Dark

AR20270115C55
AR Jan 15 2027 55.00 Call (AR270115C00055000)
option OPRA

EOD

Aug 13, 2026

0.3000-14.286%(-0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3000	0.3000	0.3000	0.3000	-14.286%	22	1,207	0.000%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-12.500%	25	1,193	-14.286%
2026-08-11	0.3800	0.4000	0.3500	0.4000	+33.333%	27	1,173	-25.000%
2026-08-10	0.3000	0.3300	0.3000	0.3000	0.000%	43	1,153	0.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,130	0.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-25.000%	20	1,128	0.000%
2026-07-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,108	-25.000%
2026-07-22	0.3300	0.4000	0.3300	0.4000	+8.108%	31	1,108	-25.000%
2026-07-14	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,108	-18.919%
2026-07-13	0.3000	0.3500	0.3000	0.3500	+16.667%	9	1,108	-14.286%
2026-07-10	0.3700	0.3700	0.3000	0.3000	-25.000%	31	1,100	0.000%
2026-07-09	0.3800	0.4300	0.3800	0.4000	-18.367%	8	1,081	-25.000%
2026-07-08	0.4700	0.4900	0.4700	0.4900	+8.889%	2	1,075	-38.776%
2026-07-07	0.4500	0.5000	0.4500	0.4500	0.000%	11	1,075	-33.333%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,083	-33.333%
2026-06-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,073	-40.000%
2026-06-22	0.4500	0.5000	0.4500	0.5000	0.000%	6	1,074	-40.000%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,068	-40.000%
2026-06-16	0.5000	0.5500	0.5000	0.5500	-3.509%	4	1,066	-45.455%
2026-06-15	0.6000	0.6000	0.5500	0.5700	-5.000%	6	1,066	-47.368%
2026-06-12	0.6100	0.6100	0.6000	0.6000	-16.667%	5	1,060	-50.000%
2026-06-11	0.7400	0.7500	0.7200	0.7200	-10.000%	140	1,065	-58.333%
2026-06-10	0.8000	0.8000	0.8000	0.8000	0.000%	90	1,039	-62.500%
2026-06-08	0.8500	0.8500	0.8000	0.8000	-9.091%	3	1,129	-62.500%
2026-06-05	1.0000	1.0500	0.8800	0.8800	-16.190%	14	1,129	-65.909%
2026-06-04	1.0000	1.0500	1.0000	1.0500	+0.962%	27	1,131	-71.429%
2026-06-03	1.0300	1.0900	1.0300	1.0400	-2.804%	97	1,145	-71.154%
2026-06-02	1.0700	1.0700	1.0700	1.0700	-4.464%	5	1,062	-71.963%
2026-06-01	1.1800	1.2000	1.1200	1.1200	+12.000%	110	1,057	-73.214%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-9.091%	5	1,147	-70.000%
2026-05-26	1.0500	1.1000	1.0500	1.1000	-8.333%	7	1,147	-72.727%
2026-05-21	1.2500	1.2500	1.2000	1.2000	-14.286%	6	1,145	-75.000%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-9.677%	8	1,143	-78.571%
2026-05-19	1.5000	1.6200	1.5000	1.5500	+3.333%	7	1,157	-80.645%
2026-05-18	1.4000	1.5500	1.4000	1.5000	+12.782%	210	1,157	-80.000%
