Dark

AR20280121C45
AR Jan 21 2028 45.00 Call (AR280121C00045000)
option OPRA

EOD

Aug 7, 2026

4.10-10.870%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.1000	4.1000	4.1000	4.1000	-10.870%	4	555	0.000%
2026-07-24	4.6000	4.6000	4.6000	4.6000	+2.222%	2	551	-10.870%
2026-07-22	4.6000	4.6000	4.5000	4.5000	+15.385%	3	551	-8.889%
2026-07-21	3.9000	3.9000	3.9000	3.9000	+6.849%	1	551	+5.128%
2026-07-20	3.6500	3.6500	3.6500	3.6500	+3.399%	1	551	+12.329%
2026-07-15	3.5300	3.5300	3.5300	3.5300	-13.902%	1	551	+16.147%
2026-07-13	4.2000	4.2000	4.1000	4.1000	-11.828%	76	550	0.000%
2026-07-02	4.6500	4.6500	4.6500	4.6500	-7.000%	1	488	-11.828%
2026-07-01	5.0000	5.0000	5.0000	5.0000	0.000%	2	488	-18.000%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-9.091%	10	488	-18.000%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+19.565%	1	488	-25.455%
2026-06-22	4.5000	4.6000	4.5000	4.6000	+1.099%	105	488	-10.870%
2026-06-18	4.5400	4.5500	4.5400	4.5500	-4.211%	2	405	-9.890%
2026-06-17	4.7500	4.7500	4.7500	4.7500	-14.105%	1	405	-13.684%
2026-06-10	5.5300	5.5300	5.5300	5.5300	+4.537%	1	405	-25.859%
2026-06-09	5.2900	5.2900	5.2900	5.2900	-9.573%	1	404	-22.495%
2026-06-05	6.0000	6.0000	5.8400	5.8500	-10.000%	11	404	-29.915%
2026-06-04	6.5000	6.5000	6.5000	6.5000	0.000%	1	410	-36.923%
2026-06-03	6.2500	6.5000	6.2500	6.5000	+7.438%	3	409	-36.923%
2026-06-02	6.0500	6.0500	6.0500	6.0500	-8.886%	1	407	-32.231%
2026-06-01	6.6400	6.6400	6.6400	6.6400	+10.667%	1	406	-38.253%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+3.448%	4	406	-31.667%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-4.918%	4	405	-29.310%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-10.294%	2	405	-32.787%
2026-05-21	6.8000	6.8000	6.8000	6.8000	-6.849%	4	405	-39.706%
2026-05-20	7.5000	7.5000	7.3000	7.3000	+2.817%	5	405	-43.836%
2026-05-18	7.1000	7.1000	7.1000	7.1000	+2.011%	1	400	-42.254%
2026-05-15	7.0000	7.0000	6.9600	6.9600	+9.779%	2	400	-41.092%
2026-05-14	6.3400	6.3400	6.3400	6.3400	+3.089%	1	400	-35.331%
2026-05-13	5.9000	6.2000	5.9000	6.1500	+4.061%	8	400	-33.333%
2026-05-12	5.9100	5.9100	5.9100	5.9100	-7.656%	1	400	-30.626%
2026-05-11	6.0000	6.4000	6.0000	6.4000	+10.345%	8	400	-35.938%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-12.651%	1	404	-29.310%
2026-05-06	7.6000	7.6000	6.5800	6.6400	-16.478%	13	404	-38.253%
2026-05-04	7.5000	7.9500	7.5000	7.9500	+1.923%	3	402	-48.428%
2026-04-30	7.4000	7.8000	7.4000	7.8000	+2.632%	2	400	-47.436%
2026-04-28	7.5000	7.6000	7.5000	7.6000	+1.333%	6	398	-46.053%
2026-04-27	7.5000	7.5000	7.5000	7.5000	+1.351%	1	396	-45.333%
2026-04-22	7.4000	7.4000	7.3000	7.4000	+16.535%	6	396	-44.595%
2026-04-20	6.3500	6.3500	6.3500	6.3500	+0.794%	1	396	-35.433%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-6.805%	1	396	-34.921%
2026-04-16	6.4200	6.8000	6.4200	6.7600	+9.032%	91	396	-39.349%
