Dark

AR20260918C37
AR Sep 18 2026 37.00 Call (AR260918C00037000)
option OPRA

EOD

Aug 13, 2026

1.45-25.258%(-0.49)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6900	1.6900	1.4000	1.4500	-25.258%	28	1,029	0.000%
2026-08-12	2.1800	2.3000	1.9000	1.9400	-8.491%	36	1,029	-25.258%
2026-08-11	1.7200	2.2000	1.7200	2.1200	+21.143%	228	1,010	-31.604%
2026-08-10	1.1000	1.7700	1.1000	1.7500	+101.149%	34	826	-17.143%
2026-08-07	0.8000	0.9000	0.8000	0.8700	-8.421%	31	819	+66.667%
2026-08-06	0.8800	0.9500	0.8500	0.9500	+7.955%	38	792	+52.632%
2026-08-05	0.9000	0.9100	0.8700	0.8800	-33.333%	14	760	+64.773%
2026-08-04	1.3900	1.3900	1.2000	1.3200	-13.725%	57	749	+9.848%
2026-08-03	0.9100	1.5500	0.9100	1.5300	+4.795%	61	776	-5.229%
2026-07-31	1.3500	1.4600	1.2500	1.4600	+39.048%	34	770	-0.685%
2026-07-30	1.2500	1.2500	1.0500	1.0500	-25.000%	85	744	+38.095%
2026-07-29	1.2500	1.4000	1.2300	1.4000	+40.000%	12	677	+3.571%
2026-07-28	1.1000	1.1000	1.0000	1.0000	-12.281%	15	669	+45.000%
2026-07-27	1.1500	1.1500	1.0800	1.1400	-28.750%	35	658	+27.193%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-4.762%	1	653	-9.375%
2026-07-23	1.6800	1.6800	1.6800	1.6800	+7.006%	2	652	-13.690%
2026-07-22	1.4500	1.5700	1.4000	1.5700	+57.000%	7	650	-7.643%
2026-07-21	0.9200	1.0000	0.8700	1.0000	0.000%	52	644	+45.000%
2026-07-20	0.9500	1.0000	0.9500	1.0000	+5.263%	4	637	+45.000%
2026-07-17	1.0000	1.0500	0.9500	0.9500	0.000%	6	633	+52.632%
2026-07-16	1.0500	1.0500	0.9500	0.9500	-5.000%	24	632	+52.632%
2026-07-15	0.9500	1.0000	0.9500	1.0000	-13.043%	19	641	+45.000%
2026-07-13	1.1500	1.1500	1.1500	1.1500	+26.374%	2	635	+26.087%
2026-07-10	0.9100	0.9100	0.9100	0.9100	-35.000%	10	633	+59.341%
2026-07-09	1.3000	1.4400	1.3000	1.4000	-12.500%	20	633	+3.571%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-9.091%	2	617	-9.375%
2026-07-07	1.6800	1.7600	1.6800	1.7600	-4.865%	4	617	-17.614%
2026-07-01	1.8500	1.9000	1.8000	1.8500	-9.756%	26	618	-21.622%
2026-06-30	1.9000	2.1000	1.9000	2.0500	+33.987%	11	620	-29.268%
2026-06-29	1.6000	1.6500	1.5300	1.5300	-30.455%	13	622	-5.229%
2026-06-26	2.2000	2.2000	2.2000	2.2000	+31.737%	17	621	-34.091%
2026-06-25	1.7000	1.7000	1.6700	1.6700	+4.375%	2	622	-13.174%
2026-06-23	1.6000	1.6500	1.6000	1.6000	+16.788%	71	623	-9.375%
2026-06-22	1.4000	1.4000	1.3700	1.3700	0.000%	19	565	+5.839%
2026-06-18	1.3500	1.4500	1.3300	1.3700	-14.375%	30	551	+5.839%
2026-06-17	1.6500	1.6500	1.6000	1.6000	-5.882%	4	551	-9.375%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-15.000%	3	551	-14.706%
2026-06-15	1.9500	2.0000	1.9500	2.0000	-23.077%	11	548	-27.500%
2026-06-11	2.6000	2.6000	2.6000	2.6000	-7.143%	3	548	-44.231%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-20.000%	1	547	-48.214%
2026-06-03	3.3600	3.5000	3.3600	3.5000	+6.061%	6	547	-58.571%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+6.452%	2	547	-56.061%
2026-05-28	2.5600	3.1000	2.5600	3.1000	+5.085%	12	545	-53.226%
2026-05-27	2.9500	2.9500	2.9500	2.9500	-19.399%	1	553	-50.847%
2026-05-22	3.8000	3.8000	3.6600	3.6600	-14.884%	2	552	-60.383%
2026-05-21	4.3000	4.3000	4.3000	4.3000	-2.273%	38	552	-66.279%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+3.286%	3	552	-67.045%
2026-05-15	4.2600	4.2600	4.2600	4.2600	+10.938%	1	553	-65.962%
2026-05-14	3.7000	4.2000	3.7000	3.8400	+13.274%	47	552	-62.240%
2026-05-12	3.4000	3.4000	3.3900	3.3900	-9.358%	2	548	-57.227%
2026-05-11	3.7400	3.7400	3.7400	3.7400	-16.889%	10	548	-61.230%
