Dark

AR20280121C40
AR Jan 21 2028 40.00 Call (AR280121C00040000)
option OPRA

EOD

Sep 29, 2026

4.55-5.208%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5500	4.5500	4.5500	4.5500	-5.208%	2	692	0.000%
2026-09-28	4.8000	4.8000	4.8000	4.8000	-12.727%	1	690	-5.208%
2026-09-24	5.5000	5.5000	5.5000	5.5000	+22.222%	1	690	-17.273%
2026-09-22	4.5000	4.5000	4.5000	4.5000	-2.174%	1	690	+1.111%
2026-09-21	4.6100	4.6100	4.6000	4.6000	-9.804%	12	689	-1.087%
2026-09-18	5.2500	5.2500	5.0600	5.1000	-7.273%	11	677	-10.784%
2026-09-17	5.5000	5.5500	5.5000	5.5000	-15.385%	15	675	-17.273%
2026-09-16	6.5000	6.5000	6.5000	6.5000	-11.565%	1	660	-30.000%
2026-09-15	7.3300	7.3500	7.3300	7.3500	-6.962%	278	660	-38.095%
2026-09-08	8.0000	8.0000	7.9000	7.9000	-2.469%	29	483	-42.405%
2026-09-03	8.2000	8.2000	8.1000	8.1000	+0.621%	2	483	-43.827%
2026-09-02	8.1000	8.1000	8.0500	8.0500	-0.371%	28	482	-43.478%
2026-09-01	7.8000	8.0800	7.8000	8.0800	+10.685%	41	478	-43.688%
2026-08-31	7.3000	7.3000	7.3000	7.3000	+4.286%	2	438	-37.671%
2026-08-27	7.0000	7.0000	7.0000	7.0000	-4.372%	1	439	-35.000%
2026-08-26	7.2000	7.3200	7.2000	7.3200	+8.929%	42	438	-37.842%
2026-08-25	6.7500	6.7500	6.7200	6.7200	-1.176%	2	411	-32.292%
2026-08-20	7.0300	7.1000	6.8000	6.8000	+3.976%	5	410	-33.088%
2026-08-17	6.5400	6.5400	6.5400	6.5400	-3.824%	5	406	-30.428%
2026-08-14	6.8000	6.8000	6.8000	6.8000	-2.857%	5	406	-33.088%
2026-08-12	7.0000	7.0000	7.0000	7.0000	+0.865%	14	406	-35.000%
2026-08-11	6.9400	6.9400	6.9400	6.9400	+17.627%	1	406	-34.438%
2026-08-10	5.9000	5.9000	5.9000	5.9000	-4.531%	20	405	-22.881%
2026-07-23	6.2100	6.2100	6.1800	6.1800	+3.866%	6	385	-26.375%
2026-07-22	5.9500	5.9500	5.9500	5.9500	+12.264%	2	383	-23.529%
2026-07-21	5.3000	5.3000	5.3000	5.3000	+2.913%	1	385	-14.151%
2026-07-20	4.8300	5.1500	4.8300	5.1500	-6.364%	32	385	-11.650%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+1.103%	1	363	-17.273%
2026-07-14	5.2400	5.4400	5.2400	5.4400	+7.723%	2	362	-16.360%
2026-07-10	5.6000	5.6000	5.0500	5.0500	-15.833%	108	364	-9.901%
2026-07-09	5.9600	6.0000	5.9600	6.0000	-9.091%	2	432	-24.167%
2026-07-08	6.6000	6.6000	6.6000	6.6000	+0.610%	2	430	-31.061%
2026-07-02	6.6400	6.6400	6.5600	6.5600	+0.613%	7	425	-30.640%
2026-07-01	6.6000	6.6000	6.5200	6.5200	+0.308%	4	425	-30.215%
2026-06-25	6.5000	6.5000	6.5000	6.5000	+2.362%	1	421	-30.000%
2026-06-23	6.3500	6.3500	6.3500	6.3500	+3.084%	2	420	-28.346%
2026-06-22	5.9000	6.3000	5.8000	6.1600	-10.465%	13	418	-26.136%
2026-06-16	6.3400	6.9500	6.3400	6.8800	+5.521%	8	406	-33.866%
2026-06-12	6.4000	6.5200	6.4000	6.5200	-4.118%	3	406	-30.215%
2026-06-11	6.9000	6.9000	6.8000	6.8000	-3.955%	2	405	-33.088%
2026-06-10	7.0800	7.0800	7.0800	7.0800	-3.014%	2	405	-35.734%
2026-06-08	7.3000	7.3000	7.3000	7.3000	-2.013%	7	405	-37.671%
2026-06-05	7.8000	7.8000	7.4100	7.4500	+6.429%	71	398	-38.926%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-2.778%	2	392	-35.000%
