Dark

AR20280121C35
AR Jan 21 2028 35.00 Call (AR280121C00035000)
option OPRA

EOD

Sep 29, 2026

6.00-11.504%(-0.78)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4500	6.4500	6.0000	6.0000	-11.504%	4	985	0.000%
2026-09-28	6.9000	6.9000	6.7800	6.7800	-5.175%	24	986	-11.504%
2026-09-25	7.3000	7.3000	7.1500	7.1500	-4.667%	2	1,010	-16.084%
2026-09-24	7.5000	7.5000	7.5000	7.5000	0.000%	1	1,009	-20.000%
2026-09-23	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,009	-20.000%
2026-09-22	6.6300	6.7000	6.6300	6.7000	+3.077%	2	1,009	-10.448%
2026-09-21	6.6800	6.6800	6.4000	6.5000	-11.685%	7	1,009	-7.692%
2026-09-18	7.4000	7.4000	7.3600	7.3600	-4.416%	17	1,005	-18.478%
2026-09-17	7.5000	7.7000	7.4000	7.7000	-0.645%	13	1,013	-22.078%
2026-09-16	7.7500	7.7500	7.7500	7.7500	-17.024%	4	1,009	-22.581%
2026-09-14	10.0000	10.0000	9.3400	9.3400	-2.199%	4	1,005	-35.760%
2026-09-11	9.6500	9.6500	9.5400	9.5500	-2.551%	17	1,005	-37.173%
2026-09-10	10.0000	10.0000	9.8000	9.8000	-10.092%	15	1,010	-38.776%
2026-09-02	10.8000	10.9000	10.8000	10.9000	+1.869%	155	1,010	-44.954%
2026-09-01	10.3000	10.7000	10.3000	10.7000	+10.196%	47	1,045	-43.925%
2026-08-31	10.1000	10.1000	9.5000	9.7100	0.000%	13	1,048	-38.208%
2026-08-28	9.8000	10.0000	9.6000	9.7100	+0.936%	11	1,046	-38.208%
2026-08-27	9.3500	9.6200	9.3500	9.6200	-1.434%	5	1,036	-37.630%
2026-08-26	9.7000	9.8100	9.7000	9.7600	+2.306%	65	1,032	-38.525%
2026-08-25	9.0500	9.5400	8.9500	9.5400	-0.625%	6	1,012	-37.107%
2026-08-24	9.3000	9.6000	9.3000	9.6000	+1.911%	2	1,008	-37.500%
2026-08-21	9.2500	9.4800	9.2500	9.4200	+3.516%	51	1,006	-36.306%
2026-08-20	9.3500	9.4000	9.1000	9.1000	+2.247%	10	962	-34.066%
2026-08-19	8.9000	8.9000	8.9000	8.9000	+2.299%	2	971	-32.584%
2026-08-18	8.5700	8.7000	8.5700	8.7000	+7.673%	2	971	-31.034%
2026-08-17	8.4000	8.4000	8.0800	8.0800	-10.520%	44	969	-25.743%
2026-08-14	8.7000	9.1000	8.7000	9.0300	+5.614%	3	980	-33.555%
2026-08-13	8.5500	8.5500	8.5500	8.5500	-11.399%	3	980	-29.825%
2026-08-12	9.4000	9.6500	9.4000	9.6500	+1.793%	2	977	-37.824%
2026-08-11	9.0900	9.4800	9.0900	9.4800	+7.605%	81	978	-36.709%
2026-08-10	7.8000	8.8600	7.8000	8.8100	+18.414%	35	941	-31.896%
2026-08-07	7.4400	7.4400	7.4400	7.4400	+0.541%	1	938	-19.355%
2026-08-05	7.4100	7.4100	7.4000	7.4000	-12.426%	2	937	-18.919%
2026-08-03	8.2000	8.4500	8.2000	8.4500	+5.625%	6	937	-28.994%
2026-07-31	8.0000	8.0000	8.0000	8.0000	+4.575%	1	933	-25.000%
2026-07-30	7.6500	7.6500	7.6500	7.6500	+9.286%	8	933	-21.569%
2026-07-28	7.0000	7.0000	6.8700	7.0000	-4.110%	13	925	-14.286%
2026-07-27	7.6000	7.6000	7.3000	7.3000	-9.204%	4	936	-17.808%
2026-07-24	8.1500	8.1900	8.0400	8.0400	+0.500%	3	932	-25.373%
2026-07-23	8.4300	8.4300	8.0000	8.0000	-0.621%	7	929	-25.000%
