Dark

AR20270115C32
AR Jan 15 2027 32.00 Call (AR270115C00032000)
option OPRA

EOD

Sep 22, 2026

4.60-12.713%(-0.67)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.6000	4.6000	4.6000	4.6000	-12.713%	8	917	0.000%
2026-09-18	5.2700	5.2700	5.2700	5.2700	-37.262%	1	925	-12.713%
2026-09-10	8.3900	8.4000	8.3900	8.4000	-7.182%	15	926	-45.238%
2026-09-02	9.0500	9.0500	9.0500	9.0500	+16.474%	20	931	-49.171%
2026-08-26	7.7700	7.7700	7.7700	7.7700	+3.877%	25	936	-40.798%
2026-08-21	7.4800	7.4800	7.4800	7.4800	+11.642%	25	911	-38.503%
2026-08-13	6.7000	6.7000	6.7000	6.7000	+36.735%	10	886	-31.343%
2026-08-05	4.9400	4.9400	4.9000	4.9000	-15.517%	4	891	-6.122%
2026-08-03	5.8000	5.8000	5.8000	5.8000	0.000%	2	891	-20.690%
2026-06-24	5.8000	5.8000	5.8000	5.8000	-25.736%	4	889	-20.690%
2026-06-03	7.8100	7.8100	7.8100	7.8100	+0.128%	1	889	-41.101%
2026-06-02	7.8000	7.8000	7.8000	7.8000	+9.244%	23	890	-41.026%
2026-05-27	7.1000	7.1400	7.1000	7.1400	-8.462%	336	890	-35.574%
2026-04-17	7.4500	7.8000	7.4500	7.8000	-7.143%	4	560	-41.026%
2026-04-16	8.4000	8.4000	8.4000	8.4000	-12.500%	48	560	-45.238%
2026-04-13	9.7000	9.7000	9.5800	9.6000	-8.571%	6	560	-52.083%
2026-04-09	10.5000	10.5000	10.5000	10.5000	+5.000%	2	558	-56.190%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-25.262%	1	556	-54.000%
2026-03-31	13.3800	13.3800	13.3800	13.3800	-16.113%	1	556	-65.620%
2026-03-27	15.8700	15.9500	15.8700	15.9500	-1.543%	33	556	-71.160%
2026-03-26	15.5300	16.2000	15.5300	16.2000	+9.980%	5	528	-71.605%
2026-03-24	14.7300	14.7300	14.7300	14.7300	+0.204%	1	528	-68.771%
2026-03-19	14.0000	14.7000	14.0000	14.7000	+13.514%	2	528	-68.707%
2026-03-17	12.9500	12.9500	12.9500	12.9500	+3.187%	2	529	-64.479%
2026-03-16	13.0000	13.0000	12.5500	12.5500	+30.457%	3	527	-63.347%
2026-03-10	10.1600	10.1600	9.6200	9.6200	-12.545%	5	528	-52.183%
2026-03-09	11.0900	11.2000	11.0000	11.0000	-2.655%	12	530	-58.182%
2026-03-06	11.3000	11.3000	11.3000	11.3000	+2.634%	9	541	-59.292%
2026-03-05	11.0100	11.0100	11.0100	11.0100	+22.333%	1	541	-58.220%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-1.099%	50	540	-48.889%
2026-03-02	10.1000	10.1000	9.1000	9.1000	+25.517%	3	540	-49.451%
2026-02-25	7.2500	7.2500	7.2500	7.2500	+4.467%	3	542	-36.552%
2026-02-24	6.9500	6.9500	6.9400	6.9400	-11.026%	20	542	-33.718%
2026-02-23	7.8000	7.8000	7.8000	7.8000	+3.448%	1	522	-41.026%
2026-02-19	7.5000	7.5400	7.5000	7.5400	+9.913%	41	521	-38.992%
2026-02-18	6.9000	6.9000	6.8600	6.8600	+2.388%	40	541	-32.945%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-2.899%	1	519	-31.343%
2026-02-10	6.9000	6.9000	6.9000	6.9000	-11.197%	1	519	-33.333%
2026-02-06	7.2600	7.7700	7.2600	7.7700	+5.000%	10	520	-40.798%
2026-02-05	7.4000	7.4000	7.4000	7.4000	-6.329%	1	519	-37.838%
2026-01-29	7.8000	7.9000	7.7000	7.9000	+2.597%	143	519	-41.772%