2026-05-27	7.2000	7.2000	7.2000	7.2000	-12.195%	3	392	-36.806%
2026-05-26	8.2000	8.2000	8.2000	8.2000	+5.128%	1	392	-44.512%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-6.250%	1	391	-41.667%
2026-05-21	8.8000	8.8000	8.3200	8.3200	-8.571%	2	390	-45.313%
2026-05-20	9.1000	9.1000	9.1000	9.1000	-4.211%	1	390	-50.000%
2026-05-19	9.0000	9.5000	9.0000	9.5000	+13.772%	102	289	-52.105%
2026-05-14	8.1000	8.3500	8.1000	8.3500	+8.021%	10	289	-45.509%
2026-05-11	8.1000	8.1000	7.7300	7.7300	+3.067%	4	282	-41.138%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-1.316%	4	282	-39.333%
2026-05-07	7.4600	7.6000	7.4500	7.6000	-7.204%	10	278	-40.132%
2026-05-06	8.8000	9.7000	8.1900	8.1900	-13.333%	16	277	-44.444%
2026-05-05	9.6000	9.6000	9.4500	9.4500	-3.571%	11	269	-51.852%
2026-05-04	9.8200	9.9000	9.8000	9.8000	+6.522%	37	269	-53.571%
2026-05-01	8.5000	9.2000	8.5000	9.2000	-7.445%	3	291	-50.543%
2026-04-30	9.2800	9.9400	9.0900	9.9400	+4.632%	17	291	-54.225%
2026-04-29	9.8300	9.8300	9.5000	9.5000	+9.195%	5	294	-52.105%
2026-04-27	8.7000	8.7000	8.7000	8.7000	+0.462%	1	294	-47.701%
2026-04-24	8.6600	8.6600	8.6600	8.6600	-1.814%	1	294	-47.460%
2026-04-23	8.8300	8.8300	8.8200	8.8200	-3.077%	4	294	-48.413%
2026-04-22	8.7000	9.2000	8.7000	9.1000	+20.530%	31	290	-50.000%
2026-04-20	7.5500	7.5500	7.5500	7.5500	-10.119%	5	284	-39.735%
2026-04-17	7.4100	8.4000	7.3000	8.4000	-1.408%	99	284	-45.833%
2026-04-16	8.3600	8.5200	8.3600	8.5200	+8.535%	30	268	-46.596%
2026-04-15	7.9000	7.9000	7.8500	7.8500	+3.289%	11	251	-42.038%
2026-04-14	7.6000	7.6000	7.4600	7.6000	-9.200%	49	240	-40.132%
2026-04-13	8.8500	8.9000	8.3700	8.3700	-3.793%	75	230	-45.639%
2026-04-10	8.6800	8.7500	8.5000	8.7000	-2.247%	12	256	-47.701%
2026-04-09	9.8000	9.8000	8.9000	8.9000	-11.000%	8	265	-48.876%
2026-04-08	9.3000	10.0000	9.2000	10.0000	-6.542%	17	270	-54.500%
2026-04-06	11.0000	11.0000	10.7000	10.7000	-2.550%	9	285	-57.477%
2026-04-02	11.2000	11.2000	10.9000	10.9800	-5.913%	18	296	-58.561%
2026-04-01	11.6700	11.6700	11.6700	11.6700	-2.750%	1	296	-61.011%
2026-03-31	13.4000	13.4000	12.0000	12.0000	-13.357%	11	296	-62.083%
2026-03-30	14.1700	14.1700	13.8500	13.8500	-4.019%	3	301	-67.148%
2026-03-27	14.5400	14.5400	14.4300	14.4300	+2.851%	40	301	-68.468%
2026-03-26	14.0300	14.0300	14.0300	14.0300	+4.701%	1	261	-67.569%
2026-03-24	13.4000	13.4000	13.4000	13.4000	+8.943%	2	260	-66.045%
2026-03-23	12.3000	12.3000	12.3000	12.3000	-12.766%	2	260	-63.008%
2026-03-19	12.8000	14.1000	12.7900	14.1000	+19.492%	192	260	-67.730%
2026-03-17	11.8000	11.8000	11.8000	11.8000	+14.010%	1	119	-61.441%
2026-03-09	10.3500	10.3500	10.3500	10.3500	+3.500%	5	118	-56.039%
2026-03-06	10.2000	10.2500	9.9000	10.0000	-0.498%	40	118	-54.500%
2026-03-05	10.0400	10.1500	10.0400	10.0500	+13.946%	7	132	-54.726%
2026-03-04	8.8200	8.8200	8.8200	8.8200	-2.000%	1	131	-48.413%
2026-03-03	8.9400	9.0000	8.9400	9.0000	-0.332%	2	130	-49.444%
