Dark

AR20260821C45
AR Aug 21 2026 45.00 Call (AR260821C00045000)
option OPRA

EOD

Aug 10, 2026

0.05000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0500	0.0100	0.0500	0.000%	10	1,076	0.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,081	0.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,081	0.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+66.667%	1	1,081	-66.667%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-40.000%	2	1,080	-44.444%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,080	-66.667%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,080	-66.667%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-34.783%	20	1,079	-66.667%
2026-06-16	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,079	-78.261%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-7.407%	10	1,080	-80.000%
2026-06-12	0.2700	0.2700	0.2700	0.2700	-32.500%	16	1,090	-81.481%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-11.111%	13	1,106	-87.500%
2026-06-10	0.4500	0.4500	0.4500	0.4500	+12.500%	6	1,119	-88.889%
2026-06-09	0.5000	0.5000	0.4000	0.4000	-52.941%	8	1,119	-87.500%
2026-06-04	0.8500	0.8500	0.8500	0.8500	-5.556%	5	1,119	-94.118%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+28.571%	20	1,119	-94.444%
2026-05-28	0.5000	0.7300	0.5000	0.7000	-26.316%	18	1,099	-92.857%
2026-05-26	0.8000	0.9500	0.8000	0.9500	+11.765%	21	1,108	-94.737%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-14.141%	1	1,089	-94.118%
2026-05-21	1.1900	1.1900	0.9900	0.9900	-19.512%	11	1,089	-94.949%
2026-05-20	1.3000	1.3000	1.2300	1.2300	-18.000%	11	1,089	-95.935%
2026-05-19	1.3000	1.5000	1.3000	1.5000	+12.782%	525	1,461	-96.667%
2026-05-18	1.2500	1.3400	1.2500	1.3300	+10.833%	106	1,461	-96.241%
2026-05-15	1.1500	1.2000	1.1500	1.2000	+9.091%	12	1,461	-95.833%
2026-05-14	0.9500	1.1000	0.9500	1.1000	+29.412%	526	1,459	-95.455%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+6.250%	15	948	-94.118%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-11.111%	1	948	-93.750%
2026-05-11	0.9000	0.9000	0.9000	0.9000	+4.651%	5	948	-94.444%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-21.818%	7	948	-94.186%
2026-05-06	1.1500	1.1500	1.1000	1.1000	-33.333%	316	948	-95.455%
2026-05-05	1.5500	1.8000	1.5500	1.6500	-8.333%	482	1,082	-96.970%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+4.651%	7	814	-97.222%
2026-04-30	1.7000	1.8000	1.7000	1.7200	-4.444%	74	814	-97.093%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+9.091%	2	768	-97.222%
2026-04-27	1.5000	1.6500	1.5000	1.6500	+5.769%	35	770	-96.970%
2026-04-24	1.5600	1.5600	1.5600	1.5600	-1.266%	2	795	-96.795%
2026-04-22	1.5600	1.5800	1.5600	1.5800	+21.538%	4	794	-96.835%
2026-04-20	1.1600	1.3000	1.1600	1.3000	+8.333%	7	794	-96.154%
2026-04-17	1.0000	1.2500	1.0000	1.2000	-17.241%	20	799	-95.833%
2026-04-16	1.3000	1.4500	1.3000	1.4500	+16.000%	12	795	-96.552%
2026-04-15	1.0500	1.2500	1.0500	1.2500	-32.065%	3	792	-96.000%
2026-04-13	1.9200	1.9200	1.8400	1.8400	+5.143%	8	793	-97.283%
2026-04-10	1.6000	1.7500	1.6000	1.7500	-12.060%	21	785	-97.143%
2026-04-09	2.3500	2.3500	1.9900	1.9900	-6.132%	11	776	-97.487%
2026-04-08	1.9500	2.1200	1.9500	2.1200	-35.758%	91	776	-97.642%
2026-04-02	3.3000	3.3000	3.3000	3.3000	-8.333%	2	785	-98.485%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-10.224%	3	785	-98.611%
2026-03-31	5.0500	5.0500	4.0100	4.0100	-19.800%	50	788	-98.753%
2026-03-30	5.5000	5.5000	5.0000	5.0000	-16.667%	178	738	-99.000%
2026-03-27	5.5300	6.0000	5.5300	6.0000	+12.994%	135	661	-99.167%
2026-03-26	5.7500	5.8500	5.3100	5.3100	+0.189%	60	763	-99.058%
2026-03-25	5.1300	5.3000	5.1300	5.3000	+6.000%	11	783	-99.057%
2026-03-24	5.0000	5.0000	5.0000	5.0000	+13.636%	1	783	-99.000%
2026-03-23	4.0000	4.4000	4.0000	4.4000	-6.383%	13	783	-98.864%
2026-03-20	5.0000	5.2500	4.7000	4.7000	-2.490%	495	773	-98.936%
2026-03-19	4.1000	5.1000	4.1000	4.8200	+30.270%	320	772	-98.963%
2026-03-18	3.4100	3.7000	3.3000	3.7000	-5.128%	12	740	-98.649%
2026-03-17	3.9000	3.9000	3.9000	3.9000	+2.632%	1	746	-98.718%
2026-03-16	4.0000	4.0000	3.8000	3.8000	+5.556%	21	746	-98.684%
2026-03-13	3.5000	3.6000	3.5000	3.6000	+5.572%	13	764	-98.611%
2026-03-12	3.2000	3.4100	3.1800	3.4100	+11.803%	27	770	-98.534%
2026-03-11	2.8500	3.0500	2.8500	3.0500	+29.787%	425	784	-98.361%
2026-03-10	2.6500	2.6500	2.3500	2.3500	-24.437%	21	1,175	-97.872%
2026-03-09	3.2000	3.2000	3.1100	3.1100	-2.813%	104	1,158	-98.392%
2026-03-06	3.1000	3.2000	3.1000	3.2000	+3.226%	27	1,164	-98.438%
2026-03-05	2.6000	3.1000	2.6000	3.1000	+44.186%	1,073	1,166	-98.387%
2026-03-04	2.0600	2.1500	2.0600	2.1500	-14.000%	14	158	-97.674%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+21.951%	2	153	-98.000%
2026-03-02	2.0500	2.0500	2.0500	2.0500	+2.500%	35	151	-97.561%
2026-02-27	1.5500	2.0000	1.5200	2.0000	+37.931%	50	146	-97.500%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-12.121%	40	140	-96.552%
2026-02-20	1.6500	1.6500	1.6500	1.6500	+6.452%	15	100	-96.970%
2026-02-19	1.5500	1.5500	1.5500	1.5500	+3.333%	4	85	-96.774%
2026-02-13	1.6000	1.6000	1.5000	1.5000	-6.250%	8	82	-96.667%
2026-02-11	1.6000	1.6500	1.6000	1.6000	-8.571%	3	82	-96.875%
2026-02-06	1.7500	1.7500	1.7500	1.7500	-2.235%	40	82	-97.143%
2026-01-29	1.7900	1.7900	1.7900	1.7900	+2.286%	5	42	-97.207%
2026-01-26	1.7000	1.7500	1.7000	1.7500	+20.690%	16	37	-97.143%
2026-01-22	1.4000	1.4500	1.4000	1.4500	+31.818%	11	21	-96.552%
2026-01-20	1.4000	1.4200	1.1000	1.1000	-38.889%	9	10	-95.455%
2025-12-30	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-97.222%