Dark

AR20260918C40
AR Sep 18 2026 40.00 Call (AR260918C00040000)
option OPRA

EOD

Aug 13, 2026

0.5300-29.333%(-0.2200)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6000	0.6500	0.5300	0.5300	-29.333%	43	4,194	0.000%
2026-08-12	0.9500	0.9500	0.7000	0.7500	-14.773%	322	4,194	-29.333%
2026-08-11	0.8000	0.9400	0.7000	0.8800	+17.333%	293	4,097	-39.773%
2026-08-10	0.4500	0.7500	0.4500	0.7500	+114.286%	323	3,976	-29.333%
2026-08-07	0.3500	0.3500	0.3500	0.3500	0.000%	71	3,725	+51.429%
2026-08-06	0.3800	0.3800	0.3500	0.3500	+16.667%	3	3,654	+51.429%
2026-08-05	0.3000	0.4000	0.3000	0.3000	-40.000%	91	3,653	+76.667%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-23.077%	23	3,586	+6.000%
2026-08-03	0.5500	0.6500	0.5500	0.6500	+8.333%	31	3,563	-18.462%
2026-07-31	0.5900	0.6000	0.5500	0.6000	+33.333%	13	3,534	-11.667%
2026-07-30	0.4100	0.4500	0.4100	0.4500	-28.571%	4	3,531	+17.778%
2026-07-29	0.5800	0.6300	0.5800	0.6300	+57.500%	33	3,531	-15.873%
2026-07-28	0.5000	0.5000	0.4000	0.4000	-27.273%	9	3,533	+32.500%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-31.250%	66	3,534	-3.636%
2026-07-24	0.7500	0.8500	0.7500	0.8000	+11.111%	104	3,525	-33.750%
2026-07-23	0.8000	0.9000	0.7200	0.7200	+9.091%	124	3,524	-26.389%
2026-07-22	0.7500	0.7500	0.6500	0.6600	+46.667%	19	3,418	-19.697%
2026-07-21	0.4500	0.4700	0.4000	0.4500	+12.500%	65	3,403	+17.778%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,341	+32.500%
2026-07-17	0.4600	0.4600	0.4500	0.4500	-6.250%	2	3,341	+17.778%
2026-07-16	0.5100	0.5100	0.4800	0.4800	+6.667%	3	3,340	+10.417%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-18.182%	39	3,340	+17.778%
2026-07-14	0.6000	0.6000	0.5500	0.5500	-21.429%	6	3,315	-3.636%
2026-07-13	0.5000	0.7000	0.5000	0.7000	+55.556%	7	3,310	-24.286%
2026-07-10	0.6400	0.6400	0.4000	0.4500	-35.714%	456	3,312	+17.778%
2026-07-09	0.7500	0.7500	0.6900	0.7000	-12.500%	8	3,279	-24.286%
2026-07-08	0.9500	0.9500	0.8000	0.8000	-14.894%	8	3,283	-33.750%
2026-07-07	1.0000	1.0000	0.8600	0.9400	+14.634%	20	3,283	-43.617%
2026-07-06	1.0000	1.0000	0.7800	0.8200	-21.905%	31	3,282	-35.366%
2026-07-02	1.0500	1.0500	1.0000	1.0500	+1.942%	31	3,279	-49.524%
2026-07-01	0.9500	1.0300	0.9500	1.0300	-10.435%	16	3,279	-48.544%
2026-06-30	0.9500	1.2000	0.9500	1.1500	+35.294%	51	3,291	-53.913%
2026-06-29	1.0000	1.0000	0.8000	0.8500	-32.540%	65	3,299	-37.647%
2026-06-26	1.0000	1.2600	1.0000	1.2600	+41.573%	2	3,249	-57.937%
2026-06-25	0.9000	1.0000	0.8900	0.8900	-11.000%	23	3,248	-40.449%
2026-06-24	0.9000	1.0500	0.9000	1.0000	+5.263%	15	3,255	-47.000%
2026-06-23	0.9000	0.9700	0.8600	0.9500	+21.795%	339	3,260	-44.211%
2026-06-22	0.7000	0.7800	0.7000	0.7800	0.000%	104	2,943	-32.051%
2026-06-18	0.8000	0.8000	0.7700	0.7800	-13.333%	204	2,787	-32.051%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-11.765%	50	2,787	-41.111%
2026-06-16	0.9500	1.0200	0.9200	1.0200	-7.273%	39	2,737	-48.039%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-17.910%	9	2,733	-51.818%
2026-06-12	1.0700	1.3400	1.0700	1.3400	+0.752%	32	2,736	-60.448%
2026-06-11	1.5000	1.5000	1.2500	1.3300	-1.481%	184	2,755	-60.150%
2026-06-09	1.5000	1.5000	1.3000	1.3500	-36.620%	266	2,580	-60.741%
2026-06-05	2.0000	2.1300	2.0000	2.1300	-9.362%	3	2,824	-75.117%
