Dark

AR20280121C50
AR Jan 21 2028 50.00 Call (AR280121C00050000)
option OPRA

EOD

Aug 13, 2026

3.60-7.692%(-0.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.6000	3.6000	3.6000	3.6000	-7.692%	20	778	0.000%
2026-08-12	3.9000	3.9000	3.9000	3.9000	+5.405%	29	798	-7.692%
2026-08-10	3.2000	3.7000	3.2000	3.7000	+27.586%	81	827	-2.703%
2026-08-07	2.9000	2.9000	2.9000	2.9000	0.000%	22	793	+24.138%
2026-08-05	3.2500	3.2500	2.9000	2.9000	-20.110%	13	780	+24.138%
2026-08-03	3.5000	3.6300	3.5000	3.6300	+10.000%	9	780	-0.826%
2026-07-31	3.4000	3.4000	3.3000	3.3000	-0.901%	2	782	+9.091%
2026-07-29	3.3300	3.3300	3.3300	3.3300	+6.731%	20	780	+8.108%
2026-07-27	3.2000	3.2400	3.0700	3.1200	-3.106%	42	791	+15.385%
2026-07-24	3.2200	3.2200	3.2200	3.2200	-10.556%	2	784	+11.801%
2026-07-23	3.6200	3.6200	3.6000	3.6000	+9.091%	2	782	0.000%
2026-07-22	3.3000	3.3000	3.3000	3.3000	+10.000%	1	781	+9.091%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-1.639%	2	782	+20.000%
2026-07-16	2.8000	3.0500	2.8000	3.0500	-1.613%	4	782	+18.033%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-16.216%	101	782	+16.129%
2026-07-01	3.7000	3.7000	3.7000	3.7000	-5.128%	80	732	-2.703%
2026-06-30	3.9000	3.9000	3.9000	3.9000	0.000%	1	812	-7.692%
2026-06-29	3.9000	3.9000	3.9000	3.9000	-2.500%	2	812	-7.692%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+5.263%	6	814	-10.000%
2026-06-25	3.8000	3.8000	3.8000	3.8000	+18.750%	5	814	-5.263%
2026-06-18	3.1400	3.4000	3.1400	3.2000	-15.789%	32	846	+12.500%
2026-06-15	4.0000	4.0000	3.8000	3.8000	-4.282%	3	846	-5.263%
2026-06-12	3.9700	3.9700	3.9700	3.9700	-7.026%	2	844	-9.320%
2026-06-10	4.2700	4.2700	4.2700	4.2700	+0.708%	3	846	-15.691%
2026-06-09	4.4700	4.4700	4.2400	4.2400	-11.667%	2	846	-15.094%
2026-06-05	5.1000	5.1000	4.7900	4.8000	-5.882%	15	845	-25.000%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-2.299%	3	856	-29.412%
2026-06-02	4.9000	5.2200	4.9000	5.2200	+2.353%	12	856	-31.034%
2026-06-01	5.2500	5.2500	5.1000	5.1000	+8.511%	12	854	-29.412%
2026-05-29	4.6400	4.7000	4.6400	4.7000	+9.302%	7	847	-23.404%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-6.522%	1	844	-16.279%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-9.804%	3	844	-21.739%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-1.923%	3	841	-29.412%
2026-05-22	5.2000	5.2000	4.8700	5.2000	-5.455%	7	841	-30.769%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-5.660%	1	841	-34.545%
2026-05-20	5.8000	5.9000	5.7000	5.8300	+2.281%	96	841	-38.250%
2026-05-15	5.4000	5.7000	5.4000	5.7000	+7.547%	5	853	-36.842%
2026-05-14	5.3000	5.3000	5.3000	5.3000	+9.278%	2	852	-32.075%
2026-05-13	4.9000	4.9000	4.8500	4.8500	+3.191%	7	850	-25.773%
2026-05-12	4.7000	4.7000	4.7000	4.7000	-1.261%	1	850	-23.404%
2026-05-11	5.1400	5.1400	4.7600	4.7600	+1.277%	4	850	-24.370%
2026-05-07	4.7000	4.7000	4.6000	4.7000	-9.615%	3	846	-23.404%
2026-05-06	5.5000	5.5000	5.2000	5.2000	-13.333%	2	845	-30.769%
2026-05-05	6.2200	6.2200	6.0000	6.0000	-4.762%	3	845	-40.000%
2026-05-04	6.4400	6.4400	6.3000	6.3000	+5.000%	44	845	-42.857%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-6.250%	1	807	-40.000%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-18.987%	2	807	-43.750%
2026-04-27	6.0000	7.9000	6.0000	7.9000	+43.636%	3	807	-54.430%
2026-04-24	5.5000	5.5000	5.5000	5.5000	0.000%	10	804	-34.545%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	803	-34.545%
2026-04-22	5.7000	5.9000	5.5000	5.9000	-0.840%	3	803	-38.983%
2026-04-21	5.1000	5.9500	5.1000	5.9500	+16.667%	5	807	-39.496%
2026-04-20	5.1000	5.1000	5.0000	5.1000	-5.204%	31	807	-29.412%
2026-04-16	5.5300	5.5300	5.2000	5.3800	-0.370%	21	810	-33.086%
2026-04-13	5.7500	5.9500	5.4000	5.4000	-5.263%	39	813	-33.333%
2026-04-10	5.7000	5.7000	5.4000	5.7000	-12.308%	13	823	-36.842%
2026-04-08	6.1000	6.5000	5.8600	6.5000	-14.474%	20	825	-44.615%
2026-04-07	7.7500	7.7500	7.6000	7.6000	+4.110%	411	832	-52.632%
2026-04-06	7.5000	7.6700	7.3000	7.3000	-4.575%	9	825	-50.685%
