Dark

AR20270115C27
AR Jan 15 2027 27.00 Call (AR270115C00027000)
option OPRA

Inactive

May 14, 2026

11.66-2.833%(-0.34)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	11.6600	11.6600	11.6600	11.6600	-2.833%	20	296	0.000%
2026-04-21	12.0000	12.0000	12.0000	12.0000	+3.004%	1	295	-2.833%
2026-04-14	11.6500	11.6500	11.6500	11.6500	-26.032%	1	295	+0.086%
2026-04-02	15.7500	15.7500	15.7500	15.7500	-14.495%	3	298	-25.968%
2026-03-20	18.4200	18.4200	18.4200	18.4200	+4.481%	2	298	-36.699%
2026-03-19	17.5100	17.6300	17.5100	17.6300	+5.569%	80	298	-33.863%
2026-03-17	16.8100	16.8100	16.7000	16.7000	+1.212%	22	338	-30.180%
2026-03-16	16.5000	16.5000	16.5000	16.5000	+8.553%	5	338	-29.333%
2026-03-12	15.2200	15.2200	15.2000	15.2000	+4.181%	60	343	-23.289%
2026-03-06	14.5900	14.5900	14.5900	14.5900	+38.952%	2	303	-20.082%
2026-02-26	10.5000	10.5000	10.5000	10.5000	-4.110%	5	301	+11.048%
2026-02-13	10.9500	10.9500	10.9500	10.9500	+17.742%	1	306	+6.484%
2026-02-09	9.3000	9.3000	9.3000	9.3000	-9.709%	1	306	+25.376%
2026-02-02	10.3000	10.3000	10.3000	10.3000	-14.167%	15	307	+13.204%
2026-01-30	12.0000	12.0000	12.0000	12.0000	+15.385%	1	292	-2.833%
2026-01-27	10.4000	10.4000	10.4000	10.4000	+0.483%	5	292	+12.115%
2026-01-22	10.3500	10.3500	10.3500	10.3500	+17.614%	1	292	+12.657%
2026-01-13	8.8000	8.8000	8.8000	8.8000	-15.222%	40	291	+32.500%
2025-12-26	10.4000	10.4000	10.3800	10.3800	+1.765%	2	291	+12.331%
2025-12-17	10.2000	10.2000	10.2000	10.2000	-18.400%	2	291	+14.314%
2025-12-03	12.2000	12.5000	12.2000	12.5000	+5.042%	3	291	-6.720%
2025-12-02	11.9000	11.9000	11.9000	11.9000	-1.653%	2	291	-2.017%
2025-11-28	12.1000	12.1000	12.1000	12.1000	+14.151%	1	291	-3.636%
2025-11-25	10.6000	10.6000	10.6000	10.6000	-3.986%	1	291	+10.000%
2025-11-20	11.0400	11.0400	11.0400	11.0400	-7.227%	2	291	+5.616%
2025-11-11	11.9000	11.9000	11.9000	11.9000	+15.534%	1	291	-2.017%
2025-11-07	10.3000	10.3000	10.3000	10.3000	+4.040%	5	291	+13.204%
2025-11-04	9.5600	10.0000	9.5200	9.9000	+8.079%	81	291	+17.778%
2025-11-03	9.1600	9.1600	9.1600	9.1600	+12.393%	10	307	+27.293%
2025-10-31	8.1000	8.2400	7.8900	8.1500	+8.667%	65	307	+43.067%
2025-10-29	8.6500	8.6500	7.5000	7.5000	-16.667%	4	269	+55.467%
2025-10-17	9.0000	9.0000	9.0000	9.0000	+1.237%	1	270	+29.556%
2025-10-14	8.8900	8.8900	8.8900	8.8900	-19.182%	1	270	+31.159%
2025-10-09	11.0000	11.0000	11.0000	11.0000	+2.804%	1	270	+6.000%
2025-10-08	10.1900	10.7000	10.1900	10.7000	-5.644%	7	270	+8.972%
2025-10-01	11.3400	11.3400	11.3400	11.3400	+3.091%	2	266	+2.822%
2025-09-26	11.0000	11.0000	11.0000	11.0000	+2.804%	7	268	+6.000%
2025-09-23	10.7000	10.7000	10.7000	10.7000	+22.007%	1	268	+8.972%
2025-09-19	8.7000	8.7700	8.7000	8.7700	-4.674%	5	268	+32.953%
2025-09-18	9.2000	9.2000	9.2000	9.2000	-4.167%	30	265	+26.739%
2025-09-15	9.6000	9.6000	9.6000	9.6000	-0.621%	4	295	+21.458%
2025-09-11	9.8000	9.8000	9.6600	9.6600	+7.214%	20	291	+20.704%
2025-09-03	9.0600	9.0600	9.0100	9.0100	-6.729%	2	281	+29.412%
2025-09-02	9.1900	9.6600	9.1200	9.6600	+3.871%	32	281	+20.704%
