-6.061%	5	1,207	+25.806%
2026-05-14	3.6000	3.6000	3.3000	3.3000	-9.589%	26	1,212	+18.182%
2026-05-13	3.7000	3.7000	3.5400	3.6500	+10.606%	22	1,247	+6.849%
2026-05-12	3.5000	3.6000	3.3000	3.3000	-0.302%	19	1,247	+18.182%
2026-05-11	3.0000	3.3100	3.0000	3.3100	+16.140%	16	1,247	+17.825%
2026-05-08	2.7000	2.8500	2.7000	2.8500	+9.615%	2	1,232	+36.842%
2026-05-07	2.5000	2.6000	2.5000	2.6000	-1.887%	6	1,234	+50.000%
2026-05-06	2.5500	2.6500	2.5500	2.6500	+39.474%	2	1,238	+47.170%
2026-04-27	2.0000	2.0000	1.9000	1.9000	-2.564%	2	1,239	+105.263%
2026-04-23	1.9500	1.9500	1.9500	1.9500	-11.364%	25	1,237	+100.000%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-24.138%	1	1,237	+77.273%
2026-04-17	2.8000	2.9000	2.8000	2.9000	+7.407%	2	1,236	+34.483%
2026-04-16	2.0500	2.7100	2.0500	2.7000	+86.207%	281	1,238	+44.444%
2026-04-15	1.5000	1.5000	1.4500	1.4500	-27.500%	212	1,299	+168.966%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+53.846%	1	1,453	+95.000%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,452	+200.000%
2026-04-06	1.5000	1.5000	1.4500	1.4500	-11.043%	2	1,453	+168.966%
2026-04-02	1.6100	1.6500	1.6100	1.6300	+16.429%	100	1,351	+139.264%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+7.692%	20	1,351	+178.571%
2026-03-31	1.2500	1.3000	1.2500	1.3000	+18.182%	174	1,331	+200.000%
2026-03-27	1.2500	1.8000	1.1000	1.1000	-12.000%	38	1,181	+254.545%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-7.407%	15	1,143	+212.000%
2026-03-25	1.5000	1.5000	1.3000	1.3500	-3.571%	213	1,128	+188.889%
2026-03-24	1.9000	2.1000	1.4000	1.4000	-39.130%	29	915	+178.571%
2026-03-23	2.2200	2.3000	2.1500	2.3000	-2.128%	10	894	+69.565%
2026-03-20	2.3500	2.3500	2.3500	2.3500	+3.982%	1	887	+65.957%
2026-03-19	2.2600	2.2600	2.2600	2.2600	+0.444%	1	886	+72.566%
2026-03-18	2.3000	2.3000	2.2500	2.2500	-10.000%	6	885	+73.333%
2026-03-17	2.5000	2.5000	2.5000	2.5000	0.000%	1	879	+56.000%
2026-03-16	2.5000	2.5000	2.5000	2.5000	+11.111%	2	878	+56.000%
2026-03-13	2.3000	2.3000	2.2500	2.2500	-2.174%	50	876	+73.333%
2026-03-12	2.5100	2.5100	2.3000	2.3000	-13.208%	6	826	+69.565%
2026-03-02	2.6500	2.6500	2.6500	2.6500	+1.923%	75	830	+47.170%
2026-02-25	2.6000	2.6000	2.6000	2.6000	-16.933%	6	899	+50.000%
2026-02-19	3.1300	3.1300	3.1300	3.1300	+49.048%	2	899	+24.601%
2026-02-13	2.1000	2.1000	2.1000	2.1000	-15.663%	1	898	+85.714%
2026-02-04	2.5000	2.5000	2.4900	2.4900	-12.632%	11	898	+56.627%
2026-01-27	2.8500	2.8500	2.8500	2.8500	-20.833%	1	903	+36.842%
2026-01-23	3.6000	3.6000	3.6000	3.6000	+3.152%	2	902	+8.333%
2026-01-21	3.4000	3.4900	3.4000	3.4900	-8.399%	10	904	+11.748%
2026-01-16	3.8100	3.8100	3.8100	3.8100	+8.857%	1	915	+2.362%
2026-01-15	3.5000	3.5000	3.5000	3.5000	0.000%	10	915	+11.429%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-0.285%	5	925	+11.429%
2026-01-13	3.5000	3.5100	3.5000	3.5100	+9.687%	3	929	+11.111%
2026-01-09	2.4500	3.2000	2.4500	3.2000	0.000%	8	927	+21.875%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-3.030%	5	933	+21.875%
2026-01-05	3.9000	3.9000	3.3000	3.3000	+11.864%	5	912	+18.182%
2025-12-31	2.4300	3.5000	2.4300	2.9500	+1.724%	13	912	+32.203%
2025-12-30	2.9500	2.9500	2.7800	2.9000	+7.407%	27	912	+34.483%
2025-12-16	2.8000	2.8000	2.7000	2.7000	-6.250%	10	885	+44.444%
