Dark

AR20260821C40
AR Aug 21 2026 40.00 Call (AR260821C00040000)
option OPRA

EOD

Aug 12, 2026

0.2300+130.000%(+0.1300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2200	0.2300	0.2200	0.2300	+130.000%	11	1,254	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-47.368%	20	1,264	+130.000%
2026-08-10	0.1900	0.1900	0.1900	0.1900	+58.333%	3	1,284	+21.053%
2026-08-07	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,285	+91.667%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-33.333%	4	1,285	+130.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-25.000%	20	1,288	+53.333%
2026-08-03	0.2100	0.2100	0.2000	0.2000	-20.000%	3	1,268	+15.000%
2026-07-31	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,268	-8.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+66.667%	2	1,269	-8.000%
2026-07-28	0.2000	0.2000	0.1500	0.1500	-40.000%	7	1,269	+53.333%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-44.444%	1	1,265	-8.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,264	-48.889%
2026-07-23	0.4500	0.4500	0.4000	0.4000	0.000%	8	1,263	-42.500%
2026-07-22	0.3800	0.4000	0.3500	0.4000	+90.476%	39	1,259	-42.500%
2026-07-21	0.2000	0.2100	0.2000	0.2100	-8.696%	12	1,253	+9.524%
2026-07-20	0.2000	0.2300	0.2000	0.2300	-8.000%	15	1,247	0.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+25.000%	3	1,241	-8.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,238	+15.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-16.667%	11	1,237	-8.000%
2026-07-14	0.3500	0.3900	0.3000	0.3000	-14.286%	482	1,233	-23.333%
2026-07-13	0.2000	0.3500	0.2000	0.3500	-12.500%	52	999	-34.286%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,049	-42.500%
2026-07-08	0.6000	0.6000	0.5000	0.5000	-18.033%	4	1,049	-54.000%
2026-07-07	0.5500	0.6100	0.5000	0.6100	+35.556%	22	1,048	-62.295%
2026-07-06	0.5000	0.5500	0.4500	0.4500	-25.000%	3	1,047	-48.889%
2026-07-02	0.6400	0.6500	0.5500	0.6000	-7.692%	44	1,026	-61.667%
2026-07-01	0.7000	0.7000	0.6500	0.6500	-7.143%	26	1,026	-64.615%
2026-06-30	0.6000	0.7500	0.6000	0.7000	+40.000%	43	1,025	-67.143%
2026-06-29	0.5700	0.5700	0.4800	0.5000	-33.333%	27	995	-54.000%
2026-06-26	0.7800	0.8300	0.7500	0.7500	+36.364%	24	998	-69.333%
2026-06-25	0.6000	0.6000	0.5500	0.5500	-15.385%	51	997	-58.182%
2026-06-24	0.6400	0.6500	0.6400	0.6500	+18.182%	10	1,005	-64.615%
2026-06-23	0.5500	0.6300	0.5500	0.5500	+12.245%	49	1,015	-58.182%
2026-06-22	0.4000	0.4900	0.4000	0.4900	-2.000%	161	996	-53.061%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,056	-54.000%
2026-06-17	0.5700	0.6000	0.5700	0.6000	-9.091%	8	1,056	-61.667%
2026-06-16	0.6000	0.6800	0.6000	0.6600	-5.714%	59	1,056	-65.152%
2026-06-15	0.6500	0.7000	0.6500	0.7000	-24.731%	4	1,059	-67.143%
2026-06-12	0.7200	0.9300	0.7200	0.9300	-19.130%	8	1,057	-75.269%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-9.449%	3	1,059	-80.000%
2026-06-10	1.2700	1.2700	1.2700	1.2700	+27.000%	14	1,059	-81.890%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-27.536%	4	1,059	-77.000%
2026-06-08	1.3800	1.3800	1.3800	1.3800	-6.122%	8	1,063	-83.333%
2026-06-05	1.5500	1.5500	1.4000	1.4700	-20.541%	75	1,071	-84.354%
2026-06-04	1.7500	1.8500	1.7500	1.8500	+1.093%	4	1,018	-87.568%
2026-06-03	1.7900	1.8300	1.7500	1.8300	+7.647%	10	1,016	-87.432%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-15.423%	1	1,009	-86.471%
2026-06-01	1.9000	2.0100	1.9000	2.0100	+27.215%	163	1,009	-88.557%
2026-05-29	1.5800	1.5800	1.5800	1.5800	+21.538%	2	853	-85.443%
2026-05-28	1.3500	1.3500	1.3000	1.3000	-7.143%	204	851	-82.308%
2026-05-27	1.4000	1.4000	1.4000	1.4000	-17.647%	5	774	-83.571%
2026-05-26	1.9000	1.9500	1.7000	1.7000	-12.821%	15	776	-86.471%
2026-05-22	1.9500	1.9500	1.9500	1.9500	-18.750%	2	776	-88.205%
