Dark

ACHV20261218C7.5
ACHV Dec 18 2026 7.50 Call (ACHV261218C00007500)
option OPRA

EOD

Jul 23, 2026

0.9500-9.524%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9500	0.9500	0.9500	0.9500	-9.524%	2	4,350	0.000%
2026-07-22	1.0500	1.0500	1.0500	1.0500	+50.000%	160	4,350	-9.524%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,350	+35.714%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-25.000%	1	4,350	+26.667%
2026-07-17	0.9000	1.0000	0.8500	1.0000	0.000%	152	4,350	-5.000%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+4.167%	6	4,198	-5.000%
2026-07-13	0.9600	0.9600	0.9600	0.9600	-4.000%	7	4,198	-1.042%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-12.281%	108	4,205	-5.000%
2026-07-09	1.1200	1.1400	1.1200	1.1400	+1.786%	12	4,205	-16.667%
2026-07-08	1.1200	1.1200	1.1200	1.1200	+1.818%	1	4,207	-15.179%
2026-07-07	1.1000	1.1000	1.1000	1.1000	0.000%	1	4,207	-13.636%
2026-07-06	1.1500	1.2200	1.1000	1.1000	-8.333%	5	4,207	-13.636%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-6.250%	10	4,199	-20.833%
2026-07-01	1.2700	1.2800	1.2700	1.2800	+28.000%	77	4,199	-25.781%
2026-06-30	0.9100	1.0000	0.9100	1.0000	0.000%	12	4,197	-5.000%
2026-06-29	0.9500	1.0000	0.9500	1.0000	+17.647%	11	4,187	-5.000%
2026-06-25	0.7000	1.0000	0.7000	0.8500	+30.769%	1,110	4,178	+11.765%
2026-06-23	0.5000	0.7400	0.5000	0.6500	+18.182%	493	3,068	+46.154%
2026-06-22	0.7000	0.7000	0.5500	0.5500	-26.667%	6	3,120	+72.727%
2026-06-18	0.7500	0.7500	0.7500	0.7500	-31.818%	2	3,120	+26.667%
2026-06-11	0.8000	1.1000	0.8000	1.1000	+6.796%	5	3,120	-13.636%
2026-06-09	1.0000	1.0300	1.0000	1.0300	+14.444%	2	3,119	-7.767%
2026-06-04	0.8800	0.9500	0.8700	0.9000	+12.500%	131	3,119	+5.556%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,990	+18.750%
2026-05-29	1.2000	1.2000	0.8500	0.8500	+13.333%	12	2,990	+11.765%
2026-05-28	0.7500	0.7500	0.7500	0.7500	+41.509%	1	2,990	+26.667%
2026-05-22	0.5300	0.5300	0.5300	0.5300	-29.333%	1	2,988	+79.245%
2026-05-20	0.7500	0.7500	0.7500	0.7500	-16.667%	10	2,988	+26.667%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-14.286%	254	2,988	+5.556%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-8.696%	3	2,988	-9.524%
2026-05-14	1.2500	1.2500	1.1500	1.1500	-12.214%	242	2,988	-17.391%
2026-05-13	1.1500	1.3300	1.1500	1.3100	+11.017%	46	2,847	-27.481%
2026-05-12	1.5000	1.5000	1.0100	1.1800	+9.259%	14	2,847	-19.492%
2026-05-11	1.0000	1.1200	1.0000	1.0800	+27.059%	35	2,847	-12.037%
2026-05-08	0.9000	0.9000	0.8500	0.8500	+6.250%	2	2,845	+11.765%