2026-06-04	2.3500	2.3500	2.3500	2.3500	+4.444%	10	2,823	-77.447%
2026-06-03	2.4500	2.4500	2.2300	2.2500	+2.273%	9	2,823	-76.444%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-12.000%	1	2,820	-75.909%
2026-06-01	2.4000	2.5000	2.4000	2.5000	+31.579%	51	2,819	-78.800%
2026-05-27	1.8700	1.9000	1.8000	1.9000	-12.442%	1,562	2,776	-72.105%
2026-05-26	2.4500	2.4500	2.1700	2.1700	-7.660%	3	1,256	-75.576%
2026-05-22	2.3500	2.3500	2.3500	2.3500	-11.321%	2	1,251	-77.447%
2026-05-21	2.6500	2.6500	2.6500	2.6500	-22.059%	27	1,251	-80.000%
2026-05-20	3.4000	3.4000	3.4000	3.4000	-5.556%	3	1,251	-84.412%
2026-05-19	3.3600	3.6000	3.3600	3.6000	+3.746%	26	1,250	-85.278%
2026-05-18	3.4000	3.4700	3.3400	3.4700	+30.943%	43	1,250	-84.726%
2026-05-14	2.7500	2.7500	2.6500	2.6500	+8.163%	52	1,250	-80.000%
2026-05-13	2.3800	2.4500	2.3200	2.4500	+2.083%	39	1,201	-78.367%
2026-05-11	2.4000	2.4000	2.4000	2.4000	+1.266%	20	1,201	-77.917%
2026-05-07	2.3000	2.3900	2.3000	2.3700	-18.276%	304	1,221	-77.637%
2026-05-06	3.0700	3.0700	2.9000	2.9000	-26.952%	5	918	-81.724%
2026-05-05	4.0000	4.0000	3.9700	3.9700	+4.474%	150	923	-86.650%
2026-05-04	3.8000	3.8000	3.8000	3.8000	+7.042%	6	873	-86.053%
2026-05-01	3.5500	3.5500	3.5500	3.5500	-8.740%	2	875	-85.070%
2026-04-30	3.8900	3.8900	3.8900	3.8900	-5.583%	1	875	-86.375%
2026-04-29	4.0000	4.1200	4.0000	4.1200	+11.351%	6	874	-87.136%
2026-04-28	3.9000	3.9000	3.7000	3.7000	+2.778%	155	880	-85.676%
2026-04-27	3.5000	3.6000	3.5000	3.6000	+10.769%	400	735	-85.278%
2026-04-24	3.3000	3.3700	3.2000	3.2500	-1.515%	18	419	-83.692%
2026-04-23	3.5000	3.5000	3.3000	3.3000	-13.158%	3	403	-83.939%
2026-04-22	3.5000	3.8000	3.3000	3.8000	+32.867%	12	402	-86.053%
2026-04-20	2.8600	2.8800	2.7000	2.8600	+0.351%	286	400	-81.469%
2026-04-17	2.8500	2.8500	2.8500	2.8500	-9.236%	1	188	-81.404%
2026-04-16	3.1400	3.1400	3.1400	3.1400	+14.182%	2	187	-83.121%
2026-04-15	2.7500	2.7500	2.7500	2.7500	+1.852%	1	185	-80.727%
2026-04-14	2.6400	2.7000	2.6400	2.7000	-15.625%	8	184	-80.370%
2026-04-13	3.9000	3.9000	3.2000	3.2000	-15.789%	5	176	-83.438%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-19.149%	6	174	-86.053%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+6.818%	6	177	-88.723%
2026-04-08	4.4000	4.4000	4.4000	4.4000	-22.807%	2	171	-87.955%
2026-04-07	5.7000	5.7000	5.7000	5.7000	+7.143%	1	170	-90.702%
2026-04-06	5.6800	5.6800	5.3200	5.3200	-6.667%	6	170	-90.038%
2026-04-02	5.4000	5.7000	5.4000	5.7000	-5.000%	7	179	-90.702%
2026-04-01	6.5000	6.5000	6.0000	6.0000	-14.286%	9	179	-91.167%
2026-03-31	8.0000	8.0000	7.0000	7.0000	-19.540%	46	177	-92.429%
2026-03-26	8.7000	8.7000	8.7000	8.7000	+2.715%	10	150	-93.908%
2026-03-25	8.4700	8.4700	8.4700	8.4700	+6.407%	1	160	-93.743%
2026-03-24	7.8700	7.9600	7.8700	7.9600	-2.689%	18	160	-93.342%
2026-03-19	7.7000	8.5800	7.7000	8.1800	+31.723%	10	160	-93.521%
2026-03-17	6.1000	6.2100	6.1000	6.2100	-4.462%	2	168	-91.465%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+18.182%	1	169	-91.846%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+2.804%	6	169	-90.364%
2026-03-11	5.1000	5.3500	5.1000	5.3500	+16.304%	10	165	-90.093%
2026-03-10	4.8000	4.8000	4.6000	4.6000	-10.156%	9	167	-88.478%
2026-03-09	5.0000	5.5000	5.0000	5.1200	-0.967%	123	165	-89.648%