2026-05-15	1.3200	1.3300	1.3200	1.3300	+6.400%	10	1,157	-77.444%
2026-05-14	1.1000	1.2500	1.1000	1.2500	+13.636%	19	1,167	-76.000%
2026-05-13	1.0500	1.1500	1.0500	1.1000	+10.000%	111	1,057	-72.727%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,057	-70.000%
2026-05-11	1.0500	1.1000	1.0500	1.1000	+11.111%	40	1,057	-72.727%
2026-05-08	1.0700	1.0700	0.9900	0.9900	-1.000%	12	1,077	-69.697%
2026-05-07	0.9500	1.0000	0.9500	1.0000	-16.667%	11	1,067	-70.000%
2026-05-06	1.4500	1.4500	1.2000	1.2000	-25.000%	9	1,066	-75.000%
2026-05-05	1.5500	1.6000	1.5000	1.6000	0.000%	6	1,058	-81.250%
2026-05-04	1.6000	1.6700	1.6000	1.6000	+15.942%	21	1,058	-81.250%
2026-05-01	1.4500	1.4500	1.3400	1.3800	-16.364%	106	1,055	-78.261%
2026-04-30	1.6000	1.6500	1.6000	1.6500	-4.624%	4	1,055	-81.818%
2026-04-29	1.7500	1.7500	1.7000	1.7300	+21.831%	62	1,051	-82.659%
2026-04-27	1.7200	1.7200	1.4200	1.4200	+1.429%	2	989	-78.873%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-7.285%	4	989	-78.571%
2026-04-23	1.5100	1.5100	1.5100	1.5100	+16.154%	10	985	-80.132%
2026-04-21	1.2200	1.3000	1.2200	1.3000	+5.691%	25	989	-76.923%
2026-04-17	1.2000	1.2300	1.1000	1.2300	+2.500%	37	989	-75.610%
2026-04-16	1.2000	1.2000	1.2000	1.2000	0.000%	2	981	-75.000%
2026-04-15	1.1500	1.2600	1.1500	1.2000	+4.348%	19	982	-75.000%
2026-04-14	1.3000	1.3000	1.1500	1.1500	-30.303%	238	965	-73.913%
2026-04-13	1.7800	1.7800	1.6500	1.6500	+0.610%	3	941	-81.818%
2026-04-10	1.4800	1.6400	1.3000	1.6400	-3.529%	5	939	-81.707%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-37.037%	1	937	-82.353%
2026-04-07	2.8000	2.8000	2.7000	2.7000	-1.818%	52	936	-88.889%
2026-04-02	2.8500	2.8900	2.7500	2.7500	-3.509%	8	979	-89.091%
2026-04-01	2.9500	2.9500	2.8500	2.8500	-18.571%	6	979	-89.474%
2026-03-31	3.5000	3.5000	3.5000	3.5000	-14.634%	6	973	-91.429%
2026-03-30	4.3000	4.3000	4.1000	4.1000	-8.889%	278	979	-92.683%
2026-03-27	4.5000	4.5000	4.4000	4.5000	+7.143%	24	902	-93.333%
2026-03-26	4.3000	4.5000	4.2000	4.2000	-1.408%	11	891	-92.857%
2026-03-25	3.7700	4.2600	3.4000	4.2600	+9.231%	18	890	-92.958%
2026-03-24	3.8500	4.1000	3.8500	3.9000	+9.859%	31	888	-92.308%
2026-03-23	3.5500	3.5500	3.5500	3.5500	-13.415%	2	860	-91.549%
2026-03-20	4.0000	4.2000	4.0000	4.1000	+2.244%	27	858	-92.683%
2026-03-19	3.5000	4.3000	3.5000	4.0100	+48.519%	98	859	-92.519%
2026-03-18	2.8000	2.8000	2.7000	2.7000	-10.000%	40	801	-88.889%
2026-03-17	3.1500	3.2000	3.0000	3.0000	-3.226%	13	816	-90.000%
2026-03-16	3.2000	3.2000	3.1000	3.1000	+5.085%	61	825	-90.323%
2026-03-12	2.5600	2.9500	2.5600	2.9500	+18.000%	36	884	-89.831%
