Dark

AR20260918C45
AR Sep 18 2026 45.00 Call (AR260918C00045000)
option OPRA

EOD

Aug 13, 2026

0.1500-25.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,370	0.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	+33.333%	3	2,370	-25.000%
2026-08-11	0.1000	0.1500	0.1000	0.1500	0.000%	10	2,373	0.000%
2026-08-10	0.1000	0.1500	0.0800	0.1500	+87.500%	12	2,373	0.000%
2026-08-06	0.0800	0.0800	0.0600	0.0800	-46.667%	10	2,385	+87.500%
2026-08-03	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,387	0.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	7	2,387	0.000%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-6.250%	2	2,386	0.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,386	-6.250%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,386	0.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+7.143%	252	2,386	0.000%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-6.667%	5	2,135	+7.143%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,130	0.000%
2026-07-16	0.1800	0.1800	0.1500	0.1500	-28.571%	12	2,129	0.000%
2026-07-14	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,132	-28.571%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,132	-25.000%
2026-07-10	0.1800	0.1800	0.1500	0.1500	-48.276%	2	2,133	0.000%
2026-07-06	0.2500	0.3000	0.2500	0.2900	-21.622%	10	2,134	-48.276%
2026-07-02	0.3500	0.3700	0.3500	0.3700	+5.714%	10	2,125	-59.459%
2026-06-25	0.3500	0.3500	0.3500	0.3500	+2.941%	1	2,125	-57.143%
2026-06-24	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,126	-55.882%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+9.375%	4	2,127	-57.143%
2026-06-18	0.3800	0.3800	0.3200	0.3200	-11.111%	3	2,126	-53.125%
2026-06-17	0.3600	0.3600	0.3600	0.3600	-7.692%	50	2,126	-58.333%
2026-06-16	0.3900	0.3900	0.3900	0.3900	-26.415%	2	2,076	-61.538%
2026-06-15	0.5000	0.5300	0.5000	0.5300	-18.462%	5	2,074	-71.698%
2026-06-11	0.6500	0.6500	0.6500	0.6500	+3.175%	2	2,072	-76.923%
2026-06-09	0.6300	0.6300	0.6300	0.6300	-40.000%	1	2,074	-76.190%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-11.017%	1	2,073	-85.714%
2026-06-04	1.1500	1.1800	1.1500	1.1800	+12.381%	11	2,073	-87.288%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-12.500%	1	2,067	-85.714%
2026-06-01	1.2000	1.2000	1.2000	1.2000	+22.449%	1	2,066	-87.500%
2026-05-28	0.8000	0.9800	0.8000	0.9800	+22.500%	2	2,066	-84.694%
2026-05-27	0.8700	0.9500	0.7500	0.8000	-25.234%	1,517	2,065	-81.250%
2026-05-26	1.0700	1.0700	1.0700	1.0700	-2.727%	1	655	-85.981%
2026-05-22	1.2800	1.2800	1.1000	1.1000	-26.667%	6	655	-86.364%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-8.537%	4	651	-90.000%
2026-05-20	1.6400	1.6400	1.6400	1.6400	-13.684%	8	651	-90.854%
2026-05-19	1.9000	1.9000	1.9000	1.9000	+22.581%	1	655	-92.105%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-1.899%	4	655	-90.323%
2026-05-15	1.5000	1.5800	1.5000	1.5800	+12.857%	16	655	-90.506%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+21.739%	3	640	-89.286%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-4.167%	3	637	-86.957%
2026-05-11	1.2000	1.2000	1.2000	1.2000	+9.091%	1	637	-87.500%
2026-05-08	1.1600	1.1600	1.1000	1.1000	-45.813%	5	638	-86.364%
2026-05-05	1.9800	2.0300	1.9000	2.0300	-9.778%	3	639	-92.611%
