Dark

AR20270115C25
AR Jan 15 2027 25.00 Call (AR270115C00025000)
option OPRA

EOD

Aug 10, 2026

12.80+10.919%(+1.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.8000	12.8000	12.8000	12.8000	+10.919%	4	479	0.000%
2026-07-31	11.5400	11.5400	11.5400	11.5400	+13.695%	2	481	+10.919%
2026-07-28	10.1500	10.1500	10.1500	10.1500	-5.669%	1	481	+26.108%
2026-07-22	10.7600	10.7600	10.7600	10.7600	+8.141%	15	481	+18.959%
2026-06-18	9.9500	9.9500	9.9500	9.9500	-7.614%	2	494	+28.643%
2026-06-15	10.8000	10.8400	10.7700	10.7700	-6.672%	17	494	+18.849%
2026-06-09	11.5400	11.5400	11.5400	11.5400	-8.413%	1	488	+10.919%
2026-06-02	12.9000	12.9000	12.6000	12.6000	+3.279%	7	488	+1.587%
2026-05-29	12.2000	12.2000	12.2000	12.2000	-9.963%	4	492	+4.918%
2026-04-21	13.5500	13.5500	13.5500	13.5500	-1.095%	1	492	-5.535%
2026-04-20	13.7000	13.7000	13.7000	13.7000	+4.183%	1	492	-6.569%
2026-04-17	13.1500	13.1500	13.1500	13.1500	-0.530%	3	491	-2.662%
2026-04-14	13.1500	13.2200	13.1500	13.2200	-38.512%	2	488	-3.177%
2026-03-27	21.2000	21.5000	21.0000	21.5000	+1.415%	12	487	-40.465%
2026-03-25	20.3000	21.2000	20.3000	21.2000	+4.331%	4	492	-39.623%
2026-03-24	20.0000	20.3200	20.0000	20.3200	+0.594%	31	494	-37.008%
2026-03-20	20.0000	20.2000	20.0000	20.2000	+1.000%	2	510	-36.634%
2026-03-19	19.0400	20.0000	19.0400	20.0000	+8.696%	10	510	-36.000%
2026-03-17	18.4000	18.4000	18.4000	18.4000	+9.589%	20	520	-30.435%
2026-03-12	16.7900	16.7900	16.7900	16.7900	+5.597%	60	520	-23.764%
2026-03-09	16.1000	16.1000	15.9000	15.9000	-1.242%	83	560	-19.497%
2026-03-06	16.5000	16.5000	15.9000	16.1000	+1.899%	9	506	-20.497%
2026-03-05	15.5000	15.8000	15.5000	15.8000	+12.857%	5	508	-18.987%
2026-03-02	15.3400	15.3400	14.0000	14.0000	+3.704%	3	508	-8.571%
2026-02-27	13.0000	13.5000	12.2000	13.5000	+23.853%	20	509	-5.185%
2026-02-24	10.9000	10.9000	10.9000	10.9000	-9.167%	1	507	+17.431%
2026-02-19	12.0000	12.0000	11.9000	12.0000	+10.092%	36	506	+6.667%
2026-02-18	10.9000	10.9000	10.9000	10.9000	-1.802%	3	516	+17.431%
2026-02-12	11.0000	11.1000	11.0000	11.1000	-1.770%	3	516	+15.315%
2026-02-02	12.2000	12.2000	11.3000	11.3000	-15.229%	465	514	+13.274%
2026-01-30	13.3100	13.3300	13.3100	13.3300	+5.794%	40	816	-3.976%
2026-01-29	12.2700	12.6000	12.2700	12.6000	+3.279%	8	816	+1.587%
2026-01-27	12.2000	12.2000	12.2000	12.2000	+1.667%	15	824	+4.918%
2026-01-23	12.0000	12.0000	12.0000	12.0000	+6.195%	2	824	+6.667%
2026-01-21	11.3000	11.3000	11.3000	11.3000	-2.586%	1	824	+13.274%
2026-01-20	11.6000	11.6000	11.6000	11.6000	+16.000%	7	823	+10.345%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+5.263%	2	828	+28.000%
2026-01-09	9.5000	9.5000	9.3000	9.5000	-5.000%	4	828	+34.737%
