Dark

AR20260918C35
AR Sep 18 2026 35.00 Call (AR260918C00035000)
option OPRA

EOD

Aug 13, 2026

2.90-3.333%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9000	2.9000	2.9000	2.9000	-3.333%	10	801	0.000%
2026-08-12	3.3200	3.6600	3.0000	3.0000	-9.091%	32	801	-3.333%
2026-08-11	3.5000	3.5000	3.3000	3.3000	+10.000%	4	800	-12.121%
2026-08-10	2.1500	3.0000	2.1500	3.0000	+81.818%	9	800	-3.333%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-5.172%	2	806	+75.758%
2026-08-06	1.5500	1.7400	1.5500	1.7400	+5.455%	18	804	+66.667%
2026-08-05	1.7500	1.7500	1.6500	1.6500	-17.500%	2	789	+75.758%
2026-08-04	2.2000	2.2500	2.0000	2.0000	-25.926%	24	787	+45.000%
2026-08-03	2.4200	2.7000	2.4200	2.7000	+20.000%	10	763	+7.407%
2026-07-31	2.1700	2.2500	2.0500	2.2500	+21.622%	202	764	+28.889%
2026-07-30	1.8000	1.8500	1.8000	1.8500	-10.194%	14	570	+56.757%
2026-07-29	2.0900	2.3000	2.0600	2.0600	+31.210%	60	570	+40.777%
2026-07-28	1.7500	1.7500	1.4500	1.5700	-10.286%	89	580	+84.713%
2026-07-27	1.7500	1.7900	1.7000	1.7500	-33.962%	4	579	+65.714%
2026-07-24	2.6000	2.6500	2.5000	2.6500	+15.217%	13	581	+9.434%
2026-07-23	2.8000	2.8000	2.3000	2.3000	-4.167%	31	579	+26.087%
2026-07-22	2.0200	2.4000	2.0000	2.4000	+63.265%	53	558	+20.833%
2026-07-21	1.3000	1.4700	1.3000	1.4700	-5.161%	8	555	+97.279%
2026-07-20	1.4500	1.5500	1.4500	1.5500	-3.125%	54	562	+87.097%
2026-07-17	1.6000	1.6000	1.6000	1.6000	0.000%	8	594	+81.250%
2026-07-16	1.7000	1.7000	1.6000	1.6000	0.000%	12	587	+81.250%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-10.615%	5	590	+81.250%
2026-07-14	1.7900	1.7900	1.7900	1.7900	-15.962%	1	590	+62.011%
2026-07-13	1.7500	2.2000	1.7500	2.1300	+51.064%	11	589	+36.150%
2026-07-10	1.7000	1.7000	1.3500	1.4100	-37.333%	14	587	+105.674%
2026-07-09	2.1300	2.2500	2.1300	2.2500	-4.255%	44	578	+28.889%
2026-07-08	2.7500	2.7500	2.3500	2.3500	0.000%	125	539	+23.404%
2026-07-06	2.3500	2.3500	2.3500	2.3500	-12.963%	5	441	+23.404%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+12.500%	16	436	+7.407%
2026-06-29	2.6500	2.6500	2.3000	2.4000	-20.000%	93	436	+20.833%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+30.435%	4	433	-3.333%
2026-06-25	2.6000	2.6000	2.3000	2.3000	-8.000%	59	433	+26.087%
2026-06-24	2.1600	2.6800	2.1600	2.5000	+4.167%	16	455	+16.000%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+15.942%	7	452	+20.833%
2026-06-22	1.9500	2.0700	1.9100	2.0700	+6.154%	13	452	+40.097%
2026-06-18	2.1800	2.3000	1.9000	1.9500	-15.217%	33	443	+48.718%
2026-06-17	2.2500	2.3500	2.2500	2.3000	-8.000%	3	443	+26.087%
2026-06-16	2.4500	2.5000	2.3500	2.5000	-1.186%	43	442	+16.000%
2026-06-15	2.7500	2.7500	2.5000	2.5300	-14.237%	11	400	+14.625%
2026-06-12	2.9500	2.9500	2.9500	2.9500	+3.509%	2	389	-1.695%
2026-06-11	3.0300	3.2000	2.8500	2.8500	-24.202%	91	389	+1.754%
2026-06-08	3.7600	3.7600	3.7600	3.7600	-3.590%	18	416	-22.872%
2026-06-05	4.0000	4.0000	3.9000	3.9000	-13.333%	9	419	-25.641%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+21.622%	5	411	-35.556%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-33.333%	36	411	-21.622%
2026-05-20	5.5500	5.5500	5.5500	5.5500	-8.113%	10	400	-47.748%
2026-05-18	5.9600	6.1300	5.9200	6.0400	+9.818%	13	390	-51.987%
2026-05-15	5.6000	5.6000	5.5000	5.5000	+19.565%	20	390	-47.273%
2026-05-13	4.4800	4.6700	4.4100	4.6000	+3.837%	14	373	-36.957%
2026-05-12	4.4300	4.4300	4.4300	4.4300	-3.905%	1	373	-34.537%
2026-05-11	4.6100	4.6100	4.6100	4.6100	+5.251%	10	373	-37.093%
2026-05-07	4.4000	4.4000	4.3000	4.3800	-18.889%	11	364	-33.790%
2026-05-06	6.1000	6.1000	5.4000	5.4000	-14.286%	3	371	-46.296%
2026-05-05	6.3500	6.3500	6.3000	6.3000	-4.545%	2	371	-53.968%