2026-03-06	5.1700	5.1700	5.1700	5.1700	-2.083%	1	158	-89.749%
2026-03-05	4.8200	5.5000	4.8200	5.2800	+39.683%	52	159	-89.962%
2026-03-04	3.7800	3.7800	3.7800	3.7800	-13.103%	1	130	-85.979%
2026-03-03	4.2900	4.3500	4.2800	4.3500	+10.127%	46	130	-87.816%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+6.757%	6	102	-86.582%
2026-02-27	3.2000	3.7000	3.2000	3.7000	+39.623%	24	103	-85.676%
2026-02-25	2.6500	2.6500	2.6500	2.6500	-5.357%	5	107	-80.000%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-8.197%	15	107	-81.071%
2026-02-13	3.0500	3.0500	3.0500	3.0500	0.000%	1	107	-82.623%
2026-02-11	3.0500	3.0500	3.0500	3.0500	+2.694%	10	107	-82.623%
2026-02-09	3.0800	3.0800	2.9700	2.9700	+1.712%	2	107	-82.155%
2026-02-04	2.9200	2.9200	2.9200	2.9200	+10.189%	3	105	-81.849%
2026-02-03	2.7000	2.7000	2.6500	2.6500	-1.852%	11	105	-80.000%
2026-02-02	3.0000	3.0000	2.6700	2.7000	-22.857%	9	114	-80.370%
2026-01-30	3.6200	3.6200	3.5000	3.5000	+16.667%	12	111	-84.857%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+9.890%	5	103	-82.333%
2026-01-27	2.7900	2.7900	2.7300	2.7300	-11.935%	7	103	-80.586%
2026-01-26	3.1000	3.1000	3.1000	3.1000	+2.310%	10	105	-82.903%
2026-01-23	2.6600	3.0300	2.6600	3.0300	+6.316%	8	105	-82.508%
2026-01-22	2.8500	2.8500	2.8500	2.8500	+24.454%	10	101	-81.404%
2026-01-20	2.5500	2.5500	2.2900	2.2900	+11.707%	15	91	-76.856%
2026-01-16	1.7300	2.0500	1.7300	2.0500	+20.588%	13	76	-74.146%
2026-01-15	1.7000	1.7000	1.7000	1.7000	-12.371%	1	76	-68.824%
2026-01-14	1.9400	1.9400	1.9400	1.9400	-0.513%	2	76	-72.680%
2026-01-12	1.9500	1.9500	1.9500	1.9500	+8.333%	1	76	-72.821%
2026-01-09	1.9000	1.9000	1.8000	1.8000	-15.888%	4	76	-70.556%
2026-01-07	2.1700	2.2400	2.1400	2.1400	-6.550%	3	76	-75.234%
2026-01-05	2.2900	2.2900	2.2900	2.2900	-19.649%	1	77	-76.856%
2025-12-26	2.8500	2.8500	2.8500	2.8500	-3.061%	1	77	-81.404%
2025-12-24	2.8900	2.9400	2.8900	2.9400	+9.294%	9	86	-81.973%
2025-12-18	3.2000	3.2000	2.6900	2.6900	-11.803%	10	86	-80.297%
2025-12-17	3.0500	3.0500	3.0500	3.0500	+15.094%	1	81	-82.623%
2025-12-16	3.0000	3.0000	2.6000	2.6500	-28.378%	15	81	-80.000%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-19.565%	30	66	-85.676%
2025-12-10	4.6000	4.6000	4.6000	4.6000	+4.308%	1	66	-88.478%
2025-12-08	4.4100	4.4100	4.4100	4.4100	+5.000%	1	65	-87.982%
2025-12-05	5.2000	5.2000	4.2000	4.2000	-5.405%	6	65	-87.381%
2025-12-04	4.4500	4.4600	4.4300	4.4400	-0.893%	5	59	-88.063%
2025-12-03	4.4800	4.4800	4.4800	4.4800	+16.667%	1	54	-88.170%
2025-12-02	3.8400	3.8400	3.8400	3.8400	-23.200%	1	53	-86.198%
2025-11-28	4.5000	5.0000	4.5000	5.0000	+25.000%	31	53	-89.400%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+19.048%	1	24	-86.750%
2025-11-25	3.3600	3.3600	3.3600	3.3600	+1.818%	1	24	-84.226%
2025-11-21	3.3000	3.3000	3.3000	3.3000	-23.256%	5	23	-83.939%
2025-11-11	4.3000	4.3000	4.3000	4.3000	+22.857%	2	17	-87.674%
2025-10-21	2.6000	3.5000	2.6000	3.5000	+29.630%	8	17	-84.857%
2025-10-13	2.7000	2.7000	2.7000	2.7000	-15.625%	2	9	-80.370%
2025-10-08	3.3000	3.3000	3.2000	3.2000	-9.859%	5	7	-83.438%
2025-10-02	3.5500	3.5500	3.5500	3.5500	-7.552%	1	2	-85.070%
2025-10-01	3.8400	3.8400	3.8400	3.8400	+53.600%	1	1	-86.198%
2025-09-19	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-78.800%