2026-01-08	10.0000	10.0000	10.0000	10.0000	+3.093%	10	830	+28.000%
2026-01-05	10.7000	10.7000	9.7000	9.7000	-17.094%	69	753	+31.959%
2025-12-26	11.9000	11.9000	11.7000	11.7000	+1.739%	15	753	+9.402%
2025-12-17	11.5300	11.5300	11.5000	11.5000	+2.679%	12	748	+11.304%
2025-12-16	11.6500	11.7100	11.2000	11.2000	-8.121%	17	754	+14.286%
2025-12-15	12.1900	12.1900	12.1900	12.1900	-17.075%	1	764	+5.004%
2025-12-05	14.7500	15.3000	14.7000	14.7000	+3.887%	66	765	-12.925%
2025-12-04	14.1800	14.1800	14.1500	14.1500	+1.071%	18	831	-9.541%
2025-12-03	13.5500	14.0000	13.5500	14.0000	+12.000%	8	849	-8.571%
2025-12-02	12.5000	12.5000	12.5000	12.5000	-7.749%	1	851	+2.400%
2025-12-01	13.7300	13.7300	13.5500	13.5500	-1.812%	85	850	-5.535%
2025-11-28	13.8000	13.8000	13.8000	13.8000	+17.949%	4	892	-7.246%
2025-11-21	11.0000	11.7000	11.0000	11.7000	-4.490%	101	896	+9.402%
2025-11-20	13.1000	13.3600	12.2500	12.2500	-0.568%	129	936	+4.490%
2025-11-14	12.3000	12.3200	12.3000	12.3200	-1.282%	7	1,023	+3.896%
2025-11-13	12.4800	12.4800	12.4800	12.4800	-3.629%	1	1,016	+2.564%
2025-11-11	12.8000	12.9500	12.8000	12.9500	+10.213%	5	1,017	-1.158%
2025-11-10	11.7500	11.7500	11.7500	11.7500	+6.818%	2	1,014	+8.936%
2025-11-05	11.6000	11.6000	11.0000	11.0000	+0.917%	22	1,016	+16.364%
2025-11-04	11.0000	11.0000	10.9000	10.9000	+7.283%	3	994	+17.431%
2025-11-03	10.1600	10.1600	10.1600	10.1600	+5.833%	66	925	+25.984%
2025-10-31	9.2600	9.6000	9.0000	9.6000	+4.121%	29	925	+33.333%
2025-10-30	9.0000	9.2200	9.0000	9.2200	-7.800%	2	896	+38.829%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-1.478%	5	894	+28.000%
2025-10-28	10.1800	10.2000	10.1500	10.1500	-3.974%	7	889	+26.108%
2025-10-22	10.5700	10.5700	10.5700	10.5700	+5.700%	1	882	+21.097%
2025-10-20	9.9900	10.0000	9.9000	10.0000	+4.167%	3	883	+28.000%
2025-10-17	9.8000	9.8000	9.6000	9.6000	-8.918%	8	882	+33.333%
2025-10-15	10.5400	10.5400	10.5400	10.5400	+4.356%	1	874	+21.442%
2025-10-14	10.1000	10.1000	10.1000	10.1000	-3.810%	1	875	+26.733%
2025-10-13	10.5000	10.5000	10.5000	10.5000	-9.405%	1	876	+21.905%
2025-10-09	12.0000	12.0000	11.5000	11.5900	-3.417%	29	875	+10.440%
2025-10-08	11.7500	12.2400	11.4000	12.0000	-0.415%	263	882	+6.667%
2025-10-07	12.1000	12.1500	12.0500	12.0500	+2.379%	125	744	+6.224%
2025-10-02	12.1000	12.1000	11.7700	11.7700	-8.047%	3	744	+8.751%
2025-10-01	12.7000	12.9000	12.7000	12.8000	+8.475%	10	741	0.000%
2025-09-30	12.1500	12.1500	11.8000	11.8000	-0.506%	12	731	+8.475%
2025-09-29	11.8600	11.8600	11.8600	11.8600	-4.739%	2	741	+7.926%
2025-09-26	12.4500	12.4500	12.4500	12.4500	+0.484%	1	743	+2.811%
2025-09-25	12.3900	12.3900	12.3900	12.3900	+0.732%	10	744	+3.309%
