Dark

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

EOD

Sep 28, 2026

3.55-13.625%(-0.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.5500	3.5500	3.5500	3.5500	-13.625%	5	564	0.000%
2026-09-24	4.0000	4.1100	4.0000	4.1100	+20.882%	3	569	-13.625%
2026-09-21	3.4300	3.4300	3.4000	3.4000	-8.108%	3	566	+4.412%
2026-09-18	3.6900	3.7000	3.6900	3.7000	-7.500%	10	565	-4.054%
2026-09-17	4.0000	4.0000	4.0000	4.0000	-34.426%	2	568	-11.250%
2026-09-02	6.1900	6.1900	6.1000	6.1000	+3.390%	3	570	-41.803%
2026-09-01	5.9000	5.9000	5.9000	5.9000	+2.787%	8	571	-39.831%
2026-08-31	5.7400	5.7400	5.7400	5.7400	+10.385%	1	579	-38.153%
2026-08-27	5.2000	5.2000	5.2000	5.2000	0.000%	4	578	-31.731%
2026-08-24	5.2000	5.2000	5.2000	5.2000	+0.971%	38	574	-31.731%
2026-08-21	5.2800	5.4000	5.1500	5.1500	+3.206%	7	562	-31.068%
2026-08-20	5.3000	5.3000	4.9900	4.9900	+3.958%	5	561	-28.858%
2026-08-19	4.8400	4.8400	4.8000	4.8000	-1.031%	3	565	-26.042%
2026-08-18	4.9000	4.9400	4.8500	4.8500	+10.227%	10	564	-26.804%
2026-08-17	4.4000	4.4000	4.4000	4.4000	+7.317%	2	555	-19.318%
2026-08-07	4.1000	4.1000	4.1000	4.1000	-10.870%	4	555	-13.415%
2026-07-24	4.6000	4.6000	4.6000	4.6000	+2.222%	2	551	-22.826%
2026-07-22	4.6000	4.6000	4.5000	4.5000	+15.385%	3	551	-21.111%
2026-07-21	3.9000	3.9000	3.9000	3.9000	+6.849%	1	551	-8.974%
2026-07-20	3.6500	3.6500	3.6500	3.6500	+3.399%	1	551	-2.740%
2026-07-15	3.5300	3.5300	3.5300	3.5300	-13.902%	1	551	+0.567%
2026-07-13	4.2000	4.2000	4.1000	4.1000	-11.828%	76	550	-13.415%
2026-07-02	4.6500	4.6500	4.6500	4.6500	-7.000%	1	488	-23.656%
2026-07-01	5.0000	5.0000	5.0000	5.0000	0.000%	2	488	-29.000%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-9.091%	10	488	-29.000%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+19.565%	1	488	-35.455%
2026-06-22	4.5000	4.6000	4.5000	4.6000	+1.099%	105	488	-22.826%
2026-06-18	4.5400	4.5500	4.5400	4.5500	-4.211%	2	405	-21.978%
2026-06-17	4.7500	4.7500	4.7500	4.7500	-14.105%	1	405	-25.263%
2026-06-10	5.5300	5.5300	5.5300	5.5300	+4.537%	1	405	-35.805%
2026-06-09	5.2900	5.2900	5.2900	5.2900	-9.573%	1	404	-32.892%
2026-06-05	6.0000	6.0000	5.8400	5.8500	-10.000%	11	404	-39.316%
2026-06-04	6.5000	6.5000	6.5000	6.5000	0.000%	1	410	-45.385%
2026-06-03	6.2500	6.5000	6.2500	6.5000	+7.438%	3	409	-45.385%
2026-06-02	6.0500	6.0500	6.0500	6.0500	-8.886%	1	407	-41.322%
2026-06-01	6.6400	6.6400	6.6400	6.6400	+10.667%	1	406	-46.536%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+3.448%	4	406	-40.833%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-4.918%	4	405	-38.793%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-10.294%	2	405	-41.803%
2026-05-21	6.8000	6.8000	6.8000	6.8000	-6.849%	4	405	-47.794%
2026-05-20	7.5000	7.5000	7.3000	7.3000	+2.817%	5	405	-51.370%
2026-05-18	7.1000	7.1000	7.1000	7.1000	+2.011%	1	400	-50.000%
2026-05-15	7.0000	7.0000	6.9600	6.9600	+9.779%	2	400	-48.994%
2026-05-14	6.3400	6.3400	6.3400	6.3400	+3.089%	1	400	-44.006%
2026-05-13	5.9000	6.2000	5.9000	6.1500	+4.061%	8	400	-42.276%
2026-05-12	5.9100	5.9100	5.9100	5.9100	-7.656%	1	400	-39.932%
2026-05-11	6.0000	6.4000	6.0000	6.4000	+10.345%	8	400	-44.531%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-12.651%	1	404	-38.793%
2026-05-06	7.6000	7.6000	6.5800	6.6400	-16.478%	13	404	-46.536%
2026-05-04	7.5000	7.9500	7.5000	7.9500	+1.923%	3	402	-55.346%
2026-04-30	7.4000	7.8000	7.4000	7.8000	+2.632%	2	400	-54.487%