2026-05-07	0.8500	0.8500	0.8000	0.8000	0.000%	11	2,843	+18.750%
2026-05-06	0.7500	0.8500	0.7500	0.8000	+15.942%	15	2,838	+18.750%
2026-05-05	0.6500	0.6900	0.6500	0.6900	0.000%	3	2,836	+37.681%
2026-05-04	0.7100	0.7100	0.6300	0.6900	+25.455%	26	2,835	+37.681%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-26.667%	1	2,835	+72.727%
2026-04-22	0.8200	0.8200	0.7500	0.7500	+20.968%	6	2,834	+26.667%
2026-04-21	0.6200	0.6200	0.6200	0.6200	-34.737%	1	2,832	+53.226%
2026-04-20	0.9700	0.9700	0.9500	0.9500	-9.524%	9	2,832	0.000%
2026-04-17	1.0000	1.0500	0.9000	1.0500	+31.250%	106	2,832	-9.524%
2026-04-16	0.7500	1.3500	0.7500	0.8000	+100.000%	2,710	2,732	+18.750%
2026-04-15	0.4000	0.4500	0.3000	0.4000	-6.977%	926	3,510	+137.500%
2026-04-07	0.4400	0.4400	0.4300	0.4300	-14.000%	11	3,841	+120.930%
2026-04-06	0.5000	0.5000	0.5000	0.5000	0.000%	99	3,830	+90.000%
2026-04-02	0.3300	0.5000	0.3300	0.5000	+11.111%	69	3,808	+90.000%
2026-04-01	0.4000	0.4500	0.4000	0.4500	+18.421%	24	3,808	+111.111%
2026-03-31	0.4500	0.4500	0.3800	0.3800	-11.628%	159	3,784	+150.000%
2026-03-30	0.3800	0.4300	0.3000	0.4300	-4.444%	61	3,768	+120.930%
2026-03-27	0.4700	0.5200	0.4400	0.4500	-8.163%	100	3,709	+111.111%
2026-03-26	0.4800	0.4900	0.4800	0.4900	-2.000%	33	3,609	+93.878%
2026-03-25	0.5000	0.5000	0.5000	0.5000	+42.857%	7	3,576	+90.000%
2026-03-24	0.4000	0.4000	0.3500	0.3500	-66.667%	348	3,576	+171.429%
2026-03-23	0.9500	1.1000	0.9200	1.0500	+16.667%	252	3,624	-9.524%
2026-03-17	0.9400	0.9400	0.9000	0.9000	-21.739%	7	3,373	+5.556%
2026-03-16	1.1500	1.1500	1.1500	1.1500	+15.000%	10	3,371	-17.391%
2026-03-10	1.1500	1.1500	1.0000	1.0000	+11.111%	49	3,361	-5.000%
2026-03-06	0.9000	0.9000	0.9000	0.9000	-3.226%	7	3,333	+5.556%
2026-03-04	0.9300	0.9300	0.9300	0.9300	-1.064%	1	3,326	+2.151%
2026-03-03	0.9500	0.9500	0.9400	0.9400	-9.615%	7	3,326	+1.064%
2026-02-26	1.1000	1.1000	1.0400	1.0400	-0.952%	44	3,333	-8.654%
2026-02-25	1.0900	1.0900	1.0400	1.0500	+5.000%	10	3,281	-9.524%
2026-02-23	1.0000	1.0000	1.0000	1.0000	+21.951%	7	3,281	-5.000%
2026-02-19	0.8900	0.8900	0.8200	0.8200	-14.583%	48	3,274	+15.854%
2026-02-18	1.0000	1.0000	0.9600	0.9600	-12.727%	2	3,322	-1.042%
2026-02-10	1.0100	1.1000	1.0100	1.1000	-4.348%	6	3,321	-13.636%
2026-02-09	1.0200	1.1500	1.0200	1.1500	+21.053%	101	3,315	-17.391%
2026-02-06	1.1000	1.1000	0.9200	0.9500	-17.391%	9	3,314	0.000%
2026-02-05	1.1500	1.1500	1.1500	1.1500	+4.545%	10	3,305	-17.391%
2026-02-04	1.1000	1.1000	1.1000	1.1000	0.000%	2	3,301	-13.636%
