Dark

ACHV20261218C5
ACHV Dec 18 2026 5.00 Call (ACHV261218C00005000)
option OPRA

EOD

Jul 24, 2026

1.90-11.628%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9000	1.9000	1.9000	1.9000	-11.628%	2	19,459	0.000%
2026-07-22	2.1500	2.1500	2.1500	2.1500	+4.878%	1	19,459	-11.628%
2026-07-21	2.0500	2.0500	2.0500	2.0500	+5.128%	32	19,459	-7.317%
2026-07-20	1.9500	1.9500	1.9500	1.9500	-2.985%	5	19,459	-2.564%
2026-07-17	1.9600	2.0500	1.9000	2.0100	+21.818%	1,094	19,459	-5.473%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-17.500%	2	18,459	+15.152%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+8.108%	4	18,459	-5.000%
2026-07-13	1.8500	1.8500	1.7500	1.8500	+8.824%	9	18,459	+2.703%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-8.108%	15	18,459	+11.765%
2026-07-09	2.0000	2.0000	1.8500	1.8500	-15.909%	6	18,459	+2.703%
2026-07-08	2.2000	2.2000	2.2000	2.2000	0.000%	1	18,454	-13.636%
2026-07-06	2.1000	2.2000	2.1000	2.2000	+7.317%	4	18,454	-13.636%
2026-07-02	2.2500	2.2500	2.0500	2.0500	-12.766%	2	18,453	-7.317%
2026-07-01	2.5500	2.6300	2.2500	2.3500	+6.818%	50	18,453	-19.149%
2026-06-30	1.9000	2.2000	1.8500	2.2000	+8.911%	54	18,453	-13.636%
2026-06-29	1.8000	2.0500	1.8000	2.0200	+15.429%	63	18,461	-5.941%
2026-06-26	2.0000	2.0000	1.7000	1.7500	-10.256%	7	18,461	+8.571%
2026-06-25	1.5000	1.9500	1.5000	1.9500	+44.444%	10,030	18,461	-2.564%
2026-06-23	1.2000	1.3500	1.2000	1.3500	+3.846%	10	11,463	+40.741%
2026-06-22	1.4000	1.4000	1.2500	1.3000	-3.704%	1,146	11,453	+46.154%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-20.588%	1	10,520	+40.741%
2026-06-17	1.7000	1.7000	1.6000	1.7000	-2.857%	43	10,520	+11.765%
2026-06-16	1.7000	1.7500	1.7000	1.7500	-5.405%	9	10,520	+8.571%
2026-06-12	1.8500	1.8500	1.8500	1.8500	0.000%	1	10,520	+2.703%
2026-06-11	1.9000	2.0500	1.8400	1.8500	+8.824%	24	10,520	+2.703%
2026-06-09	1.7300	1.7300	1.5500	1.7000	+18.881%	137	10,520	+11.765%
2026-06-05	1.4500	1.4500	1.4300	1.4300	-13.333%	19	10,520	+32.867%
2026-06-04	1.4500	1.6500	1.4500	1.6500	+32.000%	28	10,520	+15.152%
2026-06-03	1.2500	1.2500	1.2500	1.2500	0.000%	104	10,520	+52.000%
2026-06-02	1.2000	1.2500	1.2000	1.2500	-21.875%	401	10,520	+52.000%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-4.192%	5	10,772	+18.750%
2026-05-29	1.6000	1.6700	1.5500	1.6700	+7.742%	208	10,772	+13.772%
2026-05-28	1.7000	1.7000	1.4000	1.5500	+19.231%	9	10,972	+22.581%
2026-05-27	1.3000	1.3000	1.3000	1.3000	0.000%	1	10,972	+46.154%
2026-05-26	1.2500	1.3000	1.2500	1.3000	+13.043%	41	10,972	+46.154%
2026-05-22	1.4000	1.4000	1.1500	1.1500	-13.534%	34	10,975	+65.217%
2026-05-20	1.2000	1.4000	1.2000	1.3300	+20.909%	16	10,975	+42.857%
2026-05-19	1.2500	1.2500	1.1000	1.1000	-15.385%	2	10,957	+72.727%