2026-07-22	7.6000	8.1000	7.6000	8.0500	+13.380%	55	922	-25.466%
2026-07-21	6.9000	7.1000	6.9000	7.1000	+2.899%	56	962	-15.493%
2026-07-20	6.9000	6.9000	6.9000	6.9000	-1.429%	1	962	-13.043%
2026-07-17	7.0000	7.0000	7.0000	7.0000	-1.408%	1	962	-14.286%
2026-07-15	7.5000	7.5000	7.1000	7.1000	-6.579%	2	962	-15.493%
2026-07-14	7.6000	7.6000	7.6000	7.6000	0.000%	10	961	-21.053%
2026-07-13	7.6100	7.7000	7.6000	7.6000	+10.145%	32	951	-21.053%
2026-07-10	7.2000	7.3000	6.8700	6.9000	-13.750%	85	919	-13.043%
2026-07-09	8.0000	8.0000	8.0000	8.0000	-6.977%	6	913	-25.000%
2026-07-08	8.4000	8.6000	8.4000	8.6000	+3.614%	2	907	-30.233%
2026-07-07	8.3000	8.3000	8.3000	8.3000	-2.353%	1	907	-27.711%
2026-07-06	8.5000	8.5000	8.5000	8.5000	+1.190%	1	907	-29.412%
2026-07-02	8.3000	8.4000	8.3000	8.4000	-3.448%	300	647	-28.571%
2026-07-01	8.7000	8.7000	8.7000	8.7000	+2.353%	2	647	-31.034%
2026-06-29	8.5000	8.5000	8.5000	8.5000	-1.506%	1	647	-29.412%
2026-06-26	8.6000	8.8000	8.5500	8.6300	+6.543%	13	646	-30.475%
2026-06-25	8.1000	8.1000	8.1000	8.1000	+1.250%	1	640	-25.926%
2026-06-15	8.1000	8.1000	8.0000	8.0000	-5.882%	26	639	-25.000%
2026-06-12	8.5000	8.5000	8.5000	8.5000	-5.556%	5	658	-29.412%
2026-06-10	9.0000	9.0000	9.0000	9.0000	+12.500%	1	653	-33.333%
2026-06-09	8.0000	8.0000	8.0000	8.0000	-13.043%	8	653	-25.000%
2026-06-08	9.3000	9.3000	9.2000	9.2000	-3.158%	58	645	-34.783%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-6.126%	1	703	-36.842%
2026-06-04	10.1000	10.2000	10.1000	10.1200	+1.200%	8	702	-40.711%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-3.846%	1	709	-40.000%
2026-06-01	10.4000	10.4000	10.4000	10.4000	+11.708%	2	708	-42.308%
2026-05-29	9.3300	9.5000	9.3100	9.3100	+0.108%	65	707	-35.553%
2026-05-28	9.3000	9.3000	9.3000	9.3000	+1.087%	1	652	-35.484%
2026-05-27	9.4000	9.4000	9.2000	9.2000	-2.542%	9	652	-34.783%
2026-05-26	9.8000	9.8000	9.4400	9.4400	-4.646%	11	643	-36.441%
2026-05-22	10.0000	10.0000	9.6400	9.9000	-4.808%	12	661	-39.394%
2026-05-21	11.1000	11.1000	10.4000	10.4000	-3.525%	10	668	-42.308%
2026-05-20	11.3000	11.3000	10.7800	10.7800	-8.644%	5	668	-44.341%
2026-05-19	11.8000	11.8000	11.8000	11.8000	+4.425%	4	670	-49.153%
2026-05-18	11.3000	11.3000	11.3000	11.3000	+3.956%	1	670	-46.903%
2026-05-15	10.9000	10.9000	10.8700	10.8700	+3.524%	5	670	-44.802%
2026-05-14	10.5000	10.5000	10.5000	10.5000	+5.422%	2	673	-42.857%
2026-05-13	10.0000	10.0000	9.8000	9.9600	+1.633%	17	676	-39.759%
2026-05-11	9.7500	9.8000	9.7500	9.8000	+3.158%	2	676	-38.776%
2026-05-08	9.7000	9.7000	9.5000	9.5000	-1.042%	15	677	-36.842%
2026-05-07	9.5600	9.6000	9.5600	9.6000	-4.000%	5	663	-37.500%
2026-05-06	10.2000	10.2000	10.0000	10.0000	-17.219%	2	664	-40.000%