2026-03-11	2.5000	2.6000	2.5000	2.5000	+2.881%	26	850	-88.000%
2026-03-06	2.5500	2.6500	2.4300	2.4300	+1.674%	24	846	-87.654%
2026-03-05	2.3900	2.3900	2.3900	2.3900	+22.564%	12	824	-87.448%
2026-03-03	1.9500	1.9500	1.9500	1.9500	+2.632%	35	812	-84.615%
2026-03-02	2.7500	2.7500	1.9000	1.9000	+20.253%	21	780	-84.211%
2026-02-27	1.5800	1.7000	1.5800	1.5800	+20.611%	21	779	-81.013%
2026-02-26	1.3100	1.3100	1.3100	1.3100	-13.816%	1	779	-77.099%
2026-02-20	1.3000	1.5200	1.3000	1.5200	+17.829%	5	778	-80.263%
2026-02-09	1.2900	1.2900	1.2900	1.2900	-7.857%	5	773	-76.744%
2026-02-04	1.3200	1.4000	1.3200	1.4000	+9.375%	101	773	-78.571%
2026-02-02	1.2800	1.2800	1.2800	1.2800	+70.667%	10	672	-76.563%
2026-01-16	0.7500	0.7500	0.7500	0.7500	-2.597%	2	672	-60.000%
2026-01-14	0.7700	0.7700	0.7700	0.7700	+1.316%	1	672	-61.039%
2026-01-09	0.8000	0.8500	0.7600	0.7600	-30.275%	162	672	-60.526%
2026-01-05	0.8000	1.0900	0.8000	1.0900	-0.909%	52	636	-72.477%
2026-01-02	1.1000	1.1000	1.1000	1.1000	-23.077%	100	589	-72.727%
2025-12-30	1.4300	1.4300	1.4300	1.4300	+27.679%	100	549	-79.021%
2025-12-17	1.1200	1.1200	1.1200	1.1200	-45.366%	100	449	-73.214%
2025-12-08	2.1500	2.1500	2.0500	2.0500	+5.128%	211	549	-85.366%
2025-11-28	1.9500	1.9500	1.9500	1.9500	+14.706%	7	427	-84.615%
2025-11-26	1.7000	1.7000	1.7000	1.7000	+9.677%	7	441	-82.353%
2025-11-20	1.5500	1.5500	1.5500	1.5500	-7.186%	9	441	-80.645%
2025-11-14	1.6500	1.7000	1.6500	1.6700	-5.650%	116	450	-82.036%
2025-11-13	1.7700	1.7700	1.7700	1.7700	+31.111%	5	387	-83.051%
2025-11-06	1.4700	1.5600	1.3500	1.3500	+7.143%	220	387	-77.778%
2025-10-24	1.2600	1.2600	1.2600	1.2600	-13.103%	1	369	-76.190%
2025-10-08	1.4400	1.4500	1.4400	1.4500	-5.229%	3	369	-79.310%
2025-10-07	1.5000	1.5300	1.5000	1.5300	+3.378%	42	371	-80.392%
2025-10-02	1.4200	1.4800	1.4200	1.4800	+8.029%	2	371	-79.730%
2025-09-12	1.3700	1.3700	1.3700	1.3700	+14.167%	10	371	-78.102%
2025-09-11	1.2000	1.2000	1.2000	1.2000	+20.000%	1	371	-75.000%
2025-08-29	1.0000	1.0000	1.0000	1.0000	0.000%	15	371	-70.000%
2025-08-18	1.0000	1.0000	1.0000	1.0000	-21.875%	1	371	-70.000%
2025-08-13	1.2800	1.2800	1.2800	1.2800	-17.419%	2	371	-76.563%
2025-08-01	1.6800	1.6800	1.5500	1.5500	-18.421%	16	371	-80.645%
2025-07-31	1.9000	1.9000	1.9000	1.9000	+40.741%	14	384	-84.211%
2025-07-28	1.3500	1.3500	1.3500	1.3500	-22.857%	1	384	-77.778%
2025-07-24	1.7500	1.7500	1.7500	1.7500	+22.378%	2	383	-82.857%
2025-07-23	1.4300	1.4300	1.4300	1.4300	-1.379%	6	383	-79.021%
2025-07-22	1.4500	1.4500	1.4500	1.4500	-3.333%	1	389	-79.310%