2025-09-24	12.3000	12.3000	12.3000	12.3000	+18.269%	1	754	+4.065%
2025-09-18	10.4000	10.4000	10.4000	10.4000	-5.282%	100	755	+23.077%
2025-09-15	11.0000	11.0000	10.9800	10.9800	+1.012%	3	855	+16.576%
2025-09-05	11.1500	11.1500	10.8700	10.8700	-0.275%	4	854	+17.755%
2025-09-04	10.9000	10.9000	10.9000	10.9000	+3.122%	60	850	+17.431%
2025-09-02	10.5500	10.5700	10.5500	10.5700	-0.751%	26	790	+21.097%
2025-08-29	10.6300	10.6500	10.6300	10.6500	-0.467%	45	771	+20.188%
2025-08-28	9.8500	10.7000	9.8500	10.7000	+7.000%	6	771	+19.626%
2025-08-27	10.3000	10.4000	10.0000	10.0000	0.000%	52	775	+28.000%
2025-08-26	9.4000	10.0400	9.3800	10.0000	+5.152%	114	728	+28.000%
2025-08-25	9.5000	9.5100	9.4000	9.5100	-0.419%	17	620	+34.595%
2025-08-22	9.6000	9.6000	9.5000	9.5500	-0.521%	54	625	+34.031%
2025-08-21	9.4000	9.6000	9.4000	9.6000	+0.629%	72	571	+33.333%
2025-08-20	9.2000	9.5400	9.2000	9.5400	+7.919%	2	499	+34.172%
2025-08-19	9.0800	9.0800	8.8400	8.8400	-3.808%	3	497	+44.796%
2025-08-18	9.6300	9.6400	9.1900	9.1900	-13.871%	24	494	+39.282%
2025-08-15	11.0000	11.5100	10.6700	10.6700	-3.000%	104	472	+19.963%
2025-08-14	10.9000	11.1000	10.9000	11.0000	-2.655%	174	368	+16.364%
2025-08-13	11.3000	11.3000	11.3000	11.3000	+2.727%	50	199	+13.274%
2025-08-12	11.0000	11.0000	11.0000	11.0000	-2.048%	5	149	+16.364%
2025-08-11	11.4000	11.4000	11.2000	11.2300	-2.348%	20	149	+13.980%
2025-08-08	11.5000	11.5000	11.5000	11.5000	0.000%	5	129	+11.304%
2025-08-06	11.5000	11.5000	11.5000	11.5000	-6.883%	70	124	+11.304%
2025-07-30	12.3500	12.3500	12.3500	12.3500	-0.403%	2	54	+3.644%
2025-07-29	12.2300	12.5000	12.2000	12.4000	-18.954%	29	52	+3.226%
2025-07-14	15.3000	15.3000	15.3000	15.3000	-22.727%	3	35	-16.340%
2025-06-26	19.8000	19.8000	19.8000	19.8000	-1.000%	1	32	-35.354%
2025-03-25	20.0000	20.0000	20.0000	20.0000	+8.108%	1	31	-36.000%
2025-02-19	18.5000	18.5000	18.5000	18.5000	+19.974%	3	31	-30.811%
2025-01-28	15.4200	15.4200	15.4200	15.4200	-22.121%	6	31	-16.991%
2025-01-22	19.8000	19.8000	19.8000	19.8000	+3.018%	3	31	-35.354%
2025-01-15	19.2300	19.2300	19.2200	19.2200	+48.074%	2	31	-33.403%
2024-12-27	12.9000	12.9800	12.9000	12.9800	-0.536%	22	31	-1.387%
2024-12-24	13.0500	13.0500	13.0500	13.0500	+12.987%	1	31	-1.916%
2024-12-20	11.5500	11.5500	11.5500	11.5500	+0.873%	2	31	+10.823%
2024-12-17	11.4500	11.4500	11.4500	11.4500	-11.923%	2	31	+11.790%
2024-12-13	13.0000	13.0000	13.0000	13.0000	-1.065%	2	29	-1.538%
2024-11-20	13.1400	13.1400	13.1400	13.1400	+76.376%	26	29	-2.588%
2024-11-01	7.5000	7.5000	7.4500	7.4500	-21.579%	68	47	+71.812%
2024-09-24	9.5000	9.5000	9.5000	9.5000	+1.064%	6	21	+34.737%
2024-09-23	9.4000	9.4000	9.4000	9.4000	0.000%	15	15	+36.170%