2026-05-05	11.8000	12.1000	11.8000	12.0800	+0.166%	95	664	-50.331%
2026-05-04	11.8000	12.3000	11.8000	12.0600	+3.077%	57	691	-50.249%
2026-05-01	11.5600	11.7000	11.5000	11.7000	0.000%	5	675	-48.718%
2026-04-30	11.7000	11.7000	11.7000	11.7000	-0.510%	45	675	-48.718%
2026-04-29	11.8000	11.8000	11.7600	11.7600	+2.261%	10	630	-48.980%
2026-04-28	11.7000	11.7000	11.5000	11.5000	+1.770%	107	629	-47.826%
2026-04-27	11.0000	11.3000	11.0000	11.3000	+5.607%	9	587	-46.903%
2026-04-24	10.7000	10.7000	10.7000	10.7000	-5.310%	1	578	-43.925%
2026-04-23	11.1000	11.3000	11.1000	11.3000	-0.877%	17	578	-46.903%
2026-04-22	11.2000	11.4000	10.9000	11.4000	+8.571%	101	561	-47.368%
2026-04-21	10.1000	10.6000	10.1000	10.5000	+2.941%	26	461	-42.857%
2026-04-20	10.3000	10.3400	10.2000	10.2000	+7.368%	18	435	-41.176%
2026-04-17	9.4000	9.5000	9.4000	9.5000	+1.064%	2	433	-36.842%
2026-04-14	10.1000	10.3000	9.4000	9.4000	-14.545%	11	431	-36.170%
2026-04-10	10.9100	11.0000	10.9100	11.0000	-7.563%	21	421	-45.455%
2026-04-08	11.6000	12.2000	11.6000	11.9000	-12.500%	13	420	-49.580%
2026-04-07	13.6000	13.6000	13.6000	13.6000	-1.163%	2	418	-55.882%
2026-04-01	13.9500	13.9500	13.7000	13.7600	-16.098%	9	416	-56.395%
2026-03-31	16.4000	16.4000	16.4000	16.4000	-1.796%	5	425	-63.415%
2026-03-30	16.9000	16.9000	16.7000	16.7000	-2.339%	2	430	-64.072%
2026-03-27	17.1000	17.1000	17.1000	17.1000	+1.786%	1	428	-64.912%
2026-03-26	16.8000	16.8000	16.8000	16.8000	+12.752%	1	427	-64.286%
2026-03-23	15.0000	15.0000	14.9000	14.9000	-5.994%	6	426	-59.732%
2026-03-19	15.7000	16.6000	15.5000	15.8500	+21.923%	45	425	-62.145%
2026-03-18	14.2000	14.2000	13.0000	13.0000	-7.076%	2	422	-53.846%
2026-03-17	14.2500	14.3000	13.9000	13.9900	-0.071%	65	420	-57.112%
2026-03-16	14.0000	14.0000	14.0000	14.0000	+9.375%	10	371	-57.143%
2026-03-12	12.8000	12.8000	12.8000	12.8000	+7.563%	1	371	-53.125%
2026-03-10	11.9000	11.9000	11.9000	11.9000	-4.418%	1	370	-49.580%
2026-03-09	12.4500	12.7000	12.3900	12.4500	+0.403%	12	369	-51.807%
2026-03-06	12.6600	12.7100	12.4000	12.4000	+0.813%	103	364	-51.613%
2026-03-05	12.2000	12.3000	12.2000	12.3000	+14.100%	40	401	-51.220%
2026-03-04	10.7000	10.7800	10.7000	10.7800	-6.261%	4	379	-44.341%
2026-03-03	11.1000	11.5000	11.1000	11.5000	+10.259%	13	381	-47.826%
2026-02-27	9.3300	10.4600	9.3300	10.4300	+18.523%	45	385	-42.474%
2026-02-25	8.6000	8.8000	8.4000	8.8000	+4.762%	3	347	-31.818%
2026-02-24	8.1700	8.4000	8.1400	8.4000	-11.579%	9	347	-28.571%
2026-02-20	9.1000	9.5700	9.1000	9.5000	+1.713%	17	353	-36.842%
2026-02-19	8.6000	9.3600	8.6000	9.3400	+11.190%	16	340	-35.760%
2026-02-18	8.4000	8.4200	8.4000	8.4000	+7.692%	3	327	-28.571%
2026-02-17	8.2000	8.2000	7.8000	7.8000	-17.285%	28	326	-23.077%
2026-02-13	9.3000	9.4500	9.3000	9.4300	+15.848%	6	331	-36.373%