2026-01-26	7.7400	7.7400	7.7000	7.7000	+4.336%	2	445	-40.260%
2026-01-22	7.1000	7.3800	7.1000	7.3800	+5.429%	5	443	-37.669%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+7.692%	9	444	-34.286%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+14.035%	1	453	-29.231%
2026-01-14	5.7000	5.7000	5.7000	5.7000	-8.800%	1	453	-19.298%
2026-01-13	6.2500	6.2500	6.2500	6.2500	+5.932%	4	452	-26.400%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+5.357%	18	452	-22.034%
2026-01-09	5.7300	5.7300	5.4500	5.6000	-9.677%	18	470	-17.857%
2026-01-07	6.2000	6.2000	6.2000	6.2000	+3.333%	10	452	-25.806%
2026-01-06	6.3000	6.3000	5.9000	6.0000	+1.695%	56	452	-23.333%
2026-01-05	6.9000	6.9000	5.9000	5.9000	-13.235%	3	405	-22.034%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-17.073%	1	405	-32.353%
2025-12-30	8.2000	8.2000	8.2000	8.2000	+17.143%	2	405	-43.902%
2025-12-22	7.1500	7.1500	7.0000	7.0000	+3.858%	7	407	-34.286%
2025-12-16	7.5000	7.5000	6.7400	6.7400	-18.303%	4	405	-31.751%
2025-12-02	8.5000	8.5400	8.2500	8.2500	-11.481%	41	401	-44.242%
2025-11-28	9.3200	9.3200	9.3200	9.3200	+24.267%	2	379	-50.644%
2025-11-21	7.5000	7.5000	7.5000	7.5000	-5.660%	20	377	-38.667%
2025-11-14	7.9500	7.9500	7.9500	7.9500	-5.357%	2	377	-42.138%
2025-11-12	8.4300	8.4300	8.4000	8.4000	-5.618%	4	377	-45.238%
2025-11-11	8.1700	8.9000	8.1700	8.9000	+30.882%	5	375	-48.315%
2025-11-04	6.8000	6.8000	6.8000	6.8000	-2.857%	15	380	-32.353%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+6.061%	10	367	-34.286%
2025-10-28	6.6000	6.6000	6.6000	6.6000	+1.538%	3	367	-30.303%
2025-10-16	6.5000	6.5000	6.5000	6.5000	-5.797%	1	365	-29.231%
2025-10-13	6.9000	6.9000	6.9000	6.9000	-1.429%	3	364	-33.333%
2025-10-09	7.0000	7.0000	7.0000	7.0000	-12.500%	1	364	-34.286%
2025-10-06	8.0700	8.0700	8.0000	8.0000	+5.263%	9	364	-42.500%
2025-09-29	7.6000	7.6000	7.6000	7.6000	-9.524%	1	371	-39.474%
2025-09-25	8.4000	8.4000	8.4000	8.4000	+28.637%	8	371	-45.238%
2025-09-18	6.5300	6.5300	6.5200	6.5300	-3.971%	20	379	-29.556%
2025-09-17	6.7500	6.8000	6.7500	6.8000	-4.895%	13	383	-32.353%
2025-09-16	6.4500	7.1900	6.4200	7.1500	+0.281%	20	378	-35.664%
2025-09-15	7.0000	7.1300	7.0000	7.1300	-4.933%	10	389	-35.484%
2025-09-12	7.6600	7.7100	7.5000	7.5000	+1.902%	22	379	-38.667%
2025-09-10	7.1000	7.3600	7.1000	7.3600	+2.937%	4	379	-37.500%
2025-09-08	7.1800	7.1800	7.1500	7.1500	+2.730%	20	377	-35.664%
2025-09-05	6.9600	6.9600	6.9600	6.9600	-0.996%	1	361	-33.908%
2025-09-04	6.6000	7.0300	6.6000	7.0300	+11.410%	12	361	-34.566%
2025-09-03	6.3900	6.3900	6.3100	6.3100	-9.209%	6	356	-27.100%
2025-09-02	6.5200	6.9500	6.5200	6.9500	+4.042%	8	356	-33.813%
2025-08-29	6.6000	6.6800	6.6000	6.6800	-1.329%	13	345	-31.138%
2025-08-28	6.8100	6.8100	6.7700	6.7700	+6.614%	50	345	-32.053%
2025-08-27	6.3500	6.3500	6.3500	6.3500	+9.483%	8	327	-27.559%