2026-05-21	2.4000	2.4000	2.4000	2.4000	-11.111%	3	774	-90.417%
2026-05-20	2.7500	2.7500	2.7000	2.7000	-12.903%	9	774	-91.481%
2026-05-19	2.7000	3.1000	2.7000	3.1000	+3.679%	35	731	-92.581%
2026-05-18	2.6500	3.0000	2.6500	2.9900	+10.741%	91	731	-92.308%
2026-05-15	2.4000	2.7000	2.4000	2.7000	+13.924%	11	731	-91.481%
2026-05-14	2.1000	2.3700	2.1000	2.3700	+30.220%	17	721	-90.295%
2026-05-12	1.8200	1.8200	1.8200	1.8200	-1.622%	2	710	-87.363%
2026-05-08	1.9500	1.9500	1.8400	1.8500	-3.646%	229	710	-87.568%
2026-05-07	2.0500	2.0500	1.7300	1.9200	-18.298%	143	483	-88.021%
2026-05-06	2.5500	2.5500	2.3400	2.3500	-31.884%	21	551	-90.213%
2026-05-05	3.2500	3.5000	3.2500	3.4500	-6.757%	9	548	-93.333%
2026-05-04	3.2900	3.7000	3.2900	3.7000	+15.625%	21	541	-93.784%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-7.514%	1	536	-92.813%
2026-04-30	3.0000	3.4600	3.0000	3.4600	-6.486%	17	536	-93.353%
2026-04-29	3.5500	3.7000	3.5500	3.7000	+8.824%	16	534	-93.784%
2026-04-28	3.4000	3.4000	3.3600	3.4000	+3.030%	33	528	-93.235%
2026-04-27	3.6000	3.6000	3.3000	3.3000	+13.793%	50	548	-93.030%
2026-04-24	2.8500	2.9000	2.8500	2.9000	-7.937%	13	498	-92.069%
2026-04-22	2.9500	3.1500	2.9500	3.1500	+12.903%	4	485	-92.698%
2026-04-21	2.5000	2.7900	2.5000	2.7900	+18.723%	47	459	-91.756%
2026-04-20	2.3800	2.5300	2.3500	2.3500	-4.082%	48	459	-90.213%
2026-04-17	2.0700	2.4500	1.9000	2.4500	-2.000%	76	448	-90.612%
2026-04-15	2.3300	2.5000	2.3300	2.5000	+8.696%	52	389	-90.800%
2026-04-14	2.2600	2.3000	2.1800	2.3000	-20.690%	20	337	-90.000%
2026-04-13	3.0000	3.0000	2.9000	2.9000	-14.706%	71	322	-92.069%
2026-04-09	4.0500	4.0500	3.4000	3.4000	-8.847%	2	251	-93.235%
2026-04-08	4.0000	4.0000	3.5000	3.7300	-30.926%	50	251	-93.834%
2026-04-07	5.4000	5.4000	5.4000	5.4000	+10.204%	2	234	-95.741%
2026-04-06	4.9000	4.9000	4.9000	4.9000	-9.427%	1	236	-95.306%
2026-04-01	5.6400	5.6400	5.4100	5.4100	-30.194%	2	235	-95.749%
2026-03-30	7.7500	7.7500	7.7500	7.7500	-4.791%	1	234	-97.032%
2026-03-27	8.1400	8.1400	8.1400	8.1400	+0.494%	1	235	-97.174%
2026-03-26	8.4500	8.4500	8.1000	8.1000	+11.878%	2	236	-97.160%
2026-03-24	7.5500	7.5500	7.2400	7.2400	+11.385%	5	237	-96.823%
2026-03-23	6.6000	6.6000	6.5000	6.5000	-15.033%	8	232	-96.462%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-4.969%	1	240	-96.993%
2026-03-19	8.0500	8.0500	8.0500	8.0500	+36.441%	1	240	-97.143%
2026-03-18	5.8000	6.0000	5.8000	5.9000	+1.724%	31	239	-96.102%
2026-03-17	6.2000	6.2000	5.8000	5.8000	0.000%	19	249	-96.034%
2026-03-16	6.2000	6.2000	5.8000	5.8000	+0.346%	50	249	-96.034%
2026-03-13	5.7800	5.7800	5.7800	5.7800	+20.417%	60	209	-96.021%
2026-03-11	4.6500	4.8000	4.6500	4.8000	+25.326%	40	149	-95.208%
2026-03-10	4.3500	4.3500	3.8000	3.8300	-23.400%	24	119	-93.995%
2026-03-09	4.9400	5.0000	4.9400	5.0000	+8.696%	2	96	-95.400%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-4.167%	7	94	-95.000%
2026-03-05	4.4700	4.8300	4.4700	4.8000	+20.603%	42	94	-95.208%
2026-03-03	3.9100	4.0000	3.9100	3.9800	+4.737%	46	90	-94.221%
2026-03-02	3.8000	3.8000	3.8000	3.8000	+10.145%	1	105	-93.947%
2026-02-27	2.9000	3.4500	2.9000	3.4500	+45.570%	83	105	-93.333%
2026-02-25	2.3700	2.3700	2.3700	2.3700	-5.200%	3	22	-90.295%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-9.091%	1	22	-90.800%
2026-01-26	2.7500	2.7500	2.7500	2.7500	+10.000%	5	21	-91.636%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+48.810%	15	16	-90.800%
2026-01-09	1.6800	1.6800	1.6800	1.6800	-16.418%	1	2	-86.310%
2026-01-07	2.0100	2.0100	2.0100	2.0100	-35.783%	1	3	-88.557%
2025-12-30	3.1300	3.1300	3.1300	3.1300	+18.113%	1	3	-92.652%
2025-12-29	2.6500	2.6500	2.6500	2.6500	+0.379%	1	2	-91.321%
2025-12-23	2.6400	2.6400	2.6400	2.6400	0.000%	1	1	-91.288%