2026-05-04	2.0300	2.2500	2.0000	2.2500	+8.696%	8	637	-93.333%
2026-05-01	2.0300	2.0700	2.0300	2.0700	0.000%	30	650	-92.754%
2026-04-30	1.9500	2.0800	1.9500	2.0700	-5.909%	4	650	-92.754%
2026-04-29	2.2000	2.2000	2.2000	2.2000	+20.879%	1	650	-93.182%
2026-04-24	1.9000	1.9000	1.8200	1.8200	+11.656%	3	651	-91.758%
2026-04-21	1.6300	1.6300	1.6300	1.6300	+8.667%	1	649	-90.798%
2026-04-17	1.1500	1.5000	1.1000	1.5000	+5.634%	647	649	-90.000%
2026-04-15	1.4200	1.4200	1.4200	1.4200	-9.554%	1	842	-89.437%
2026-04-14	1.6500	1.6500	1.5700	1.5700	-27.315%	17	841	-90.446%
2026-04-13	2.1600	2.1600	2.1600	2.1600	+1.408%	4	837	-93.056%
2026-04-10	2.1200	2.1300	1.9500	2.1300	-6.579%	11	833	-92.958%
2026-04-09	2.6000	2.6000	2.2800	2.2800	-12.308%	4	827	-93.421%
2026-04-08	2.3000	2.6000	2.3000	2.6000	-31.579%	7	827	-94.231%
2026-04-02	4.1000	4.1000	3.8000	3.8000	0.000%	13	826	-96.053%
2026-04-01	4.3000	4.3000	3.8000	3.8000	-28.302%	22	826	-96.053%
2026-03-31	5.7000	5.7000	5.3000	5.3000	-5.357%	31	826	-97.170%
2026-03-30	5.7200	5.7200	5.6000	5.6000	-13.846%	29	831	-97.321%
2026-03-27	6.0300	6.5000	6.0300	6.5000	+12.069%	8	820	-97.692%
2026-03-25	5.3700	5.8000	5.3700	5.8000	+7.407%	18	812	-97.414%
2026-03-24	5.2000	5.4000	5.2000	5.4000	+4.854%	10	827	-97.222%
2026-03-23	4.7000	5.1500	4.7000	5.1500	-9.649%	2	827	-97.087%
2026-03-20	5.3000	5.7000	5.3000	5.7000	+5.166%	31	827	-97.368%
2026-03-19	5.6000	5.9800	5.3600	5.4200	+35.500%	43	817	-97.232%
2026-03-18	3.9000	4.0000	3.9000	4.0000	0.000%	62	782	-96.250%
2026-03-17	4.1000	4.1000	4.0000	4.0000	-4.988%	24	780	-96.250%
2026-03-16	4.2000	4.4000	4.2000	4.2100	+5.250%	10	760	-96.437%
2026-03-13	3.8000	4.0000	3.8000	4.0000	+4.712%	10	759	-96.250%
2026-03-12	3.9000	3.9000	3.8200	3.8200	+15.758%	642	755	-96.073%
2026-03-09	3.5000	3.5000	3.2000	3.3000	-2.655%	9	248	-95.455%
2026-03-06	3.5000	3.5000	3.3900	3.3900	+3.988%	20	243	-95.575%
2026-03-05	3.0000	3.4100	3.0000	3.2600	+23.019%	101	228	-95.399%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+3.516%	2	141	-94.340%
2026-03-02	2.5600	2.5600	2.5600	2.5600	+60.000%	2	142	-94.141%
2026-02-26	1.6000	1.6000	1.6000	1.6000	+10.345%	1	141	-90.625%
2026-02-24	1.4500	1.4500	1.4500	1.4500	-9.938%	1	141	-89.655%
2026-02-02	1.7200	1.7400	1.6100	1.6100	-4.734%	6	142	-90.683%
2026-01-28	1.6900	1.6900	1.6900	1.6900	-15.500%	3	137	-91.124%
2026-01-26	2.0000	2.0000	2.0000	2.0000	+21.951%	101	134	-92.500%
2026-01-21	1.6600	1.6600	1.6400	1.6400	+20.588%	11	33	-90.854%
2026-01-20	1.5700	1.5700	1.3600	1.3600	+38.776%	10	22	-88.971%
2026-01-12	1.2500	1.2500	0.9800	0.9800	-16.949%	4	20	-84.694%
2026-01-08	1.1800	1.1800	1.1800	1.1800	+2.609%	1	16	-87.288%
2026-01-06	1.2000	1.2000	1.1500	1.1500	-10.156%	4	15	-86.957%
2026-01-05	1.2000	1.2800	1.2000	1.2800	-36.634%	2	16	-88.281%
2025-12-30	2.0200	2.0200	2.0200	2.0200	-27.076%	1	16	-92.574%
2025-12-04	2.7800	2.9000	2.7700	2.7700	+30.660%	3	16	-94.585%
2025-12-02	2.1200	2.1200	2.1200	2.1200	-11.667%	4	13	-92.925%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+45.455%	2	13	-93.750%
2025-10-29	1.6500	1.6500	1.6000	1.6500	-14.948%	4	11	-90.909%
2025-10-24	1.9400	1.9400	1.9400	1.9400	+2.105%	4	11	-92.268%
2025-10-22	1.9000	1.9000	1.9000	1.9000	0.000%	7	7	-92.105%