Dark

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

EOD

Jun 30, 2026

0.7000+40.000%(+0.2000)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.6000	0.7500	0.6000	0.7000	+40.000%	43	1,025	0.000%
2026-06-29	0.5700	0.5700	0.4800	0.5000	-33.333%	27	995	+40.000%
2026-06-26	0.7800	0.8300	0.7500	0.7500	+36.364%	24	998	-6.667%
2026-06-25	0.6000	0.6000	0.5500	0.5500	-15.385%	51	997	+27.273%
2026-06-24	0.6400	0.6500	0.6400	0.6500	+18.182%	10	1,005	+7.692%
2026-06-23	0.5500	0.6300	0.5500	0.5500	+12.245%	49	1,015	+27.273%
2026-06-22	0.4000	0.4900	0.4000	0.4900	-2.000%	161	996	+42.857%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,056	+40.000%
2026-06-17	0.5700	0.6000	0.5700	0.6000	-9.091%	8	1,056	+16.667%
2026-06-16	0.6000	0.6800	0.6000	0.6600	-5.714%	59	1,056	+6.061%
2026-06-15	0.6500	0.7000	0.6500	0.7000	-24.731%	4	1,059	0.000%
2026-06-12	0.7200	0.9300	0.7200	0.9300	-19.130%	8	1,057	-24.731%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-9.449%	3	1,059	-39.130%
2026-06-10	1.2700	1.2700	1.2700	1.2700	+27.000%	14	1,059	-44.882%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-27.536%	4	1,059	-30.000%
2026-06-08	1.3800	1.3800	1.3800	1.3800	-6.122%	8	1,063	-49.275%
2026-06-05	1.5500	1.5500	1.4000	1.4700	-20.541%	75	1,071	-52.381%
2026-06-04	1.7500	1.8500	1.7500	1.8500	+1.093%	4	1,018	-62.162%
2026-06-03	1.7900	1.8300	1.7500	1.8300	+7.647%	10	1,016	-61.749%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-15.423%	1	1,009	-58.824%
2026-06-01	1.9000	2.0100	1.9000	2.0100	+27.215%	163	1,009	-65.174%
2026-05-29	1.5800	1.5800	1.5800	1.5800	+21.538%	2	853	-55.696%
2026-05-28	1.3500	1.3500	1.3000	1.3000	-7.143%	204	851	-46.154%
2026-05-27	1.4000	1.4000	1.4000	1.4000	-17.647%	5	774	-50.000%
2026-05-26	1.9000	1.9500	1.7000	1.7000	-12.821%	15	776	-58.824%
2026-05-22	1.9500	1.9500	1.9500	1.9500	-18.750%	2	776	-64.103%
2026-05-21	2.4000	2.4000	2.4000	2.4000	-11.111%	3	774	-70.833%
2026-05-20	2.7500	2.7500	2.7000	2.7000	-12.903%	9	774	-74.074%
2026-05-19	2.7000	3.1000	2.7000	3.1000	+3.679%	35	731	-77.419%
2026-05-18	2.6500	3.0000	2.6500	2.9900	+10.741%	91	731	-76.589%
2026-05-15	2.4000	2.7000	2.4000	2.7000	+13.924%	11	731	-74.074%
2026-05-14	2.1000	2.3700	2.1000	2.3700	+30.220%	17	721	-70.464%
2026-05-12	1.8200	1.8200	1.8200	1.8200	-1.622%	2	710	-61.538%
2026-05-08	1.9500	1.9500	1.8400	1.8500	-3.646%	229	710	-62.162%
2026-05-07	2.0500	2.0500	1.7300	1.9200	-18.298%	143	483	-63.542%
2026-05-06	2.5500	2.5500	2.3400	2.3500	-31.884%	21	551	-70.213%
2026-05-05	3.2500	3.5000	3.2500	3.4500	-6.757%	9	548	-79.710%
2026-05-04	3.2900	3.7000	3.2900	3.7000	+15.625%	21	541	-81.081%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-7.514%	1	536	-78.125%
2026-04-30	3.0000	3.4600	3.0000	3.4600	-6.486%	17	536	-79.769%