2026-05-18	1.7000	1.7000	1.3000	1.3000	-23.977%	11	10,957	+46.154%
2026-05-15	1.4500	1.7500	1.4500	1.7100	-13.198%	30	10,957	+11.111%
2026-05-14	2.1000	2.2000	1.9700	1.9700	-7.075%	360	10,956	-3.553%
2026-05-13	2.2000	2.2000	1.9500	2.1200	+3.415%	3,012	7,944	-10.377%
2026-05-12	1.7700	2.1000	1.7500	2.0500	+20.588%	168	7,944	-7.317%
2026-05-11	1.7000	1.8200	1.6000	1.7000	+6.250%	62	7,944	+11.765%
2026-05-08	1.5500	1.7000	1.4500	1.6000	+14.286%	65	7,946	+18.750%
2026-05-07	1.5500	1.5500	1.2500	1.4000	-5.405%	107	7,887	+35.714%
2026-05-06	1.4500	1.4800	1.3000	1.4800	+28.696%	4	7,887	+28.378%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+1.770%	2	7,886	+65.217%
2026-05-01	1.1300	1.1300	1.1300	1.1300	+2.727%	1	7,885	+68.142%
2026-04-30	1.1000	1.2700	1.1000	1.1000	+10.000%	301	7,885	+72.727%
2026-04-29	1.1500	1.1500	1.0000	1.0000	-13.043%	7	7,789	+90.000%
2026-04-28	1.0500	1.2000	1.0500	1.1500	+21.053%	185	7,789	+65.217%
2026-04-27	1.1500	1.1500	0.9500	0.9500	-5.000%	2	7,665	+100.000%
2026-04-24	0.9800	1.1000	0.9500	1.0000	-9.091%	293	7,664	+90.000%
2026-04-23	1.2000	1.2000	1.1000	1.1000	-12.000%	34	7,815	+72.727%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+19.048%	2	7,815	+52.000%
2026-04-21	1.3000	1.3000	1.0500	1.0500	-22.222%	38	7,815	+80.952%
2026-04-20	1.7000	1.7000	1.2400	1.3500	-25.000%	69	7,815	+40.741%
2026-04-17	1.9500	1.9500	1.2500	1.8000	+20.000%	52	7,815	+5.556%
2026-04-16	1.2000	1.8000	1.2000	1.5000	+100.000%	4,821	7,815	+26.667%
2026-04-15	0.9000	0.9000	0.6500	0.7500	-21.053%	257	4,407	+153.333%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+26.667%	15	4,454	+100.000%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-25.000%	202	4,459	+153.333%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-39.394%	2	4,457	+90.000%
2026-04-02	1.6500	1.6500	1.6500	1.6500	+120.000%	15	4,455	+15.152%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+7.143%	1	4,455	+153.333%
2026-03-31	0.7500	0.7500	0.7000	0.7000	-30.000%	208	4,454	+171.429%
2026-03-27	1.0000	1.0000	1.0000	1.0000	+42.857%	1	4,255	+90.000%
2026-03-26	0.8000	0.8000	0.6500	0.7000	-12.500%	15	4,254	+171.429%
2026-03-25	0.7100	1.0000	0.5200	0.8000	+11.111%	101	4,242	+137.500%
2026-03-24	1.0000	1.2000	0.6000	0.7200	-53.548%	790	4,234	+163.889%
2026-03-23	1.1500	1.5500	1.1500	1.5500	+14.815%	9	4,540	+22.581%
2026-03-18	1.4500	1.4500	1.3500	1.3500	0.000%	65	4,541	+40.741%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-3.571%	3	4,506	+40.741%
2026-03-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	4,509	+35.714%
2026-03-13	1.4000	1.5000	1.4000	1.4000	-17.647%	6	4,508	+35.714%
2026-03-12	1.4000	1.7000	1.3500	1.7000	+17.241%	37	4,504	+11.765%
2026-03-11	1.5100	1.5500	1.4500	1.4500	+0.694%	121	4,489	+31.034%