2025-08-29	9.3000	9.3000	9.3000	9.3000	+6.774%	5	274	+25.376%
2025-08-26	8.5000	8.7100	8.5000	8.7100	+2.834%	37	274	+33.869%
2025-08-21	8.3500	8.4700	8.3500	8.4700	+7.215%	8	249	+37.662%
2025-08-20	7.9000	7.9000	7.9000	7.9000	+2.597%	5	244	+47.595%
2025-08-19	7.7000	7.7000	7.7000	7.7000	-3.750%	10	239	+51.429%
2025-08-18	8.1000	8.1000	8.0000	8.0000	-16.667%	86	229	+45.750%
2025-08-15	9.6000	9.6300	9.5500	9.6000	-2.240%	250	224	+21.458%
2025-08-14	9.8800	9.8800	9.8000	9.8200	-2.772%	250	458	+18.737%
2025-08-11	10.1500	10.1500	10.1000	10.1000	+1.610%	18	283	+15.446%
2025-07-23	9.9500	9.9500	9.8500	9.9400	-4.331%	8	285	+17.304%
2025-07-22	10.4000	10.4000	10.3900	10.3900	-5.545%	7	285	+12.223%
2025-07-21	11.3500	11.3500	11.0000	11.0000	-16.856%	45	292	+6.000%
2025-07-16	13.2300	13.2300	13.2300	13.2300	-0.526%	2	285	-11.867%
2025-07-11	13.3000	13.3000	13.3000	13.3000	+2.544%	1	285	-12.331%
2025-07-10	12.1200	12.9700	12.0100	12.9700	+0.465%	6	284	-10.100%
2025-07-09	12.9700	13.0000	12.8700	12.9100	-4.653%	10	283	-9.682%
2025-07-08	13.5500	13.7800	13.5400	13.5400	-3.561%	15	283	-13.885%
2025-07-03	14.0800	14.0800	14.0400	14.0400	+0.071%	2	283	-16.952%
2025-07-02	14.1200	14.1200	14.0200	14.0300	-3.574%	6	283	-16.892%
2025-07-01	14.9600	14.9600	14.5500	14.5500	-18.896%	15	283	-19.863%
2025-06-25	17.8400	17.9400	17.8400	17.9400	-6.757%	6	283	-35.006%
2025-06-17	19.2400	19.2400	19.2400	19.2400	+1.263%	1	283	-39.397%
2025-06-16	19.0900	19.1400	19.0000	19.0000	+3.882%	34	283	-38.632%
2025-06-13	17.4400	18.2900	17.4000	18.2900	+8.353%	44	268	-36.249%
2025-06-12	16.6800	16.9400	16.6400	16.8800	+2.990%	28	254	-30.924%
2025-06-11	16.3900	16.3900	16.3900	16.3900	+3.603%	2	253	-28.859%
2025-06-10	15.8600	15.8600	15.8200	15.8200	-3.537%	3	253	-26.296%
2025-06-09	16.1000	16.5800	16.1000	16.4000	+4.326%	12	253	-28.902%
2025-06-02	15.6600	15.7200	15.6600	15.7200	+7.084%	10	253	-25.827%
2025-05-30	14.6800	14.6800	14.6800	14.6800	+0.617%	2	250	-20.572%
2025-05-07	14.5900	14.5900	14.5900	14.5900	+8.074%	1	250	-20.082%
2025-04-09	13.5000	13.5000	13.5000	13.5000	+6.216%	1	249	-13.630%
2025-04-07	12.7100	12.7100	12.7100	12.7100	+7.712%	17	249	-8.261%
2025-04-04	11.8000	11.8000	11.8000	11.8000	-35.519%	2	249	-1.186%
2025-04-02	18.3000	18.3000	18.3000	18.3000	+9.515%	20	250	-36.284%
2025-03-27	17.0300	17.1300	16.6500	16.7100	-7.934%	25	250	-30.221%
2025-03-26	18.3100	18.3100	18.1300	18.1500	+1.002%	5	250	-35.758%
2025-03-24	18.3200	18.3700	17.6300	17.9700	+3.633%	35	250	-35.114%
2025-03-19	17.3400	17.3400	17.3400	17.3400	+0.873%	1	250	-32.757%
2025-03-18	16.7500	17.1900	16.7500	17.1900	+5.460%	4	249	-32.170%
2025-03-17	16.1600	16.4300	16.0300	16.3000	+7.026%	29	245	-28.466%
2025-03-14	14.4900	15.2700	14.4500	15.2300	+8.168%	32	223	-23.441%
2025-03-13	14.1800	14.1800	14.0500	14.0800	-0.071%	8	209	-17.188%
2025-03-12	13.1800	14.2500	13.1800	14.0900	+0.643%	10	209	-17.246%
2025-03-11	14.0100	14.1000	13.9400	14.0000	+11.288%	7	204	-16.714%
2025-03-06	12.6800	12.6800	12.5800	12.5800	-5.768%	5	200	-7.313%