2026-03-02	9.0300	9.0300	9.0300	9.0300	+11.481%	12	129	-49.612%
2026-02-27	7.7500	8.1100	7.7500	8.1000	+6.579%	53	129	-43.827%
2026-02-19	7.6000	7.6000	7.6000	7.6000	+10.465%	1	146	-40.132%
2026-02-18	6.6200	6.8800	6.6200	6.8800	-3.641%	2	145	-33.866%
2026-02-09	6.6000	7.1400	6.6000	7.1400	+2.000%	2	146	-36.275%
2026-02-06	7.0000	7.0000	7.0000	7.0000	+1.449%	1	145	-35.000%
2026-02-05	6.9000	6.9000	6.9000	6.9000	-14.072%	1	145	-34.058%
2026-01-30	8.0900	8.0900	8.0300	8.0300	+2.949%	2	145	-43.337%
2026-01-29	7.5000	7.8000	7.4000	7.8000	+5.405%	7	144	-41.667%
2026-01-27	7.4000	7.4000	7.4000	7.4000	+2.069%	1	140	-38.514%
2026-01-26	7.2000	7.2500	7.2000	7.2500	+3.571%	2	139	-37.241%
2026-01-23	7.1000	7.1000	7.0000	7.0000	0.000%	3	137	-35.000%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+5.900%	1	136	-35.000%
2026-01-21	7.0000	7.0400	6.6100	6.6100	+10.167%	42	137	-31.165%
2026-01-20	6.3300	6.5000	6.0000	6.0000	+9.689%	11	124	-24.167%
2026-01-12	5.4900	5.4900	5.4700	5.4700	-0.545%	3	117	-16.819%
2026-01-05	5.6600	5.6600	5.5000	5.5000	-16.031%	2	113	-17.273%
2026-01-02	6.5500	6.5500	6.5500	6.5500	-3.250%	1	113	-30.534%
2025-12-23	6.7700	6.7700	6.7700	6.7700	-3.286%	1	113	-32.792%
2025-12-15	7.3000	7.3000	7.0000	7.0000	-23.913%	11	112	-35.000%
2025-12-10	9.2000	9.2000	9.2000	9.2000	-1.288%	2	102	-50.543%
2025-12-09	9.3200	9.3200	9.3200	9.3200	-3.320%	4	102	-51.180%
2025-12-05	9.6400	9.6400	9.6400	9.6400	+14.899%	1	102	-52.801%
2025-12-03	7.7000	8.3900	7.7000	8.3900	+6.203%	4	102	-45.769%
2025-12-02	7.9000	7.9000	7.9000	7.9000	-5.952%	1	102	-42.405%
2025-12-01	8.4000	8.4000	8.4000	8.4000	-3.114%	1	103	-45.833%
2025-11-28	8.3500	8.6700	8.3500	8.6700	+23.857%	5	104	-47.520%
2025-11-21	6.7000	7.0000	6.7000	7.0000	-7.895%	51	105	-35.000%
2025-11-19	7.5000	7.6000	7.5000	7.6000	-3.676%	2	55	-40.132%
2025-11-18	7.8900	7.8900	7.8900	7.8900	+1.024%	1	55	-42.332%
2025-11-13	7.8100	7.8100	7.8100	7.8100	-1.139%	1	55	-41.741%
2025-11-11	7.5500	7.9000	7.5500	7.9000	+9.722%	2	55	-42.405%
2025-11-10	7.2000	7.2000	7.2000	7.2000	+3.597%	1	54	-36.806%
2025-11-07	6.9100	6.9500	6.9100	6.9500	-12.025%	3	54	-34.532%
2025-11-04	7.9000	7.9000	7.9000	7.9000	+40.569%	10	51	-42.405%
2025-10-31	5.6200	5.6200	5.6200	5.6200	-13.538%	1	51	-19.039%
2025-10-27	6.5000	6.5500	6.5000	6.5000	0.000%	14	41	-30.000%
2025-10-24	6.8000	6.8000	6.5000	6.5000	+25.483%	2	41	-30.000%
2025-10-16	5.2200	5.2200	5.1800	5.1800	-7.002%	3	39	-12.162%
2025-10-14	5.8900	5.8900	5.5700	5.5700	-21.105%	4	36	-18.312%
2025-10-08	7.0400	7.0600	7.0400	7.0600	+4.593%	20	35	-35.552%
2025-09-30	6.7500	6.7500	6.7500	6.7500	+0.746%	2	21	-32.593%
2025-09-23	6.5000	6.7000	6.4000	6.7000	+25.234%	3	21	-32.090%
2025-09-19	5.3500	5.3500	5.3500	5.3500	-10.833%	1	21	-14.953%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-2.280%	11	21	-24.167%
2025-09-16	6.1300	6.1400	6.1300	6.1400	-9.706%	10	11	-25.896%
2025-09-15	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-33.088%