2026-04-29	3.5500	3.7000	3.5500	3.7000	+8.824%	16	534	-81.081%
2026-04-28	3.4000	3.4000	3.3600	3.4000	+3.030%	33	528	-79.412%
2026-04-27	3.6000	3.6000	3.3000	3.3000	+13.793%	50	548	-78.788%
2026-04-24	2.8500	2.9000	2.8500	2.9000	-7.937%	13	498	-75.862%
2026-04-22	2.9500	3.1500	2.9500	3.1500	+12.903%	4	485	-77.778%
2026-04-21	2.5000	2.7900	2.5000	2.7900	+18.723%	47	459	-74.910%
2026-04-20	2.3800	2.5300	2.3500	2.3500	-4.082%	48	459	-70.213%
2026-04-17	2.0700	2.4500	1.9000	2.4500	-2.000%	76	448	-71.429%
2026-04-15	2.3300	2.5000	2.3300	2.5000	+8.696%	52	389	-72.000%
2026-04-14	2.2600	2.3000	2.1800	2.3000	-20.690%	20	337	-69.565%
2026-04-13	3.0000	3.0000	2.9000	2.9000	-14.706%	71	322	-75.862%
2026-04-09	4.0500	4.0500	3.4000	3.4000	-8.847%	2	251	-79.412%
2026-04-08	4.0000	4.0000	3.5000	3.7300	-30.926%	50	251	-81.233%
2026-04-07	5.4000	5.4000	5.4000	5.4000	+10.204%	2	234	-87.037%
2026-04-06	4.9000	4.9000	4.9000	4.9000	-9.427%	1	236	-85.714%
2026-04-01	5.6400	5.6400	5.4100	5.4100	-30.194%	2	235	-87.061%
2026-03-30	7.7500	7.7500	7.7500	7.7500	-4.791%	1	234	-90.968%
2026-03-27	8.1400	8.1400	8.1400	8.1400	+0.494%	1	235	-91.400%
2026-03-26	8.4500	8.4500	8.1000	8.1000	+11.878%	2	236	-91.358%
2026-03-24	7.5500	7.5500	7.2400	7.2400	+11.385%	5	237	-90.331%
2026-03-23	6.6000	6.6000	6.5000	6.5000	-15.033%	8	232	-89.231%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-4.969%	1	240	-90.850%
2026-03-19	8.0500	8.0500	8.0500	8.0500	+36.441%	1	240	-91.304%
2026-03-18	5.8000	6.0000	5.8000	5.9000	+1.724%	31	239	-88.136%
2026-03-17	6.2000	6.2000	5.8000	5.8000	0.000%	19	249	-87.931%
2026-03-16	6.2000	6.2000	5.8000	5.8000	+0.346%	50	249	-87.931%
2026-03-13	5.7800	5.7800	5.7800	5.7800	+20.417%	60	209	-87.889%
2026-03-11	4.6500	4.8000	4.6500	4.8000	+25.326%	40	149	-85.417%
2026-03-10	4.3500	4.3500	3.8000	3.8300	-23.400%	24	119	-81.723%
2026-03-09	4.9400	5.0000	4.9400	5.0000	+8.696%	2	96	-86.000%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-4.167%	7	94	-84.783%
2026-03-05	4.4700	4.8300	4.4700	4.8000	+20.603%	42	94	-85.417%
2026-03-03	3.9100	4.0000	3.9100	3.9800	+4.737%	46	90	-82.412%
2026-03-02	3.8000	3.8000	3.8000	3.8000	+10.145%	1	105	-81.579%
2026-02-27	2.9000	3.4500	2.9000	3.4500	+45.570%	83	105	-79.710%
2026-02-25	2.3700	2.3700	2.3700	2.3700	-5.200%	3	22	-70.464%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-9.091%	1	22	-72.000%
2026-01-26	2.7500	2.7500	2.7500	2.7500	+10.000%	5	21	-74.545%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+48.810%	15	16	-72.000%
2026-01-09	1.6800	1.6800	1.6800	1.6800	-16.418%	1	2	-58.333%
2026-01-07	2.0100	2.0100	2.0100	2.0100	-35.783%	1	3	-65.174%
2025-12-30	3.1300	3.1300	3.1300	3.1300	+18.113%	1	3	-77.636%
2025-12-29	2.6500	2.6500	2.6500	2.6500	+0.379%	1	2	-73.585%
2025-12-23	2.6400	2.6400	2.6400	2.6400	0.000%	1	1	-73.485%