2026-02-03	1.1500	1.1500	1.1000	1.1000	0.000%	51	3,299	-13.636%
2026-02-02	1.0000	1.2500	1.0000	1.1000	-26.667%	81	3,298	-13.636%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+15.385%	10	3,232	-36.667%
2026-01-27	1.4000	1.4000	1.2500	1.3000	-9.722%	83	3,232	-26.923%
2026-01-26	1.4000	1.4400	1.3500	1.4400	+20.000%	364	3,150	-34.028%
2026-01-21	1.4000	1.4000	1.2000	1.2000	-14.286%	109	3,039	-20.833%
2026-01-20	1.5500	1.6000	1.4000	1.4000	-15.152%	72	3,005	-32.143%
2026-01-16	1.4800	1.7000	1.4800	1.6500	+28.906%	7	3,067	-42.424%
2026-01-15	1.2800	1.2800	1.2800	1.2800	-11.724%	1	3,067	-25.781%
2026-01-14	1.3500	1.4500	1.3500	1.4500	-3.333%	11	3,066	-34.483%
2026-01-13	1.6000	1.6000	1.5000	1.5000	-9.091%	8	3,055	-36.667%
2026-01-12	1.6500	1.7500	1.5500	1.6500	+6.452%	5	3,047	-42.424%
2026-01-09	1.6200	1.6200	1.5000	1.5500	-3.125%	14	3,044	-38.710%
2026-01-08	1.4400	1.6000	1.4400	1.6000	+11.888%	33	3,034	-40.625%
2026-01-07	1.4500	1.4500	1.3500	1.4300	-1.379%	82	3,050	-33.566%
2026-01-06	1.4500	1.5000	1.4500	1.4500	+2.113%	33	2,978	-34.483%
2026-01-05	1.3500	1.4400	1.3500	1.4200	+13.600%	13	2,932	-33.099%
2026-01-02	1.3700	1.4100	1.2500	1.2500	0.000%	53	2,932	-24.000%
2025-12-31	1.3300	1.4000	1.2300	1.2500	-16.667%	23	2,916	-24.000%
2025-12-30	1.3000	1.5000	1.3000	1.5000	+20.000%	144	2,916	-36.667%
2025-12-29	1.2500	1.2500	1.2500	1.2500	+25.000%	3	2,786	-24.000%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-12.281%	4	2,783	-5.000%
2025-12-22	1.1000	1.1400	1.1000	1.1400	+8.571%	2	2,783	-16.667%
2025-12-18	0.7500	1.0500	0.7500	1.0500	-16.000%	2	2,784	-9.524%
2025-12-12	1.2500	1.2500	1.2500	1.2500	+4.167%	10	2,783	-24.000%
2025-12-09	1.0500	1.2000	1.0500	1.2000	+4.348%	12	2,773	-20.833%
2025-12-08	1.2000	1.2000	1.1500	1.1500	-8.000%	20	2,766	-17.391%
2025-12-04	1.3500	1.3500	1.2500	1.2500	+2.459%	306	2,746	-24.000%
2025-12-03	1.2200	1.2200	1.2200	1.2200	-12.857%	1	2,441	-22.131%
2025-12-02	1.4000	1.4000	1.4000	1.4000	0.000%	2	2,440	-32.143%
2025-12-01	1.3800	1.4000	1.3800	1.4000	+14.754%	12	2,440	-32.143%
2025-11-28	1.2200	1.2200	1.2200	1.2200	-11.594%	5	2,430	-22.131%
2025-11-26	1.3000	1.3800	1.2000	1.3800	+6.154%	254	2,173	-31.159%
2025-11-25	1.3000	1.5000	1.3000	1.3000	0.000%	203	2,173	-26.923%
2025-11-24	1.1000	1.3000	1.1000	1.3000	+20.370%	2	2,023	-26.923%
2025-11-21	0.7500	1.0800	0.7500	1.0800	+27.059%	15	2,024	-12.037%
2025-11-20	1.1000	1.1000	0.8500	0.8500	-22.727%	51	2,024	+11.765%
2025-11-19	1.1000	1.1000	1.0600	1.1000	-19.118%	51	1,973	-13.636%