2026-02-12	9.0600	9.6000	8.1400	8.1400	-13.404%	6	331	-26.290%
2026-02-11	9.0000	9.4000	9.0000	9.4000	+12.575%	19	331	-36.170%
2026-02-10	8.8000	8.8500	8.3000	8.3500	-9.239%	19	318	-28.144%
2026-02-09	8.6000	9.2500	8.6000	9.2000	-1.075%	5	334	-34.783%
2026-02-06	8.9000	9.5000	8.9000	9.3000	+8.140%	5	329	-35.484%
2026-02-05	8.9000	8.9000	8.3000	8.6000	-1.376%	3	324	-30.233%
2026-02-04	9.1500	9.1500	8.6000	8.7200	+0.230%	7	323	-31.193%
2026-02-03	8.4000	8.7000	8.4000	8.7000	+2.353%	2	316	-31.034%
2026-02-02	8.9000	9.1000	8.4000	8.5000	-17.073%	74	314	-29.412%
2026-01-30	10.0000	10.2500	10.0000	10.2500	+6.771%	9	327	-41.463%
2026-01-29	9.6000	9.6000	9.6000	9.6000	+6.667%	1	320	-37.500%
2026-01-28	8.7000	9.0000	8.7000	9.0000	+1.124%	2	320	-33.333%
2026-01-27	8.9000	8.9000	8.6000	8.9000	+7.229%	4	319	-32.584%
2026-01-22	8.3000	8.3000	8.3000	8.3000	-8.389%	1	316	-27.711%
2026-01-21	8.9000	9.0800	8.9000	9.0600	+16.154%	8	317	-33.775%
2026-01-20	8.5000	8.5000	7.8000	7.8000	+9.859%	23	311	-23.077%
2026-01-14	7.4000	7.4000	7.1000	7.1000	-11.250%	11	300	-15.493%
2026-01-13	7.8000	8.0000	7.8000	8.0000	+14.286%	2	299	-25.000%
2026-01-09	6.9000	7.3000	6.9000	7.0000	-5.405%	14	297	-14.286%
2026-01-08	7.8000	7.8000	7.4000	7.4000	-2.632%	2	284	-18.919%
2026-01-07	7.6000	7.6000	7.6000	7.6000	+1.198%	1	282	-21.053%
2026-01-06	7.4700	7.5100	7.4700	7.5100	-1.184%	6	282	-20.107%
2026-01-05	7.3000	7.6000	7.1000	7.6000	-12.139%	14	286	-21.053%
2026-01-02	8.5000	8.6500	8.5000	8.6500	-7.979%	2	286	-30.636%
2025-12-30	9.5000	9.5000	9.4000	9.4000	+5.618%	2	286	-36.170%
2025-12-26	9.0000	9.0000	8.9000	8.9000	-3.261%	2	284	-32.584%
2025-12-23	8.7000	9.2000	8.7000	9.2000	+4.545%	4	282	-34.783%
2025-12-22	8.7000	8.8000	8.7000	8.8000	+2.326%	47	244	-31.818%
2025-12-19	8.6000	8.6000	8.6000	8.6000	-2.273%	1	244	-30.233%
2025-12-17	8.6000	8.8000	8.5000	8.8000	+5.389%	14	244	-31.818%
2025-12-16	8.6000	8.6000	8.3000	8.3500	-10.504%	7	251	-28.144%
2025-12-15	9.2000	9.4000	8.4000	9.3300	-4.209%	40	257	-35.691%
2025-12-12	9.7400	9.7400	9.7400	9.7400	-4.510%	5	237	-38.398%
2025-12-11	9.7000	10.2000	9.7000	10.2000	-7.525%	11	237	-41.176%
2025-12-10	11.1000	11.1000	11.0300	11.0300	-3.246%	12	246	-45.603%
2025-12-09	11.4000	11.6700	11.3800	11.4000	+2.703%	47	246	-47.368%
2025-12-08	11.2000	11.2000	10.9600	11.1000	+2.304%	5	244	-45.946%
2025-12-05	11.6000	11.8900	10.8500	10.8500	+1.402%	100	244	-44.700%
2025-12-04	10.7000	10.7000	10.7000	10.7000	+0.943%	1	325	-43.925%
2025-12-03	9.7000	10.6000	9.7000	10.6000	+12.169%	14	325	-43.396%
2025-12-02	9.3000	9.4500	9.3000	9.4500	-12.983%	8	325	-36.508%
2025-11-28	10.1500	10.8600	10.1500	10.8600	+8.709%	8	326	-44.751%
2025-11-26	9.6400	9.9900	9.6400	9.9900	+8.117%	14	315	-39.940%
