Dark

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

EOD

Sep 22, 2026

2.53-9.643%(-0.27)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.2500	2.5300	2.2500	2.5300	-9.643%	13	781	0.000%
2026-09-18	2.8000	2.8000	2.8000	2.8000	-3.448%	1	772	-9.643%
2026-09-17	2.9000	2.9000	2.9000	2.9000	-21.622%	1	772	-12.759%
2026-09-14	3.7000	3.7000	3.7000	3.7000	-18.681%	1	772	-31.622%
2026-09-03	4.6900	4.6900	4.5500	4.5500	+1.111%	13	771	-44.396%
2026-09-02	4.5000	4.5000	4.5000	4.5000	0.000%	1	764	-43.778%
2026-09-01	4.5000	4.5000	4.5000	4.5000	+9.756%	1	764	-43.778%
2026-08-31	4.4000	4.4000	4.1000	4.1000	+2.500%	49	764	-38.293%
2026-08-28	3.9600	4.0000	3.9600	4.0000	+14.286%	45	715	-36.750%
2026-08-27	3.9000	3.9000	3.5000	3.5000	-10.256%	2	704	-27.714%
2026-08-24	3.9000	3.9300	3.9000	3.9000	-2.256%	174	703	-35.128%
2026-08-21	3.9900	3.9900	3.9900	3.9900	-0.250%	2	784	-36.591%
2026-08-17	3.6700	4.0000	3.6700	4.0000	+8.108%	3	782	-36.750%
2026-08-14	3.9000	3.9000	3.7000	3.7000	+2.778%	4	782	-31.622%
2026-08-13	3.6000	3.6000	3.6000	3.6000	-7.692%	20	778	-29.722%
2026-08-12	3.9000	3.9000	3.9000	3.9000	+5.405%	29	798	-35.128%
2026-08-10	3.2000	3.7000	3.2000	3.7000	+27.586%	81	827	-31.622%
2026-08-07	2.9000	2.9000	2.9000	2.9000	0.000%	22	793	-12.759%
2026-08-05	3.2500	3.2500	2.9000	2.9000	-20.110%	13	780	-12.759%
2026-08-03	3.5000	3.6300	3.5000	3.6300	+10.000%	9	780	-30.303%
2026-07-31	3.4000	3.4000	3.3000	3.3000	-0.901%	2	782	-23.333%
2026-07-29	3.3300	3.3300	3.3300	3.3300	+6.731%	20	780	-24.024%
2026-07-27	3.2000	3.2400	3.0700	3.1200	-3.106%	42	791	-18.910%
2026-07-24	3.2200	3.2200	3.2200	3.2200	-10.556%	2	784	-21.429%
2026-07-23	3.6200	3.6200	3.6000	3.6000	+9.091%	2	782	-29.722%
2026-07-22	3.3000	3.3000	3.3000	3.3000	+10.000%	1	781	-23.333%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-1.639%	2	782	-15.667%
2026-07-16	2.8000	3.0500	2.8000	3.0500	-1.613%	4	782	-17.049%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-16.216%	101	782	-18.387%
2026-07-01	3.7000	3.7000	3.7000	3.7000	-5.128%	80	732	-31.622%
2026-06-30	3.9000	3.9000	3.9000	3.9000	0.000%	1	812	-35.128%
2026-06-29	3.9000	3.9000	3.9000	3.9000	-2.500%	2	812	-35.128%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+5.263%	6	814	-36.750%
2026-06-25	3.8000	3.8000	3.8000	3.8000	+18.750%	5	814	-33.421%
2026-06-18	3.1400	3.4000	3.1400	3.2000	-15.789%	32	846	-20.938%
2026-06-15	4.0000	4.0000	3.8000	3.8000	-4.282%	3	846	-33.421%
2026-06-12	3.9700	3.9700	3.9700	3.9700	-7.026%	2	844	-36.272%
2026-06-10	4.2700	4.2700	4.2700	4.2700	+0.708%	3	846	-40.749%
2026-06-09	4.4700	4.4700	4.2400	4.2400	-11.667%	2	846	-40.330%
2026-06-05	5.1000	5.1000	4.7900	4.8000	-5.882%	15	845	-47.292%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-2.299%	3	856	-50.392%
2026-06-02	4.9000	5.2200	4.9000	5.2200	+2.353%	12	856	-51.533%
2026-06-01	5.2500	5.2500	5.1000	5.1000	+8.511%	12	854	-50.392%