2025-08-22	5.8000	5.8000	5.8000	5.8000	+7.407%	1	327	-20.690%
2025-08-19	5.4000	5.4000	5.4000	5.4000	-1.460%	8	326	-14.815%
2025-08-18	5.9500	5.9500	5.4500	5.4800	-21.714%	16	326	-16.058%
2025-08-13	7.1500	7.1500	7.0000	7.0000	-1.408%	21	312	-34.286%
2025-08-11	7.1000	7.1000	7.1000	7.1000	-8.858%	8	320	-35.211%
2025-08-05	7.7700	7.7900	7.7700	7.7900	-3.708%	4	320	-40.950%
2025-08-01	7.9200	8.0900	7.7300	8.0900	-8.794%	21	320	-43.140%
2025-07-31	8.8700	8.8700	8.8700	8.8700	+5.974%	4	320	-48.140%
2025-07-29	8.4000	8.4000	8.3700	8.3700	+7.308%	4	320	-45.042%
2025-07-22	7.8000	7.8000	7.8000	7.8000	-2.500%	1	320	-41.026%
2025-07-21	8.4000	8.4000	8.0000	8.0000	-21.337%	18	320	-42.500%
2025-07-16	10.1700	10.1700	10.1700	10.1700	-1.549%	6	330	-54.769%
2025-07-15	10.3300	10.3300	10.3300	10.3300	-3.907%	10	330	-55.470%
2025-07-14	10.7500	10.7500	10.7500	10.7500	-31.178%	10	325	-57.209%
2025-06-17	15.6300	15.6300	15.6200	15.6200	+25.866%	6	325	-70.551%
2025-06-06	12.1400	12.6500	12.1400	12.4100	+4.992%	34	325	-62.933%
2025-06-05	11.2000	11.8400	11.2000	11.8200	+5.536%	4	325	-61.083%
2025-06-04	12.2200	12.3000	11.1400	11.2000	-9.458%	13	326	-58.929%
2025-06-03	12.6100	12.6800	12.3400	12.3700	-2.136%	30	326	-62.813%
2025-06-02	12.8700	12.9800	12.5400	12.6400	+9.437%	10	326	-63.608%
2025-05-30	11.5100	11.5500	11.5100	11.5500	-17.500%	10	327	-60.173%
2025-05-27	14.0600	14.0600	14.0000	14.0000	+3.858%	2	327	-67.143%
2025-05-22	13.4900	13.4900	13.4800	13.4800	-1.173%	2	327	-65.875%
2025-05-21	13.6400	13.6400	13.6400	13.6400	-3.536%	1	327	-66.276%
2025-05-20	13.8000	14.1600	13.7300	14.1400	+5.130%	6	327	-67.468%
2025-05-19	13.4000	13.4500	13.4000	13.4500	-2.536%	2	327	-65.799%
2025-05-15	13.5600	13.8000	13.5600	13.8000	-2.128%	4	328	-66.667%
2025-05-13	14.3300	14.8900	14.1000	14.1000	+2.545%	11	328	-67.376%
2025-05-12	13.7400	13.7700	13.7000	13.7500	+4.483%	10	326	-66.545%
2025-05-09	12.3700	13.1600	12.3700	13.1600	+6.818%	38	326	-65.046%
2025-05-08	11.9200	12.3500	11.9200	12.3200	+6.759%	9	328	-62.662%
2025-05-07	11.4500	11.7000	11.4500	11.5400	+3.684%	14	327	-60.139%
2025-05-06	11.0600	11.2000	10.4200	11.1300	+0.542%	7	320	-58.670%
2025-05-05	11.0400	11.0700	11.0400	11.0700	-2.895%	2	319	-58.446%
2025-05-02	10.6300	11.4000	10.6300	11.4000	+7.446%	32	318	-59.649%
2025-05-01	9.8100	10.7900	9.7100	10.6100	+5.677%	9	317	-56.645%
2025-04-30	10.3500	10.4500	10.0100	10.0400	-14.115%	11	314	-54.183%
2025-04-29	11.4800	11.6900	11.4100	11.6900	+3.451%	6	314	-60.650%
2025-04-28	11.0900	11.3000	11.0900	11.3000	+2.821%	6	312	-59.292%
2025-04-25	10.9200	10.9900	10.9200	10.9900	+5.369%	4	313	-58.144%
2025-04-24	10.4900	10.4900	10.4300	10.4300	+4.509%	3	311	-55.896%
2025-04-23	10.5700	10.6000	9.8900	9.9800	+12.768%	10	308	-53.908%
2025-04-22	8.8500	8.8500	8.8500	8.8500	+4.118%	1	303	-48.023%