2026-04-02	7.6500	7.6500	7.6500	7.6500	-15.000%	1	828	-52.941%
2026-03-31	9.7900	9.7900	9.0000	9.0000	-8.163%	208	828	-60.000%
2026-03-30	10.6000	10.6000	9.5000	9.8000	-2.000%	23	630	-63.265%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+1.010%	1	622	-64.000%
2026-03-26	9.9500	9.9500	9.9000	9.9000	+4.211%	9	622	-63.636%
2026-03-25	9.2000	9.6000	9.2000	9.5000	+8.696%	8	617	-62.105%
2026-03-23	8.7400	8.7400	8.7400	8.7400	-7.317%	5	612	-58.810%
2026-03-20	9.3500	9.5300	9.3500	9.4300	+0.856%	12	617	-61.824%
2026-03-19	8.6800	9.3500	8.6800	9.3500	+24.667%	48	612	-61.497%
2026-03-18	7.5000	7.5000	7.5000	7.5000	0.000%	1	588	-52.000%
2026-03-17	7.9500	7.9500	7.5000	7.5000	0.000%	2	589	-52.000%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-1.316%	2	590	-52.000%
2026-03-12	7.4000	7.6000	7.4000	7.6000	+10.949%	25	590	-52.632%
2026-03-09	6.9000	7.0000	6.8000	6.8500	+5.385%	171	567	-47.445%
2026-03-06	7.0000	7.0000	6.5000	6.5000	-1.515%	2	614	-44.615%
2026-03-05	6.6200	6.6600	6.6000	6.6000	+18.280%	107	612	-45.455%
2026-03-04	5.5800	5.5800	5.5800	5.5800	-6.533%	1	568	-35.484%
2026-03-03	5.9700	5.9700	5.9700	5.9700	+21.837%	1	568	-39.698%
2026-02-27	4.9000	4.9000	4.9000	4.9000	+8.889%	1	568	-26.531%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-1.099%	2	569	-20.000%
2026-02-20	4.4300	4.5500	4.4300	4.5500	+1.111%	105	567	-20.879%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+3.448%	20	502	-20.000%
2026-02-02	4.3500	4.3500	4.3500	4.3500	-7.447%	1	522	-17.241%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+15.196%	1	521	-23.404%
2026-01-28	4.2000	4.2000	4.0800	4.0800	-12.821%	6	521	-11.765%
2026-01-26	4.6800	4.6800	4.6800	4.6800	+8.837%	1	525	-23.077%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+2.381%	12	524	-16.279%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+10.526%	2	524	-14.286%
2026-01-20	4.0000	4.0000	3.8000	3.8000	+13.772%	3	524	-5.263%
2026-01-16	3.3400	3.3400	3.3400	3.3400	+7.742%	1	523	+7.784%
2026-01-15	3.0700	3.1000	3.0700	3.1000	-3.125%	4	523	+16.129%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-6.706%	1	519	+12.500%
2026-01-12	3.4500	3.4500	3.4300	3.4300	+10.645%	34	518	+4.956%
2026-01-09	3.0000	3.1000	3.0000	3.1000	0.000%	13	552	+16.129%
2026-01-05	3.4900	3.4900	3.1000	3.1000	-30.337%	11	551	+16.129%
2025-12-29	4.4500	4.4500	4.4500	4.4500	+4.706%	10	551	-19.101%
2025-12-24	4.6000	4.6000	4.2500	4.2500	+2.410%	2	539	-15.294%
2025-12-23	4.2500	4.2500	4.1500	4.1500	-3.935%	50	539	-13.253%
2025-12-19	4.2100	4.3200	4.2100	4.3200	+2.857%	20	489	-16.667%
2025-12-18	4.5000	4.5000	4.2000	4.2000	-5.618%	16	469	-14.286%
2025-12-16	4.4500	4.4500	4.4500	4.4500	-12.745%	1	453	-19.101%
2025-12-15	5.1000	5.1000	5.1000	5.1000	+4.938%	4	452	-29.412%
2025-12-12	5.0300	5.1000	4.8600	4.8600	-6.538%	22	448	-25.926%
2025-12-11	5.2500	5.6000	5.1900	5.2000	-8.772%	88	428	-30.769%
2025-12-05	6.2000	6.2000	5.7000	5.7000	+4.587%	52	340	-36.842%
2025-12-04	5.4500	5.4500	5.4500	5.4500	+1.869%	1	288	-33.945%
2025-12-01	5.3500	5.3500	5.3500	5.3500	+24.419%	1	288	-32.710%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-8.705%	1	288	-16.279%
2025-11-19	4.7100	4.7100	4.7100	4.7100	+12.143%	2	288	-23.567%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+27.660%	2	289	-14.286%
2025-10-30	2.7000	3.3800	2.7000	3.2900	-21.667%	6	289	+9.422%
2025-10-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	284	-14.286%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+16.667%	2	283	-14.286%
2025-10-17	3.3100	3.6000	3.3100	3.6000	-5.263%	7	281	0.000%
2025-10-15	3.5500	3.8000	3.5500	3.8000	+11.765%	3	274	-5.263%
2025-10-14	3.4000	3.4000	3.4000	3.4000	-21.478%	1	276	+5.882%
2025-10-07	4.3000	4.3300	4.2800	4.3300	-3.778%	42	276	-16.859%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+7.143%	20	238	-20.000%
2025-09-30	4.2000	4.2000	4.2000	4.2000	0.000%	2	218	-14.286%
2025-09-23	4.2000	4.2000	4.2000	4.2000	+13.208%	10	216	-14.286%
2025-09-17	3.9000	3.9000	3.7000	3.7100	0.000%	207	206	-2.965%