2026-05-29	4.6400	4.7000	4.6400	4.7000	+9.302%	7	847	-46.170%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-6.522%	1	844	-41.163%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-9.804%	3	844	-45.000%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-1.923%	3	841	-50.392%
2026-05-22	5.2000	5.2000	4.8700	5.2000	-5.455%	7	841	-51.346%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-5.660%	1	841	-54.000%
2026-05-20	5.8000	5.9000	5.7000	5.8300	+2.281%	96	841	-56.604%
2026-05-15	5.4000	5.7000	5.4000	5.7000	+7.547%	5	853	-55.614%
2026-05-14	5.3000	5.3000	5.3000	5.3000	+9.278%	2	852	-52.264%
2026-05-13	4.9000	4.9000	4.8500	4.8500	+3.191%	7	850	-47.835%
2026-05-12	4.7000	4.7000	4.7000	4.7000	-1.261%	1	850	-46.170%
2026-05-11	5.1400	5.1400	4.7600	4.7600	+1.277%	4	850	-46.849%
2026-05-07	4.7000	4.7000	4.6000	4.7000	-9.615%	3	846	-46.170%
2026-05-06	5.5000	5.5000	5.2000	5.2000	-13.333%	2	845	-51.346%
2026-05-05	6.2200	6.2200	6.0000	6.0000	-4.762%	3	845	-57.833%
2026-05-04	6.4400	6.4400	6.3000	6.3000	+5.000%	44	845	-59.841%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-6.250%	1	807	-57.833%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-18.987%	2	807	-60.469%
2026-04-27	6.0000	7.9000	6.0000	7.9000	+43.636%	3	807	-67.975%
2026-04-24	5.5000	5.5000	5.5000	5.5000	0.000%	10	804	-54.000%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	803	-54.000%
2026-04-22	5.7000	5.9000	5.5000	5.9000	-0.840%	3	803	-57.119%
2026-04-21	5.1000	5.9500	5.1000	5.9500	+16.667%	5	807	-57.479%
2026-04-20	5.1000	5.1000	5.0000	5.1000	-5.204%	31	807	-50.392%
2026-04-16	5.5300	5.5300	5.2000	5.3800	-0.370%	21	810	-52.974%
2026-04-13	5.7500	5.9500	5.4000	5.4000	-5.263%	39	813	-53.148%
2026-04-10	5.7000	5.7000	5.4000	5.7000	-12.308%	13	823	-55.614%
2026-04-08	6.1000	6.5000	5.8600	6.5000	-14.474%	20	825	-61.077%
2026-04-07	7.7500	7.7500	7.6000	7.6000	+4.110%	411	832	-66.711%
2026-04-06	7.5000	7.6700	7.3000	7.3000	-4.575%	9	825	-65.342%
2026-04-02	7.6500	7.6500	7.6500	7.6500	-15.000%	1	828	-66.928%
2026-03-31	9.7900	9.7900	9.0000	9.0000	-8.163%	208	828	-71.889%
2026-03-30	10.6000	10.6000	9.5000	9.8000	-2.000%	23	630	-74.184%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+1.010%	1	622	-74.700%
2026-03-26	9.9500	9.9500	9.9000	9.9000	+4.211%	9	622	-74.444%
2026-03-25	9.2000	9.6000	9.2000	9.5000	+8.696%	8	617	-73.368%
2026-03-23	8.7400	8.7400	8.7400	8.7400	-7.317%	5	612	-71.053%
2026-03-20	9.3500	9.5300	9.3500	9.4300	+0.856%	12	617	-73.171%
2026-03-19	8.6800	9.3500	8.6800	9.3500	+24.667%	48	612	-72.941%
2026-03-18	7.5000	7.5000	7.5000	7.5000	0.000%	1	588	-66.267%
2026-03-17	7.9500	7.9500	7.5000	7.5000	0.000%	2	589	-66.267%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-1.316%	2	590	-66.267%
2026-03-12	7.4000	7.6000	7.4000	7.6000	+10.949%	25	590	-66.711%
2026-03-09	6.9000	7.0000	6.8000	6.8500	+5.385%	171	567	-63.066%
2026-03-06	7.0000	7.0000	6.5000	6.5000	-1.515%	2	614	-61.077%
2026-03-05	6.6200	6.6600	6.6000	6.6000	+18.280%	107	612	-61.667%