2026-05-04	6.6500	6.6500	6.6000	6.6000	+3.125%	2	369	-56.061%
2026-05-01	6.4000	6.4000	6.4000	6.4000	-4.192%	10	364	-54.688%
2026-04-29	6.6800	6.6800	6.6800	6.6800	+26.038%	1	364	-56.587%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+15.217%	1	364	-45.283%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-45.626%	1	364	-36.957%
2026-04-06	8.4600	8.4600	8.4600	8.4600	-15.400%	1	364	-65.721%
2026-03-31	9.7500	10.0000	9.7500	10.0000	-17.355%	36	365	-71.000%
2026-03-27	12.1000	12.1000	12.1000	12.1000	-1.626%	2	356	-76.033%
2026-03-26	12.3000	12.3000	12.3000	12.3000	+11.818%	1	356	-76.423%
2026-03-24	11.0000	11.0000	11.0000	11.0000	-2.135%	1	356	-73.636%
2026-03-19	11.8200	11.8200	11.2400	11.2400	+20.860%	4	356	-74.199%
2026-03-17	9.1500	9.3000	9.1500	9.3000	+1.087%	2	357	-68.817%
2026-03-16	8.8000	9.5000	8.8000	9.2000	+19.481%	10	357	-68.478%
2026-03-11	7.6200	7.7000	7.6200	7.7000	+5.479%	11	359	-62.338%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-6.410%	1	362	-60.274%
2026-03-09	7.8000	7.8000	7.8000	7.8000	+1.299%	2	361	-62.821%
2026-03-06	7.8000	8.0000	7.7000	7.7000	0.000%	19	361	-62.338%
2026-03-05	7.3000	8.0000	7.3000	7.7000	+28.333%	14	354	-62.338%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-7.692%	10	354	-51.667%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+9.244%	5	344	-55.385%
2026-02-27	5.8500	5.9500	5.7000	5.9500	+29.348%	7	344	-51.261%
2026-02-26	4.6000	4.6000	4.6000	4.6000	-8.000%	24	344	-36.957%
2026-02-23	5.5000	5.5000	5.0000	5.0000	-4.215%	20	320	-42.000%
2026-02-20	5.3000	5.3000	5.2200	5.2200	+3.984%	220	320	-44.444%
2026-02-19	4.9400	5.0200	4.9400	5.0200	+25.500%	34	312	-42.231%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-19.355%	2	279	-27.500%
2026-02-11	4.7200	4.9600	4.7200	4.9600	+4.421%	3	281	-41.532%
2026-02-10	4.6600	4.7500	4.6600	4.7500	-3.061%	6	279	-38.947%
2026-02-09	4.6000	4.9000	4.6000	4.9000	+11.364%	205	276	-40.816%
2026-02-06	4.4000	4.4000	4.4000	4.4000	-4.348%	6	115	-34.091%
2026-02-03	4.6000	4.6000	4.6000	4.6000	-11.538%	10	115	-36.957%
2026-01-26	5.2000	5.2000	5.2000	5.2000	+13.043%	2	115	-44.231%
2026-01-21	4.6300	4.7300	4.5300	4.6000	+17.949%	82	113	-36.957%
2026-01-20	4.0600	4.0600	3.9000	3.9000	+14.706%	6	51	-25.641%
2026-01-15	3.0800	3.4000	3.0000	3.4000	+3.030%	7	47	-14.706%
2026-01-14	3.3000	3.3000	3.3000	3.3000	-5.714%	1	43	-12.121%
2026-01-12	3.4800	3.5500	3.4000	3.5000	+10.759%	10	42	-17.143%
2026-01-09	3.3100	3.3100	3.1600	3.1600	-15.733%	2	41	-8.228%
2026-01-07	3.7000	3.7500	3.7000	3.7500	+5.634%	2	40	-22.667%
2026-01-05	3.5500	3.5500	3.5500	3.5500	-22.658%	1	32	-18.310%
2025-12-22	4.5900	4.5900	4.5900	4.5900	-8.200%	6	32	-36.819%
2025-12-17	4.6700	5.0000	4.6700	5.0000	+11.111%	2	32	-42.000%
2025-12-16	5.0000	5.0000	4.5000	4.5000	-26.829%	9	30	-35.556%
2025-12-12	6.1500	6.1500	6.1500	6.1500	-13.380%	1	21	-52.846%
2025-12-05	7.1000	7.1000	7.1000	7.1000	+31.725%	1	20	-59.155%
2025-11-14	5.3900	5.3900	5.3900	5.3900	+34.750%	1	20	-46.197%
2025-10-29	3.9000	4.0000	3.9000	4.0000	-13.978%	9	19	-27.500%
2025-10-24	4.7000	4.7000	4.6500	4.6500	+1.087%	2	20	-37.634%
2025-10-22	4.6000	4.6000	4.6000	4.6000	+6.977%	1	19	-36.957%
2025-10-20	4.2000	4.3000	4.2000	4.3000	+16.216%	6	18	-32.558%
2025-10-16	4.1000	4.1000	3.7000	3.7000	-30.189%	2	13	-21.622%
2025-10-10	5.3000	5.3000	5.3000	5.3000	+1.923%	1	11	-45.283%
2025-10-07	5.2000	5.2000	5.2000	5.2000	+0.193%	1	10	-44.231%
2025-10-02	5.1900	5.1900	5.1900	5.1900	-12.034%	1	9	-44.123%
2025-10-01	5.9000	5.9000	5.9000	5.9000	+11.321%	1	8	-50.847%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-3.636%	1	7	-45.283%
2025-09-23	5.5000	5.5000	5.5000	5.5000	0.000%	6	6	-47.273%