2025-12-12	2.6500	2.8800	2.6500	2.8800	-7.097%	3	893	+35.417%
2025-12-11	3.1000	3.1000	3.1000	3.1000	+10.714%	1	891	+25.806%
2025-12-09	2.8000	2.8000	2.8000	2.8000	+3.704%	5	890	+39.286%
2025-12-05	2.7000	2.7000	2.7000	2.7000	-12.903%	45	885	+44.444%
2025-12-04	3.8000	3.8000	3.0000	3.1000	+1.639%	10	920	+25.806%
2025-12-03	2.9100	3.0500	2.9000	3.0500	+1.667%	23	920	+27.869%
2025-11-28	3.0000	3.0000	3.0000	3.0000	-3.537%	3	940	+30.000%
2025-11-26	3.0500	3.1100	3.0500	3.1100	+24.400%	20	917	+25.402%
2025-11-25	2.9000	2.9000	2.5000	2.5000	-3.846%	66	917	+56.000%
2025-11-21	2.2000	2.6000	2.2000	2.6000	0.000%	17	851	+50.000%
2025-11-20	2.6500	2.6500	2.6000	2.6000	0.000%	26	834	+50.000%
2025-11-19	2.6000	2.6000	2.6000	2.6000	0.000%	29	808	+50.000%
2025-11-18	2.6000	2.6000	2.6000	2.6000	-3.704%	3	837	+50.000%
2025-11-17	2.5500	2.7000	2.5500	2.7000	-6.897%	21	835	+44.444%
2025-11-13	2.9000	2.9000	2.9000	2.9000	+4.317%	10	855	+34.483%
2025-11-12	2.7800	2.7800	2.7800	2.7800	-5.442%	2	865	+40.288%
2025-11-11	2.9400	2.9400	2.9400	2.9400	-0.339%	10	867	+32.653%
2025-11-06	2.9500	2.9500	2.9500	2.9500	-1.007%	2	857	+32.203%
2025-11-04	2.5000	2.9800	2.5000	2.9800	-12.353%	11	855	+30.872%
2025-11-03	3.4000	3.4000	3.4000	3.4000	-2.857%	25	841	+14.706%
2025-10-31	3.3800	3.5000	3.0000	3.5000	+6.061%	7	841	+11.429%
2025-10-30	2.2500	3.3000	2.2500	3.3000	+10.000%	3	842	+18.182%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-6.542%	1	842	+30.000%
2025-10-24	3.0700	3.2100	2.9000	3.2100	-8.286%	20	842	+21.495%
2025-10-23	3.2000	3.5000	3.2000	3.5000	+6.061%	9	832	+11.429%
2025-10-22	3.4000	3.4000	3.3000	3.3000	-15.385%	20	823	+18.182%
2025-10-21	3.8000	3.9000	3.8000	3.9000	+30.000%	3	803	0.000%
2025-10-20	2.8000	3.0000	2.8000	3.0000	+22.449%	5	802	+30.000%
2025-10-17	2.4000	3.0000	2.4000	2.4500	+25.641%	57	805	+59.184%
2025-10-15	1.9500	1.9500	1.9500	1.9500	+8.333%	2	762	+100.000%
2025-10-13	2.3800	2.3800	1.8000	1.8000	-0.552%	41	760	+116.667%
2025-10-09	1.9000	1.9000	1.7500	1.8100	-9.500%	24	720	+115.470%
2025-10-08	1.9000	2.0000	1.9000	2.0000	0.000%	26	696	+95.000%
2025-10-07	2.0000	2.0000	2.0000	2.0000	+17.647%	2	670	+95.000%
2025-10-03	1.8000	2.0000	1.7000	1.7000	-3.955%	111	668	+129.412%
2025-10-01	1.7700	1.7700	1.7700	1.7700	-11.500%	2	561	+120.339%
2025-09-29	1.7500	2.0000	1.7000	2.0000	+14.286%	16	559	+95.000%
2025-09-26	1.7500	1.7500	1.7500	1.7500	+9.375%	10	543	+122.857%
2025-09-19	1.6000	1.6000	1.5000	1.6000	0.000%	13	533	+143.750%
2025-09-18	1.6000	1.6000	1.6000	1.6000	-20.000%	20	520	+143.750%
2025-09-17	1.7000	2.0000	1.7000	2.0000	-13.043%	10	500	+95.000%
2025-09-16	2.3000	2.3000	2.3000	2.3000	+24.324%	2	498	+69.565%
2025-09-15	1.6600	1.9000	1.6600	1.8500	+8.824%	19	496	+110.811%
2025-09-12	2.0000	2.0000	1.7000	1.7000	-12.821%	41	477	+129.412%
2025-09-11	2.0000	2.0000	1.9500	1.9500	+11.429%	300	437	+100.000%
2025-09-09	2.0000	2.0000	1.7500	1.7500	-12.500%	53	137	+122.857%
2025-09-08	2.0000	2.0000	2.0000	2.0000	+48.148%	10	84	+95.000%
2025-09-05	1.4000	1.4000	1.3500	1.3500	-10.000%	2	74	+188.889%
2025-09-04	2.0000	2.0000	1.5000	1.5000	+3.448%	20	72	+160.000%
2025-09-03	1.5000	1.7000	1.4500	1.4500	-19.444%	47	52	+168.966%
2025-08-29	2.0000	2.0000	1.8000	1.8000	0.000%	5	5	+116.667%