2026-03-10	1.4500	1.4500	1.3600	1.4400	+37.143%	6	4,368	+31.944%
2026-03-09	1.3000	1.3000	1.0500	1.0500	-91.176%	19	4,368	+80.952%
2026-03-07	12.1000	12.1000	11.9000	11.9000	+815.385%	8	4,385	-84.034%
2026-03-06	1.5000	1.5000	1.3000	1.3000	-16.129%	13	4,394	+46.154%
2026-03-05	1.6500	1.6500	1.5500	1.5500	-4.908%	26	4,394	+22.581%
2026-03-04	1.7000	1.7000	1.6300	1.6300	+12.414%	26	4,384	+16.564%
2026-03-03	1.6500	1.6500	1.4500	1.4500	-9.375%	3	4,358	+31.034%
2026-03-02	1.6500	1.6500	1.6000	1.6000	-3.030%	7	4,357	+18.750%
2026-02-27	1.5300	1.6500	1.5300	1.6500	0.000%	16	4,352	+15.152%
2026-02-26	1.6000	1.6500	1.5000	1.6500	+6.452%	44	4,357	+15.152%
2026-02-25	1.5000	1.5500	1.4000	1.5500	+6.897%	57	4,359	+22.581%
2026-02-24	1.4300	1.4500	1.4300	1.4500	-3.333%	8	4,359	+31.034%
2026-02-23	1.4000	1.5000	1.3000	1.5000	-3.226%	1,084	4,354	+26.667%
2026-02-20	1.5500	1.5500	1.4300	1.5500	0.000%	113	3,514	+22.581%
2026-02-19	1.5000	1.5500	1.5000	1.5500	+7.639%	24	3,418	+22.581%
2026-02-18	1.3000	1.5000	1.2900	1.4400	+20.000%	632	3,406	+31.944%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-40.000%	1	3,009	+58.333%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+17.647%	1	3,009	-5.000%
2026-02-11	1.3500	1.7000	1.3500	1.7000	+9.677%	56	3,009	+11.765%
2026-02-10	1.8500	2.2000	1.4900	1.5500	-8.824%	332	2,973	+22.581%
2026-02-09	1.7800	1.7800	1.7000	1.7000	+8.974%	13	2,798	+11.765%
2026-02-06	1.9000	1.9000	1.5600	1.5600	+15.556%	12	2,785	+21.795%
2026-02-05	1.6000	1.6000	1.3500	1.3500	-15.625%	16	2,777	+40.741%
2026-02-04	1.8000	1.8000	1.6000	1.6000	-17.949%	51	2,773	+18.750%
2026-02-03	2.0000	2.3000	1.9500	1.9500	+10.795%	3	2,722	-2.564%
2026-02-02	1.2500	1.7600	1.2500	1.7600	+6.667%	5	2,719	+7.955%
2026-01-30	1.6500	1.6500	1.6500	1.6500	-8.333%	5	2,720	+15.152%
2026-01-29	1.5500	1.8000	1.5000	1.8000	+7.784%	125	2,725	+5.556%
2026-01-28	1.8500	1.8500	1.6700	1.6700	-20.476%	46	2,628	+13.772%
2026-01-27	1.9400	2.4000	1.7500	2.1000	0.000%	19	2,602	-9.524%
2026-01-26	2.3000	2.3000	1.9000	2.1000	-4.110%	298	2,596	-9.524%
2026-01-23	2.1900	2.1900	2.1900	2.1900	+6.829%	2	2,453	-13.242%
2026-01-22	2.0900	2.2500	2.0500	2.0500	+1.990%	273	2,455	-7.317%
2026-01-21	2.3000	2.3000	2.0000	2.0100	-12.609%	50	2,392	-5.473%
2026-01-20	2.2500	2.4000	2.2000	2.3000	-6.122%	215	2,404	-17.391%
2026-01-16	2.2000	2.5500	2.2000	2.4500	+11.364%	157	2,179	-22.449%
2026-01-15	2.2000	2.2200	2.1500	2.2000	-3.509%	13	2,179	-13.636%
2026-01-14	2.2500	2.2900	2.2000	2.2800	+0.885%	104	2,170	-16.667%
2026-01-13	2.2300	2.4000	2.2000	2.2600	-3.830%	22	2,070	-15.929%
2026-01-12	2.3000	2.3500	2.2100	2.3500	+3.070%	31	2,075	-19.149%
2026-01-09	2.3000	2.3000	2.2000	2.2800	+11.220%	629	2,089	-16.667%