2026-05-06	4.2900	4.5000	4.2900	4.5000	+8.173%	13	538	-67.778%
2026-04-20	4.1600	4.1600	4.1600	4.1600	+11.230%	5	535	-65.144%
2026-04-17	3.7400	3.7400	3.7400	3.7400	-10.952%	8	535	-61.230%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+6.329%	1	527	-65.476%
2026-04-15	3.9500	3.9500	3.9500	3.9500	-1.250%	1	528	-63.291%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-20.635%	10	528	-63.750%
2026-04-10	5.0400	5.0400	5.0400	5.0400	-34.545%	1	518	-71.230%
2026-04-01	7.8900	7.8900	7.7000	7.7000	-30.190%	2	519	-81.169%
2026-03-26	10.6000	11.1700	10.1000	11.0300	+13.361%	26	521	-86.854%
2026-03-24	9.7300	9.7300	9.7300	9.7300	0.000%	3	541	-85.098%
2026-03-20	9.9400	9.9600	9.6600	9.7300	-3.568%	11	543	-85.098%
2026-03-19	9.0000	10.1900	9.0000	10.0900	+27.722%	11	545	-85.629%
2026-03-17	7.9000	7.9000	7.9000	7.9000	+2.597%	1	554	-81.646%
2026-03-12	7.0000	7.7500	7.0000	7.7000	+37.500%	5	555	-81.169%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-14.634%	1	559	-74.107%
2026-03-09	7.0200	7.0200	6.5500	6.5600	-2.090%	6	559	-77.896%
2026-03-06	6.5400	7.0000	6.5400	6.7000	0.000%	8	563	-78.358%
2026-03-05	6.7000	6.7000	6.7000	6.7000	+16.725%	1	569	-78.358%
2026-03-04	5.7400	5.7400	5.7400	5.7400	-4.333%	1	569	-74.739%
2026-03-03	5.6100	6.0000	5.3100	6.0000	+15.385%	14	568	-75.833%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+6.122%	1	567	-72.115%
2026-02-27	4.9000	4.9000	4.9000	4.9000	+46.269%	20	566	-70.408%
2026-02-24	3.3000	3.4000	3.2000	3.3500	-17.284%	506	566	-56.716%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+26.959%	1	72	-64.198%
2026-02-17	3.1900	3.1900	3.1900	3.1900	-27.500%	1	72	-54.545%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+2.326%	1	71	-67.045%
2026-02-06	4.0000	4.3000	4.0000	4.3000	+4.878%	5	71	-66.279%
2026-02-04	4.1000	4.1000	4.1000	4.1000	+14.525%	1	68	-64.634%
2026-02-02	3.9900	3.9900	3.5800	3.5800	-25.417%	4	68	-59.497%
2026-01-30	4.5000	4.8000	4.5000	4.8000	+11.369%	5	66	-69.792%
2026-01-29	4.3100	4.3100	4.3100	4.3100	+10.513%	3	68	-66.357%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-11.364%	3	71	-62.821%
2026-01-26	4.2000	4.4000	4.2000	4.4000	+16.095%	2	68	-67.045%
2026-01-22	3.7000	3.7900	3.7000	3.7900	-2.571%	6	67	-61.741%
2026-01-21	3.8900	3.8900	3.8900	3.8900	+49.615%	4	62	-62.725%
2026-01-09	2.7000	2.7000	2.6000	2.6000	-13.333%	4	60	-44.231%
2026-01-07	2.9500	3.0000	2.9500	3.0000	+5.263%	2	61	-51.667%
2026-01-06	2.8500	2.8500	2.8500	2.8500	-1.384%	1	60	-49.123%
2026-01-05	2.8900	2.8900	2.8900	2.8900	-36.344%	1	59	-49.827%
2025-12-30	4.4700	4.6000	4.4700	4.5400	+16.410%	12	59	-68.062%
2025-12-24	3.8900	4.0000	3.8900	3.9000	+3.723%	6	46	-62.821%
2025-12-22	3.7600	3.7600	3.7600	3.7600	+7.429%	3	43	-61.436%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-41.667%	5	43	-58.571%
2025-12-05	6.0000	6.0000	6.0000	6.0000	+4.712%	1	38	-75.833%
2025-12-04	5.7700	5.7700	5.7300	5.7300	+16.939%	5	38	-74.695%
2025-12-02	4.7300	4.9000	4.7300	4.9000	+13.953%	4	33	-70.408%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+30.303%	5	29	-66.279%
2025-10-29	3.2000	3.4000	3.2000	3.3000	-8.333%	12	24	-56.061%
2025-10-20	3.6000	3.6000	3.6000	3.6000	+18.033%	3	26	-59.722%
2025-10-17	3.0500	3.0500	3.0500	3.0500	-29.561%	1	23	-52.459%
2025-10-09	4.3300	4.3300	4.3300	4.3300	-1.367%	1	22	-66.513%
2025-09-29	4.3900	4.3900	4.3900	4.3900	+21.271%	20	21	-66.970%
2025-09-18	3.6200	3.6200	3.6200	3.6200	0.000%	1	1	-59.945%