2026-04-28	7.5000	7.6000	7.5000	7.6000	+1.333%	6	398	-53.289%
2026-04-27	7.5000	7.5000	7.5000	7.5000	+1.351%	1	396	-52.667%
2026-04-22	7.4000	7.4000	7.3000	7.4000	+16.535%	6	396	-52.027%
2026-04-20	6.3500	6.3500	6.3500	6.3500	+0.794%	1	396	-44.094%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-6.805%	1	396	-43.651%
2026-04-16	6.4200	6.8000	6.4200	6.7600	+9.032%	91	396	-47.485%
2026-04-15	6.8000	6.8000	6.2000	6.2000	+5.085%	4	412	-42.742%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-9.231%	2	412	-39.831%
2026-04-13	7.4000	7.4000	6.5000	6.5000	-13.333%	24	412	-45.385%
2026-04-09	8.5200	8.5200	7.5000	7.5000	-1.832%	32	403	-52.667%
2026-04-08	7.6000	7.6400	7.6000	7.6400	-16.044%	2	402	-53.534%
2026-04-07	9.2000	9.2000	9.1000	9.1000	+3.409%	2	401	-60.989%
2026-04-06	9.0000	9.0000	8.8000	8.8000	-3.297%	9	399	-59.659%
2026-04-02	9.4400	9.5000	9.1000	9.1000	-1.087%	17	397	-60.989%
2026-04-01	9.5000	9.5000	9.2000	9.2000	-11.538%	2	397	-61.413%
2026-03-31	11.6000	11.6000	9.7000	10.4000	-10.345%	66	397	-65.865%
2026-03-30	12.1000	12.4000	11.4000	11.6000	-4.918%	39	347	-69.397%
2026-03-27	12.2000	12.2000	12.2000	12.2000	+16.190%	1	343	-70.902%
2026-03-23	10.1000	10.5000	10.1000	10.5000	-6.250%	32	344	-66.190%
2026-03-20	11.2000	11.4300	11.0000	11.2000	+1.818%	35	312	-68.304%
2026-03-19	10.1700	11.4000	10.1700	11.0000	+15.789%	42	317	-67.727%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+3.261%	3	291	-62.632%
2026-03-13	8.9200	9.2000	8.9200	9.2000	+18.710%	6	288	-61.413%
2026-03-11	7.7500	7.7500	7.7500	7.7500	-7.738%	1	282	-54.194%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-0.238%	2	281	-57.738%
2026-03-06	8.4200	8.4200	8.4200	8.4200	+7.261%	8	279	-57.838%
2026-03-05	7.8500	7.8500	7.8500	7.8500	+15.611%	1	279	-54.777%
2026-03-04	6.7900	6.7900	6.7900	6.7900	+25.741%	1	279	-47.717%
2026-02-23	5.4000	5.4000	5.4000	5.4000	+8.000%	1	278	-34.259%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-12.281%	3	277	-29.000%
2026-02-06	5.7000	5.7000	5.7000	5.7000	+14.000%	2	276	-37.719%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+4.167%	1	274	-29.000%
2026-01-20	4.9000	4.9000	4.8000	4.8000	+20.000%	4	274	-26.042%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-9.707%	18	270	-11.250%
2026-01-08	4.2000	4.4300	4.1500	4.4300	+0.682%	100	252	-19.865%
2026-01-06	4.3400	4.4000	4.3400	4.4000	-4.348%	2	159	-19.318%
2026-01-05	4.6000	4.6000	4.6000	4.6000	-16.058%	100	57	-22.826%
2025-12-17	5.4800	5.4800	5.4800	5.4800	-19.412%	20	57	-35.219%
2025-12-03	6.8000	6.8000	6.8000	6.8000	+29.771%	1	38	-47.794%
2025-11-25	5.2400	5.2400	5.2400	5.2400	-19.011%	1	38	-32.252%
2025-11-04	6.4700	6.4700	6.4700	6.4700	+57.805%	10	37	-45.131%
2025-10-30	4.5000	4.5000	4.1000	4.1000	-14.583%	2	37	-13.415%
2025-10-28	4.8000	4.8000	4.8000	4.8000	-11.111%	3	36	-26.042%
2025-10-27	5.2000	5.4000	5.2000	5.4000	+8.000%	6	38	-34.259%
2025-10-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	38	-29.000%
2025-10-22	4.8000	4.8000	4.8000	4.8000	-7.692%	3	37	-26.042%
2025-10-21	5.2000	5.2000	5.2000	5.2000	+26.829%	1	37	-31.731%
2025-10-16	4.3700	4.3700	4.1000	4.1000	-19.608%	9	37	-13.415%
2025-10-08	5.1000	5.1000	5.1000	5.1000	+10.870%	3	43	-30.392%
2025-10-02	4.6000	4.6000	4.6000	4.6000	+23.989%	5	43	-22.826%
2025-09-22	3.7100	3.7100	3.7100	3.7100	-18.462%	3	38	-4.313%
2025-09-15	4.5500	4.5500	4.5500	4.5500	0.000%	35	35	-21.978%