2025-11-25	9.2400	9.2400	9.2400	9.2400	-1.702%	1	315	-35.065%
2025-11-24	8.7000	9.4000	8.7000	9.4000	+5.028%	4	315	-36.170%
2025-11-21	8.8000	8.9500	8.8000	8.9500	-8.487%	7	314	-32.961%
2025-11-19	9.6000	9.7800	9.5000	9.7800	+2.947%	7	314	-38.650%
2025-11-18	9.0000	9.5000	9.0000	9.5000	-2.062%	3	310	-36.842%
2025-11-13	9.7000	9.7000	9.7000	9.7000	-2.708%	1	308	-38.144%
2025-11-11	9.2000	9.9700	9.2000	9.9700	+10.778%	35	307	-39.819%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+1.695%	2	307	-33.333%
2025-11-06	8.8500	8.8500	8.8500	8.8500	+3.630%	1	306	-32.203%
2025-11-04	8.4000	8.5400	8.4000	8.5400	-1.839%	11	305	-29.742%
2025-11-03	7.4000	8.7000	7.4000	8.7000	+22.535%	26	281	-31.034%
2025-10-31	6.8000	7.1000	6.8000	7.1000	-1.389%	3	281	-15.493%
2025-10-30	6.7000	7.2000	6.1000	7.2000	-0.552%	36	280	-16.667%
2025-10-29	7.5000	7.5000	7.1600	7.2400	-9.500%	7	266	-17.127%
2025-10-28	7.9000	8.0000	7.8000	8.0000	-5.882%	11	271	-25.000%
2025-10-27	8.1800	8.5000	8.1800	8.5000	+2.906%	6	275	-29.412%
2025-10-23	8.3800	8.4000	8.2600	8.2600	+9.695%	77	275	-27.361%
2025-10-22	8.0800	8.2000	7.5300	7.5300	-7.037%	16	253	-20.319%
2025-10-21	8.0000	8.5000	7.9000	8.1000	+5.195%	118	252	-25.926%
2025-10-20	7.2000	7.7000	7.2000	7.7000	+12.409%	4	187	-22.078%
2025-10-17	6.6300	6.8500	6.6300	6.8500	+5.061%	10	187	-12.409%
2025-10-16	6.7000	6.7000	6.5200	6.5200	-19.506%	6	185	-7.975%
2025-10-15	7.5500	8.1000	7.5500	8.1000	+9.459%	9	187	-25.926%
2025-10-14	7.4000	7.4000	7.4000	7.4000	-5.128%	10	185	-18.919%
2025-10-13	7.7000	7.8800	7.6200	7.8000	-6.250%	13	176	-23.077%
2025-10-09	9.0500	9.1500	8.3200	8.3200	-7.143%	3	172	-27.885%
2025-10-08	8.7500	8.9600	8.7500	8.9600	+1.818%	4	173	-33.036%
2025-10-07	8.8000	8.8000	8.8000	8.8000	-1.456%	1	170	-31.818%
2025-10-06	8.7500	8.9300	8.7500	8.9300	+9.169%	10	170	-32.811%
2025-10-03	8.1800	8.2100	8.1800	8.1800	-1.683%	5	160	-26.650%
2025-10-02	8.5000	8.5000	8.3100	8.3200	-11.771%	4	160	-27.885%
2025-10-01	9.0700	9.4900	9.0700	9.4300	+8.641%	4	157	-36.373%
2025-09-30	9.0000	9.0000	8.4600	8.6800	+2.118%	5	155	-30.876%
2025-09-29	8.5000	8.5000	8.5000	8.5000	-3.409%	15	153	-29.412%
2025-09-26	9.3900	9.3900	8.8000	8.8000	-4.865%	2	143	-31.818%
2025-09-25	9.2300	9.2500	9.1900	9.2500	+0.763%	11	143	-35.135%
2025-09-24	8.7500	9.1800	8.7500	9.1800	+3.964%	9	135	-34.641%
2025-09-23	8.2500	8.8300	8.2500	8.8300	+12.771%	40	130	-32.050%
2025-09-22	7.8100	7.8300	7.8100	7.8300	+8.750%	2	94	-23.372%
2025-09-19	7.2500	7.2500	7.1000	7.2000	-2.703%	11	94	-16.667%
2025-09-18	7.6700	7.6700	7.4000	7.4000	-3.896%	11	91	-18.919%
2025-09-17	7.6700	7.8700	7.6700	7.7000	0.000%	67	82	-22.078%
2025-09-16	7.7000	7.7000	7.7000	7.7000	0.000%	15	15	-22.078%