2025-04-21	9.0400	9.0600	8.5000	8.5000	-17.154%	11	304	-45.882%
2025-04-17	10.6300	10.7700	10.2600	10.2600	-2.564%	12	308	-55.166%
2025-04-16	10.1900	10.5300	10.1800	10.5300	+12.862%	8	308	-56.315%
2025-04-15	9.3600	9.3600	9.3300	9.3300	-4.796%	3	301	-50.697%
2025-04-14	10.3000	10.3000	9.6800	9.8000	+0.616%	5	303	-53.061%
2025-04-11	9.0000	9.9400	9.0000	9.7400	+10.056%	24	302	-52.772%
2025-04-10	10.0000	10.0000	8.7400	8.8500	-16.352%	18	291	-48.023%
2025-04-09	8.2200	10.5800	7.8400	10.5800	+26.707%	20	299	-56.522%
2025-04-08	10.5400	10.5400	8.3000	8.3500	-16.080%	51	295	-44.910%
2025-04-07	9.9500	9.9500	9.9500	9.9500	+4.079%	1	306	-53.769%
2025-04-04	10.4300	10.5200	9.5600	9.5600	-27.521%	42	305	-51.883%
2025-04-03	13.4100	13.4100	13.0700	13.1900	-11.119%	9	317	-65.125%
2025-04-01	14.6900	14.9000	14.6900	14.8400	+1.021%	4	321	-69.003%
2025-03-31	14.3500	14.6900	14.3500	14.6900	+11.372%	13	318	-68.686%
2025-03-28	13.3300	13.3500	13.1900	13.1900	-12.301%	6	313	-65.125%
2025-03-26	15.0400	15.0400	15.0400	15.0400	+2.662%	1	313	-69.415%
2025-03-24	14.6500	14.6500	14.6500	14.6500	+4.868%	1	313	-68.601%
2025-03-18	13.6400	13.9900	13.6000	13.9700	+4.880%	5	313	-67.072%
2025-03-17	13.0400	13.3300	12.9800	13.3200	+8.293%	22	313	-65.465%
2025-03-14	11.4900	12.3000	11.4900	12.3000	+9.236%	44	300	-62.602%
2025-03-13	11.3100	11.3200	11.2600	11.2600	0.000%	3	291	-59.147%
2025-03-12	10.4000	11.3700	10.4000	11.2600	+0.446%	14	291	-59.147%
2025-03-11	11.2000	11.2100	11.0300	11.2100	+6.256%	5	283	-58.965%
2025-03-06	10.5800	10.7000	10.5100	10.5500	-7.048%	9	282	-56.398%
2025-03-05	10.4600	11.4700	10.3400	11.3500	-4.300%	18	282	-59.471%
2025-03-04	11.6100	11.9100	11.6100	11.8600	+6.751%	9	280	-61.214%
2025-03-03	11.2000	11.8600	11.0700	11.1100	-2.201%	7	271	-58.596%
2025-02-28	11.3600	11.3600	11.3600	11.3600	+6.667%	2	269	-59.507%
2025-02-27	11.2300	11.2300	10.5500	10.6500	-25.939%	8	268	-56.808%
2025-02-19	14.3800	14.3800	14.3800	14.3800	+3.827%	2	268	-68.011%
2025-02-13	13.8500	13.8500	13.8500	13.8500	-0.717%	1	269	-66.787%
2025-02-12	13.9500	13.9500	13.9500	13.9500	-2.923%	1	269	-67.025%
2025-02-11	14.3700	14.3700	14.3500	14.3700	+2.350%	3	270	-67.989%
2025-02-10	14.0200	14.0400	14.0200	14.0400	+9.516%	2	272	-67.236%
2025-02-04	12.7600	12.8500	12.7600	12.8200	+8.644%	5	274	-64.119%
2025-01-27	11.8000	11.8000	11.8000	11.8000	-19.289%	8	271	-61.017%
2025-01-24	14.5600	14.6200	14.5600	14.6200	+2.453%	10	279	-68.536%
2025-01-15	13.8800	14.2700	13.8800	14.2700	+4.619%	8	279	-67.765%
2025-01-14	13.0500	13.6400	13.0500	13.6400	+8.254%	16	279	-66.276%
2025-01-08	12.7500	12.8000	12.6000	12.6000	+6.780%	115	271	-63.492%
2025-01-07	11.8000	11.8000	11.8000	11.8000	+17.764%	15	271	-61.017%
2025-01-03	10.8300	10.8800	10.0200	10.0200	-8.992%	94	271	-54.092%