2025-07-21	1.7000	1.7000	1.5000	1.5000	-37.500%	146	389	-80.000%
2025-07-18	2.4000	2.4000	2.4000	2.4000	+17.073%	1	394	-87.500%
2025-07-10	2.0500	2.0500	2.0500	2.0500	-33.871%	2	394	-85.366%
2025-07-01	3.2300	3.2300	3.1000	3.1000	-34.043%	8	393	-90.323%
2025-06-25	4.7000	4.7000	4.7000	4.7000	-15.315%	25	392	-93.617%
2025-06-23	5.5500	5.5500	5.5500	5.5500	+40.863%	2	367	-94.595%
2025-06-12	3.9400	3.9400	3.9400	3.9400	+22.360%	14	367	-92.386%
2025-05-30	3.2200	3.2200	3.2200	3.2200	-16.364%	10	367	-90.683%
2025-05-28	3.8500	3.8500	3.8500	3.8500	0.000%	1	364	-92.208%
2025-05-22	3.8500	3.8500	3.8500	3.8500	-3.750%	4	364	-92.208%
2025-05-21	4.0500	4.0500	4.0000	4.0000	-2.439%	8	364	-92.500%
2025-05-19	4.1500	4.1500	4.1000	4.1000	-5.747%	8	364	-92.683%
2025-05-16	4.3000	4.3500	4.1600	4.3500	+1.163%	46	364	-93.103%
2025-05-15	4.3000	4.3000	4.3000	4.3000	-8.511%	4	353	-93.023%
2025-05-14	4.7000	4.7000	4.7000	4.7000	-3.093%	2	349	-93.617%
2025-05-13	4.8500	4.8500	4.8500	4.8500	+52.038%	5	351	-93.814%
2025-05-05	3.1900	3.1900	3.1900	3.1900	-0.313%	5	351	-90.596%
2025-04-28	3.2000	3.2000	3.2000	3.2000	+2.236%	5	351	-90.625%
2025-04-23	3.1300	3.1300	3.1300	3.1300	+22.745%	5	351	-90.415%
2025-04-22	2.5500	2.5500	2.5500	2.5500	+6.250%	1	355	-88.235%
2025-04-21	2.4000	2.4000	2.4000	2.4000	-13.357%	5	355	-87.500%
2025-04-15	2.7700	2.7700	2.7700	2.7700	+1.095%	1	360	-89.170%
2025-04-11	2.7400	2.7400	2.7400	2.7400	+7.451%	10	359	-89.051%
2025-04-09	2.5500	2.5500	2.5500	2.5500	-5.556%	10	364	-88.235%
2025-04-08	2.7500	2.7500	2.5700	2.7000	-22.857%	30	354	-88.889%
2025-04-07	3.5500	3.5500	3.4500	3.5000	-36.364%	100	234	-91.429%
2025-03-20	5.5000	5.5000	5.5000	5.5000	+14.583%	1	234	-94.545%
2025-03-19	4.8000	4.8000	4.8000	4.8000	+87.500%	1	233	-93.750%
2025-03-07	2.5600	2.5600	2.5600	2.5600	-29.863%	10	232	-88.281%
2025-03-04	3.6500	3.7000	2.9500	3.6500	+19.672%	128	231	-91.781%
2025-02-27	3.0500	3.0500	3.0500	3.0500	-37.755%	1	103	-90.164%
2025-02-19	5.0400	5.0400	4.8500	4.9000	+8.889%	105	104	-93.878%
2025-02-12	4.5000	4.5000	4.5000	4.5000	-10.000%	1	11	-93.333%
2025-02-11	5.0000	5.0000	5.0000	5.0000	+1.626%	1	11	-94.000%
2025-02-10	4.7600	4.9200	4.7600	4.9200	+17.143%	5	12	-93.902%
2025-02-06	4.2000	4.2000	4.2000	4.2000	+26.506%	1	7	-92.857%
2025-01-27	3.6700	3.6700	3.3100	3.3200	-39.636%	7	7	-90.964%
2025-01-23	5.4000	5.5000	5.4000	5.5000	+7.843%	4	6	-94.545%
2025-01-16	5.1000	5.1000	5.1000	5.1000	+5.372%	1	2	-94.118%
2025-01-15	4.8400	4.8400	4.8400	4.8400	0.000%	1	1	-93.802%