2026-03-04	5.5800	5.5800	5.5800	5.5800	-6.533%	1	568	-54.659%
2026-03-03	5.9700	5.9700	5.9700	5.9700	+21.837%	1	568	-57.621%
2026-02-27	4.9000	4.9000	4.9000	4.9000	+8.889%	1	568	-48.367%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-1.099%	2	569	-43.778%
2026-02-20	4.4300	4.5500	4.4300	4.5500	+1.111%	105	567	-44.396%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+3.448%	20	502	-43.778%
2026-02-02	4.3500	4.3500	4.3500	4.3500	-7.447%	1	522	-41.839%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+15.196%	1	521	-46.170%
2026-01-28	4.2000	4.2000	4.0800	4.0800	-12.821%	6	521	-37.990%
2026-01-26	4.6800	4.6800	4.6800	4.6800	+8.837%	1	525	-45.940%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+2.381%	12	524	-41.163%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+10.526%	2	524	-39.762%
2026-01-20	4.0000	4.0000	3.8000	3.8000	+13.772%	3	524	-33.421%
2026-01-16	3.3400	3.3400	3.3400	3.3400	+7.742%	1	523	-24.251%
2026-01-15	3.0700	3.1000	3.0700	3.1000	-3.125%	4	523	-18.387%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-6.706%	1	519	-20.938%
2026-01-12	3.4500	3.4500	3.4300	3.4300	+10.645%	34	518	-26.239%
2026-01-09	3.0000	3.1000	3.0000	3.1000	0.000%	13	552	-18.387%
2026-01-05	3.4900	3.4900	3.1000	3.1000	-30.337%	11	551	-18.387%
2025-12-29	4.4500	4.4500	4.4500	4.4500	+4.706%	10	551	-43.146%
2025-12-24	4.6000	4.6000	4.2500	4.2500	+2.410%	2	539	-40.471%
2025-12-23	4.2500	4.2500	4.1500	4.1500	-3.935%	50	539	-39.036%
2025-12-19	4.2100	4.3200	4.2100	4.3200	+2.857%	20	489	-41.435%
2025-12-18	4.5000	4.5000	4.2000	4.2000	-5.618%	16	469	-39.762%
2025-12-16	4.4500	4.4500	4.4500	4.4500	-12.745%	1	453	-43.146%
2025-12-15	5.1000	5.1000	5.1000	5.1000	+4.938%	4	452	-50.392%
2025-12-12	5.0300	5.1000	4.8600	4.8600	-6.538%	22	448	-47.942%
2025-12-11	5.2500	5.6000	5.1900	5.2000	-8.772%	88	428	-51.346%
2025-12-05	6.2000	6.2000	5.7000	5.7000	+4.587%	52	340	-55.614%
2025-12-04	5.4500	5.4500	5.4500	5.4500	+1.869%	1	288	-53.578%
2025-12-01	5.3500	5.3500	5.3500	5.3500	+24.419%	1	288	-52.710%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-8.705%	1	288	-41.163%
2025-11-19	4.7100	4.7100	4.7100	4.7100	+12.143%	2	288	-46.285%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+27.660%	2	289	-39.762%
2025-10-30	2.7000	3.3800	2.7000	3.2900	-21.667%	6	289	-23.100%
2025-10-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	284	-39.762%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+16.667%	2	283	-39.762%
2025-10-17	3.3100	3.6000	3.3100	3.6000	-5.263%	7	281	-29.722%
2025-10-15	3.5500	3.8000	3.5500	3.8000	+11.765%	3	274	-33.421%
2025-10-14	3.4000	3.4000	3.4000	3.4000	-21.478%	1	276	-25.588%
2025-10-07	4.3000	4.3300	4.2800	4.3300	-3.778%	42	276	-41.570%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+7.143%	20	238	-43.778%
2025-09-30	4.2000	4.2000	4.2000	4.2000	0.000%	2	218	-39.762%
2025-09-23	4.2000	4.2000	4.2000	4.2000	+13.208%	10	216	-39.762%
2025-09-17	3.9000	3.9000	3.7000	3.7100	0.000%	207	206	-31.806%