2026-04-15	6.8000	6.8000	6.2000	6.2000	+5.085%	4	412	-33.871%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-9.231%	2	412	-30.508%
2026-04-13	7.4000	7.4000	6.5000	6.5000	-13.333%	24	412	-36.923%
2026-04-09	8.5200	8.5200	7.5000	7.5000	-1.832%	32	403	-45.333%
2026-04-08	7.6000	7.6400	7.6000	7.6400	-16.044%	2	402	-46.335%
2026-04-07	9.2000	9.2000	9.1000	9.1000	+3.409%	2	401	-54.945%
2026-04-06	9.0000	9.0000	8.8000	8.8000	-3.297%	9	399	-53.409%
2026-04-02	9.4400	9.5000	9.1000	9.1000	-1.087%	17	397	-54.945%
2026-04-01	9.5000	9.5000	9.2000	9.2000	-11.538%	2	397	-55.435%
2026-03-31	11.6000	11.6000	9.7000	10.4000	-10.345%	66	397	-60.577%
2026-03-30	12.1000	12.4000	11.4000	11.6000	-4.918%	39	347	-64.655%
2026-03-27	12.2000	12.2000	12.2000	12.2000	+16.190%	1	343	-66.393%
2026-03-23	10.1000	10.5000	10.1000	10.5000	-6.250%	32	344	-60.952%
2026-03-20	11.2000	11.4300	11.0000	11.2000	+1.818%	35	312	-63.393%
2026-03-19	10.1700	11.4000	10.1700	11.0000	+15.789%	42	317	-62.727%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+3.261%	3	291	-56.842%
2026-03-13	8.9200	9.2000	8.9200	9.2000	+18.710%	6	288	-55.435%
2026-03-11	7.7500	7.7500	7.7500	7.7500	-7.738%	1	282	-47.097%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-0.238%	2	281	-51.190%
2026-03-06	8.4200	8.4200	8.4200	8.4200	+7.261%	8	279	-51.306%
2026-03-05	7.8500	7.8500	7.8500	7.8500	+15.611%	1	279	-47.771%
2026-03-04	6.7900	6.7900	6.7900	6.7900	+25.741%	1	279	-39.617%
2026-02-23	5.4000	5.4000	5.4000	5.4000	+8.000%	1	278	-24.074%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-12.281%	3	277	-18.000%
2026-02-06	5.7000	5.7000	5.7000	5.7000	+14.000%	2	276	-28.070%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+4.167%	1	274	-18.000%
2026-01-20	4.9000	4.9000	4.8000	4.8000	+20.000%	4	274	-14.583%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-9.707%	18	270	+2.500%
2026-01-08	4.2000	4.4300	4.1500	4.4300	+0.682%	100	252	-7.449%
2026-01-06	4.3400	4.4000	4.3400	4.4000	-4.348%	2	159	-6.818%
2026-01-05	4.6000	4.6000	4.6000	4.6000	-16.058%	100	57	-10.870%
2025-12-17	5.4800	5.4800	5.4800	5.4800	-19.412%	20	57	-25.182%
2025-12-03	6.8000	6.8000	6.8000	6.8000	+29.771%	1	38	-39.706%
2025-11-25	5.2400	5.2400	5.2400	5.2400	-19.011%	1	38	-21.756%
2025-11-04	6.4700	6.4700	6.4700	6.4700	+57.805%	10	37	-36.631%
2025-10-30	4.5000	4.5000	4.1000	4.1000	-14.583%	2	37	0.000%
2025-10-28	4.8000	4.8000	4.8000	4.8000	-11.111%	3	36	-14.583%
2025-10-27	5.2000	5.4000	5.2000	5.4000	+8.000%	6	38	-24.074%
2025-10-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	38	-18.000%
2025-10-22	4.8000	4.8000	4.8000	4.8000	-7.692%	3	37	-14.583%
2025-10-21	5.2000	5.2000	5.2000	5.2000	+26.829%	1	37	-21.154%
2025-10-16	4.3700	4.3700	4.1000	4.1000	-19.608%	9	37	0.000%
2025-10-08	5.1000	5.1000	5.1000	5.1000	+10.870%	3	43	-19.608%
2025-10-02	4.6000	4.6000	4.6000	4.6000	+23.989%	5	43	-10.870%
2025-09-22	3.7100	3.7100	3.7100	3.7100	-18.462%	3	38	+10.512%
2025-09-15	4.5500	4.5500	4.5500	4.5500	0.000%	35	35	-9.890%