2025-02-27	14.2700	14.3000	13.3500	13.3500	-8.373%	11	200	-12.659%
2025-02-26	15.0000	15.1900	14.5700	14.5700	-4.271%	12	200	-19.973%
2025-02-25	14.9500	15.2200	14.9200	15.2200	-1.806%	6	197	-23.390%
2025-02-24	15.5000	15.5000	15.5000	15.5000	-15.068%	5	191	-24.774%
2025-01-23	18.2900	18.4900	18.2500	18.2500	+0.385%	20	191	-36.110%
2025-01-22	18.5100	18.5500	18.1600	18.1800	+4.784%	19	191	-35.864%
2025-01-21	17.2200	17.3500	17.2200	17.3500	+8.777%	35	189	-32.795%
2025-01-10	15.9700	15.9700	15.9000	15.9500	+1.657%	110	198	-26.897%
2025-01-08	15.2500	15.7100	15.1500	15.6900	+7.466%	129	158	-25.685%
2025-01-07	14.3500	14.8000	14.3000	14.6000	+2.456%	59	158	-20.137%
2025-01-06	14.1100	14.2600	14.0200	14.2500	+7.062%	5	182	-18.175%
2025-01-03	13.3100	13.3300	13.2500	13.3100	-1.041%	20	182	-12.397%
2025-01-02	13.5500	13.6500	13.4500	13.4500	+4.264%	65	182	-13.309%
2024-12-30	12.9000	12.9000	12.9000	12.9000	+11.688%	82	231	-9.612%
2024-12-26	11.5000	11.5500	11.5000	11.5500	+5.576%	69	278	+0.952%
2024-12-23	10.9600	10.9600	10.9400	10.9400	+4.290%	4	235	+6.581%
2024-12-20	10.3000	10.4900	10.3000	10.4900	-1.131%	37	238	+11.153%
2024-12-19	10.6100	10.6100	10.6100	10.6100	-3.105%	10	201	+9.896%
2024-12-18	10.9000	10.9500	10.9000	10.9500	+7.353%	49	201	+6.484%
2024-12-17	10.1500	10.2000	10.1500	10.2000	-11.765%	46	152	+14.314%
2024-12-13	11.4000	11.5700	11.4000	11.5600	+0.087%	116	106	+0.865%
2024-12-12	11.5500	11.5500	11.5500	11.5500	+7.342%	5	53	+0.952%
2024-12-10	10.7500	10.7600	10.7500	10.7600	-15.938%	2	53	+8.364%
2024-11-21	13.1000	13.2500	12.7000	12.8000	+9.871%	52	94	-8.906%
2024-11-20	11.6000	11.6500	11.5500	11.6500	+6.296%	3	94	+0.086%
2024-11-19	11.0400	11.0400	10.9500	10.9600	+0.550%	4	94	+6.387%
2024-11-12	10.9000	10.9000	10.9000	10.9000	+6.549%	2	91	+6.972%
2024-11-11	10.2600	10.2900	10.2000	10.2300	+16.648%	5	89	+13.978%
2024-11-08	8.5200	8.8000	8.5200	8.7700	+1.740%	20	85	+32.953%
2024-11-07	8.6200	8.6200	8.6200	8.6200	+0.233%	1	76	+35.267%
2024-11-06	7.9700	8.6800	7.9700	8.6000	+20.280%	26	76	+35.581%
2024-11-05	7.4100	7.4700	7.1000	7.1500	-1.515%	8	50	+63.077%
2024-11-04	7.2500	7.2700	7.2500	7.2600	+9.173%	5	44	+60.606%
2024-11-01	6.7300	6.7300	6.6500	6.6500	-6.993%	44	44	+75.338%
2024-10-18	7.1700	7.1900	7.1500	7.1500	-5.797%	20	27	+63.077%
2024-10-16	7.5900	7.6300	7.5900	7.5900	-1.429%	4	29	+53.623%
2024-10-15	7.6000	7.7000	7.6000	7.7000	-14.729%	7	29	+51.429%
2024-10-11	9.0300	9.0300	9.0300	9.0300	-9.063%	2	33	+29.125%
2024-10-03	9.2500	10.0200	9.2500	9.9300	+11.573%	15	32	+17.422%
2024-10-02	8.9200	8.9200	8.9000	8.9000	+1.714%	2	37	+31.011%
2024-09-30	8.7500	8.7500	8.7500	8.7500	+1.744%	2	35	+33.257%
2024-09-27	8.6000	8.6000	8.6000	8.6000	+2.381%	2	33	+35.581%
2024-09-23	8.3500	8.4000	8.3500	8.4000	+9.804%	3	32	+38.810%
2024-09-20	7.6500	7.6500	7.6500	7.6500	-0.391%	2	29	+52.418%
2024-09-19	7.6000	7.7500	7.6000	7.6800	+3.784%	10	28	+51.823%
2024-09-17	7.5600	7.5600	7.4000	7.4000	+0.543%	2	19	+57.568%
2024-09-16	7.1500	7.5000	7.1500	7.3600	0.000%	17	17	+58.424%