2025-01-02	10.5300	11.0100	10.4900	11.0100	+4.857%	48	273	-58.220%
2024-12-31	10.5000	10.6800	10.4100	10.5000	-9.012%	17	296	-56.190%
2024-12-30	11.4700	11.5400	11.4100	11.5400	+23.422%	7	296	-60.139%
2024-12-27	9.2600	9.3500	9.2600	9.3500	+2.186%	4	299	-50.802%
2024-12-26	8.9400	9.1500	8.9400	9.1500	+6.395%	5	297	-49.727%
2024-12-23	8.6000	8.6000	8.6000	8.6000	+11.834%	3	292	-46.512%
2024-12-17	7.6800	7.6900	7.6500	7.6900	-12.114%	3	289	-40.182%
2024-12-13	8.8400	8.8500	8.7500	8.7500	-0.568%	28	292	-47.429%
2024-12-11	8.3400	8.8000	8.3400	8.8000	+11.392%	75	302	-47.727%
2024-12-10	7.7500	7.9000	7.2600	7.9000	-0.126%	10	227	-41.772%
2024-12-09	8.2000	8.2000	7.8700	7.9100	-5.833%	45	232	-41.846%
2024-12-03	8.2500	8.4500	8.2500	8.4000	+0.599%	15	277	-45.238%
2024-12-02	8.1900	8.4000	8.1900	8.3500	-12.105%	63	266	-44.910%
2024-11-26	10.3700	10.3700	9.5000	9.5000	-7.407%	4	205	-51.579%
2024-11-25	10.5100	10.6200	10.1500	10.2600	+1.988%	20	202	-55.166%
2024-11-21	10.0300	10.0600	10.0300	10.0600	+5.340%	2	182	-54.274%
2024-11-20	9.2500	9.5900	8.9500	9.5500	+11.047%	40	182	-51.832%
2024-11-18	8.0200	8.6700	8.0200	8.6000	+6.173%	10	145	-46.512%
2024-11-13	8.0400	8.1000	8.0100	8.1000	-0.857%	5	136	-43.210%
2024-11-12	8.2000	8.3900	8.1700	8.1700	+2.125%	8	132	-43.696%
2024-11-11	7.6500	8.0000	7.6500	8.0000	+23.077%	7	125	-42.500%
2024-11-08	6.3200	6.5600	6.3000	6.5000	+1.089%	20	118	-29.231%
2024-11-07	6.5000	6.5000	6.4300	6.4300	+0.469%	5	109	-28.460%
2024-11-06	6.0600	6.5000	6.0600	6.4000	+19.626%	35	104	-28.125%
2024-11-05	5.3500	5.3500	5.3500	5.3500	+13.830%	1	73	-14.019%
2024-11-01	4.8000	4.8000	4.7000	4.7000	-6.188%	20	74	-2.128%
2024-10-31	5.0000	5.1000	5.0000	5.0100	-19.194%	4	81	-8.184%
2024-10-30	6.0500	6.3100	6.0500	6.2000	+6.164%	9	84	-25.806%
2024-10-29	5.8000	5.8400	5.8000	5.8400	-1.017%	3	77	-21.233%
2024-10-25	5.9100	5.9100	5.9000	5.9000	0.000%	6	74	-22.034%
2024-10-24	5.8500	5.9000	5.8500	5.9000	+12.381%	2	71	-22.034%
2024-10-18	5.1900	5.2900	5.1900	5.2500	-5.405%	20	69	-12.381%
2024-10-17	5.5800	5.6000	5.5500	5.5500	-2.632%	5	73	-17.117%
2024-10-15	5.6500	5.7700	5.5900	5.7000	-16.176%	14	76	-19.298%
2024-10-11	6.8000	6.8000	6.8000	6.8000	-2.857%	2	84	-32.353%
2024-10-02	7.0000	7.0300	7.0000	7.0000	+6.870%	3	83	-34.286%
2024-09-30	6.5500	6.5500	6.5500	6.5500	+0.769%	1	80	-29.771%
2024-09-27	6.5100	6.6000	6.5000	6.5000	+10.922%	6	79	-29.231%
2024-09-26	5.7700	5.8600	5.7700	5.8600	-10.534%	51	76	-21.502%
2024-09-24	6.5900	6.5900	6.5500	6.5500	+1.550%	2	25	-29.771%
2024-09-23	6.0800	6.4500	6.0800	6.4500	+14.159%	7	23	-28.682%
2024-09-20	5.6000	5.6500	5.6000	5.6500	0.000%	8	16	-18.584%
2024-09-19	5.6000	5.6500	5.6000	5.6500	+6.805%	2	12	-18.584%
2024-09-17	5.6000	5.6000	5.2900	5.2900	-5.704%	6	10	-13.043%
2024-09-16	5.6000	5.6500	5.5000	5.6100	0.000%	4	4	-18.004%