2025-11-18	1.3600	1.3600	1.3600	1.3600	-2.158%	2	1,973	-30.147%
2025-11-17	1.3900	1.3900	1.3900	1.3900	-4.795%	1	1,971	-31.655%
2025-11-14	1.3500	1.4600	1.3500	1.4600	+8.148%	3	1,970	-34.932%
2025-11-13	1.4000	1.4500	1.3500	1.3500	-2.174%	49	1,970	-29.630%
2025-11-12	1.3800	1.3800	1.3800	1.3800	-1.429%	5	1,970	-31.159%
2025-11-11	1.6000	1.6000	1.4000	1.4000	+3.704%	701	1,965	-32.143%
2025-11-10	1.3500	1.3500	1.3500	1.3500	+22.727%	2	1,289	-29.630%
2025-11-07	1.1000	1.1000	1.1000	1.1000	-26.667%	2	1,289	-13.636%
2025-11-06	1.5000	1.5000	1.5000	1.5000	+7.143%	8	1,289	-36.667%
2025-11-05	1.3500	1.4000	1.3500	1.4000	+27.273%	13	1,289	-32.143%
2025-11-04	1.5000	1.5000	1.1000	1.1000	-29.032%	137	1,289	-13.636%
2025-11-03	1.5000	1.5500	1.5000	1.5500	+3.333%	27	1,289	-38.710%
2025-10-31	1.4800	1.5000	1.4800	1.5000	+20.000%	2	1,289	-36.667%
2025-10-30	1.4700	1.4700	1.2500	1.2500	-3.846%	2	1,289	-24.000%
2025-10-28	1.3000	1.3000	1.3000	1.3000	+4.000%	2	1,289	-26.923%
2025-10-27	1.2500	1.2500	1.2500	1.2500	-7.407%	1	1,289	-24.000%
2025-10-24	1.1100	1.3500	1.1100	1.3500	+11.570%	22	1,289	-29.630%
2025-10-23	1.2300	1.2300	1.0500	1.2100	-9.023%	11	1,289	-21.488%
2025-10-22	1.3000	1.3300	1.3000	1.3300	-11.333%	6	1,289	-28.571%
2025-10-21	1.8000	1.9000	1.5000	1.5000	-16.667%	1,233	1,289	-36.667%
2025-10-20	1.7000	1.8000	1.3500	1.8000	+36.364%	170	509	-47.222%
2025-10-17	1.4000	1.4000	1.3200	1.3200	+55.294%	2	383	-28.030%
2025-10-13	0.8500	0.8500	0.8500	0.8500	-15.000%	2	381	+11.765%
2025-10-09	1.0000	1.0000	1.0000	1.0000	+5.263%	1	381	-5.000%
2025-10-07	0.9500	0.9500	0.9500	0.9500	+5.556%	2	380	0.000%
2025-10-06	0.8500	0.9000	0.8500	0.9000	0.000%	26	382	+5.556%
2025-10-01	0.9000	0.9000	0.9000	0.9000	-25.000%	1	399	+5.556%
2025-09-29	1.2000	1.2000	1.2000	1.2000	+26.316%	1	398	-20.833%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-20.833%	5	397	0.000%
2025-09-25	1.2000	1.2000	1.2000	1.2000	0.000%	2	392	-20.833%
2025-09-24	0.9000	1.2000	0.9000	1.2000	+34.831%	160	390	-20.833%
2025-09-22	0.7300	0.9200	0.7300	0.8900	-1.111%	26	270	+6.742%
2025-09-18	0.8000	0.9000	0.8000	0.9000	-4.255%	7	245	+5.556%
2025-09-16	0.9400	0.9400	0.9400	0.9400	+4.444%	40	238	+1.064%
2025-09-15	0.8200	0.9000	0.8200	0.9000	-35.714%	26	198	+5.556%
2025-09-09	1.4000	1.4000	1.4000	1.4000	+55.556%	15	175	-32.143%
2025-09-05	0.9000	0.9000	0.9000	0.9000	+12.500%	100	160	+5.556%
2025-09-04	1.1000	1.1000	0.8000	0.8000	-20.000%	26	60	+18.750%
2025-09-03	1.0000	1.0000	0.9500	1.0000	0.000%	34	34	-5.000%