2026-01-08	2.2500	2.2500	2.0500	2.0500	+7.895%	31	1,510	-7.317%
2026-01-07	1.9500	2.1000	1.8400	1.9000	-5.000%	316	1,510	0.000%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-7.834%	18	1,222	-5.000%
2026-01-05	2.0000	2.1700	2.0000	2.1700	+8.500%	12	1,232	-12.442%
2026-01-02	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,234	-5.000%
2025-12-31	2.0000	2.0000	2.0000	2.0000	+2.564%	45	1,189	-5.000%
2025-12-30	1.8000	1.9500	1.8000	1.9500	+36.364%	279	1,189	-2.564%
2025-12-26	1.5100	1.5100	1.4300	1.4300	-4.667%	13	1,464	+32.867%
2025-12-19	1.6000	1.6000	1.5000	1.5000	-11.765%	15	1,476	+26.667%
2025-12-18	1.6000	1.7000	1.6000	1.7000	-4.494%	52	1,466	+11.765%
2025-12-17	1.7800	1.7800	1.7800	1.7800	-1.111%	5	1,464	+6.742%
2025-12-12	1.6500	1.8000	1.6500	1.8000	+1.124%	15	1,464	+5.556%
2025-12-11	1.5700	1.7800	1.5700	1.7800	+4.706%	51	1,469	+6.742%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+3.030%	3	1,429	+11.765%
2025-12-09	1.6500	1.7500	1.6500	1.6500	-1.198%	19	1,426	+15.152%
2025-12-08	1.6000	1.8500	1.6000	1.6700	-2.339%	31	1,416	+13.772%
2025-12-05	1.7500	1.9000	1.7100	1.7100	-14.500%	38	1,396	+11.111%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+5.820%	41	1,358	-5.000%
2025-12-03	1.8500	1.9700	1.8000	1.8900	-0.526%	45	1,351	+0.529%
2025-12-02	1.9500	1.9500	1.9000	1.9000	-3.553%	11	1,321	0.000%
2025-11-26	1.8000	1.9700	1.8000	1.9700	+15.882%	7	1,315	-3.553%
2025-11-24	1.7000	1.7000	1.7000	1.7000	+25.926%	1	1,315	+11.765%
2025-11-21	1.5000	1.6500	1.3500	1.3500	+8.000%	14	1,315	+40.741%
2025-11-20	1.4700	1.4700	1.2500	1.2500	-30.556%	37	1,301	+52.000%
2025-11-14	1.8000	1.8000	1.8000	1.8000	-12.195%	2	1,320	+5.556%
2025-11-10	2.0500	2.0500	2.0500	2.0500	+51.852%	1	1,320	-7.317%
2025-11-07	1.9500	1.9500	1.3500	1.3500	-35.714%	26	1,319	+40.741%
2025-11-04	2.1000	2.1000	2.1000	2.1000	-2.326%	3	1,343	-9.524%
2025-11-03	2.3000	2.3000	2.1500	2.1500	+7.500%	61	1,279	-11.628%
2025-10-29	2.0500	2.0500	2.0000	2.0000	+5.263%	48	1,279	-5.000%
2025-10-28	2.1900	2.3800	1.8500	1.9000	-18.803%	60	1,232	0.000%
2025-10-24	2.2900	2.3400	2.2900	2.3400	+6.364%	51	1,221	-18.803%
2025-10-23	2.0000	2.2000	2.0000	2.2000	+4.762%	6	1,195	-13.636%
2025-10-22	2.2000	2.2000	1.9500	2.1000	-10.638%	51	1,192	-9.524%
2025-10-21	2.5000	2.6500	2.3500	2.3500	+6.818%	665	1,173	-19.149%
2025-10-20	1.7500	3.5000	1.7500	2.2000	+28.655%	584	707	-13.636%
2025-10-17	1.5000	1.9800	1.5000	1.7100	+48.696%	273	254	+11.111%
2025-10-15	1.1500	1.1500	1.1500	1.1500	-8.000%	1	8	+65.217%
2025-10-07	1.2500	1.2500	1.2500	1.2500	0.000%	3	7	+52.000%
2025-09-30	1.2500	1.2500	1.2500	1.2500	-48.980%	1	4	+52.000%
2025-09-29	2.4500	2.4500	2.4500	2.4500	+36.111%	1	3	-22.449%
2025-09-24	1.8000	1.8000	1.8000	1.8000	0.000%	2	2	+5.556%