Dark

ARBE20260821C0.5
ARBE Aug 21 2026 0.50 Call (ARBE260821C00000500)
option OPRA

EOD

Jul 13, 2026

0.2500-7.407%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.2500	0.2500	0.2500	0.2500	-7.407%	10	1,115	0.000%
2026-07-10	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,115	-7.407%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-16.667%	5	1,116	0.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,121	-16.667%
2026-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	5	1,121	-37.500%
2026-06-30	0.3700	0.4000	0.3700	0.4000	+48.148%	9	1,121	-37.500%
2026-06-29	0.2900	0.2900	0.2700	0.2700	+35.000%	2	1,123	-7.407%
2026-06-26	0.2700	0.2700	0.2000	0.2000	-9.091%	91	1,122	+25.000%
2026-06-25	0.2500	0.2500	0.2200	0.2200	-15.385%	12	1,145	+13.636%
2026-06-24	0.2500	0.2600	0.2500	0.2600	0.000%	43	1,150	-3.846%
2026-06-23	0.2500	0.3000	0.2500	0.2600	-13.333%	272	1,170	-3.846%
2026-06-22	0.3500	0.3500	0.3000	0.3000	-25.000%	4	967	-16.667%
2026-06-17	0.4400	0.4500	0.4000	0.4000	0.000%	18	966	-37.500%
2026-06-16	0.4500	0.4500	0.4000	0.4000	-20.000%	32	963	-37.500%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-3.846%	1	972	-50.000%
2026-06-12	0.5200	0.5200	0.5200	0.5200	+4.000%	2	971	-51.923%
2026-06-11	0.4200	0.5000	0.4000	0.5000	+13.636%	9	971	-50.000%
2026-06-10	0.4500	0.5000	0.4400	0.4400	+10.000%	44	976	-43.182%
2026-06-09	0.4500	0.4600	0.4000	0.4000	-20.000%	5	957	-37.500%
2026-06-05	0.5500	0.5500	0.5000	0.5000	-23.077%	11	955	-50.000%
2026-06-04	0.5900	0.6500	0.5900	0.6500	-1.515%	3	946	-61.538%
2026-06-03	0.7500	0.7500	0.6000	0.6600	-7.042%	16	947	-62.121%
2026-06-02	0.7100	0.7100	0.7100	0.7100	-12.346%	1	947	-64.789%
2026-06-01	0.8000	0.8100	0.6500	0.8100	+12.500%	11	948	-69.136%
2026-05-28	0.8000	0.8000	0.7200	0.7200	-14.286%	7	958	-65.278%
2026-05-27	0.8600	0.8600	0.8400	0.8400	+23.529%	3	959	-70.238%
2026-05-26	0.7000	0.7200	0.6800	0.6800	-2.857%	38	960	-63.235%
2026-05-22	0.6900	0.7000	0.6500	0.7000	-6.667%	34	972	-64.286%
2026-05-21	0.7000	0.7500	0.7000	0.7500	+36.364%	7	979	-66.667%
2026-05-20	0.5500	0.5900	0.5500	0.5500	-8.333%	10	979	-54.545%
2026-05-18	0.5000	0.6000	0.5000	0.6000	+9.091%	52	962	-58.333%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-19.118%	1	962	-54.545%
2026-05-14	0.6700	0.7000	0.5500	0.6800	+7.937%	25	962	-63.235%
2026-05-13	0.6200	0.6300	0.5700	0.6300	+26.000%	411	673	-60.317%
2026-05-12	0.5500	0.5500	0.5000	0.5000	0.000%	2	673	-50.000%
2026-05-11	0.5000	0.5000	0.5000	0.5000	+19.048%	27	673	-50.000%
2026-05-07	0.4000	0.4500	0.4000	0.4200	-16.000%	70	700	-40.476%
2026-05-06	0.4100	0.5000	0.4100	0.5000	+13.636%	5	706	-50.000%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-4.348%	10	701	-43.182%
2026-05-04	0.4000	0.4600	0.4000	0.4600	-8.000%	4	701	-45.652%
2026-05-01	0.4500	0.5000	0.4500	0.5000	+4.167%	21	704	-50.000%
2026-04-30	0.4500	0.4800	0.4500	0.4800	+54.839%	9	704	-47.917%
2026-04-29	0.3100	0.3100	0.3100	0.3100	-11.429%	1	695	-19.355%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-12.500%	1	695	-28.571%
2026-04-27	0.4000	0.4500	0.4000	0.4000	+14.286%	3	696	-37.500%
2026-04-22	0.3700	0.3700	0.3500	0.3500	-18.605%	3	697	-28.571%
2026-04-21	0.4300	0.4300	0.4300	0.4300	+7.500%	20	677	-41.860%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-11.111%	1	677	-37.500%
2026-04-17	0.4500	0.4700	0.3500	0.4500	+21.622%	101	676	-44.444%
2026-04-15	0.3800	0.3800	0.3700	0.3700	+5.714%	6	633	-32.432%
2026-04-14	0.3500	0.3500	0.3500	0.3500	+12.903%	5	635	-28.571%
2026-04-13	0.3000	0.3500	0.2900	0.3100	+3.333%	23	635	-19.355%
2026-04-10	0.3000	0.3000	0.3000	0.3000	0.000%	3	630	-16.667%
2026-04-09	0.3400	0.3400	0.2500	0.3000	+7.143%	5	630	-16.667%
2026-04-08	0.2500	0.2800	0.2500	0.2800	-6.667%	5	628	-10.714%
2026-04-07	0.3000	0.3000	0.3000	0.3000	+7.143%	3	632	-16.667%
2026-04-06	0.3200	0.3200	0.2800	0.2800	-9.677%	11	632	-10.714%
2026-04-02	0.3100	0.3100	0.3100	0.3100	+24.000%	1	627	-19.355%
2026-03-30	0.2500	0.2500	0.2500	0.2500	+13.636%	1	627	0.000%
2026-03-27	0.3000	0.3000	0.2200	0.2200	-21.429%	20	627	+13.636%
2026-03-26	0.3000	0.3000	0.2800	0.2800	+12.000%	7	623	-10.714%
2026-03-25	0.3200	0.3200	0.2500	0.2500	-21.875%	3	622	0.000%
2026-03-24	0.3200	0.3200	0.3200	0.3200	-5.882%	2	624	-21.875%
2026-03-23	0.3600	0.3600	0.3000	0.3400	+13.333%	11	622	-26.471%
2026-03-20	0.2000	0.3000	0.2000	0.3000	-21.053%	553	620	-16.667%
2026-03-19	0.4500	0.4500	0.3800	0.3800	-5.000%	4	1,037	-34.211%
2026-03-18	0.4500	0.4500	0.4000	0.4000	-6.977%	25	1,033	-37.500%
2026-03-17	0.4600	0.4600	0.4300	0.4300	+2.381%	4	1,028	-41.860%
2026-03-16	0.4300	0.4300	0.4200	0.4200	+10.526%	5	1,024	-40.476%
2026-03-13	0.3800	0.3800	0.3800	0.3800	-7.317%	3	1,029	-34.211%
2026-03-12	0.4100	0.4100	0.4100	0.4100	-8.889%	1	1,030	-39.024%
2026-03-11	0.4500	0.4500	0.4400	0.4500	+12.500%	7	1,029	-44.444%
2026-03-09	0.4200	0.4500	0.4000	0.4000	0.000%	8	1,026	-37.500%
2026-03-06	0.4300	0.5000	0.4000	0.4000	-11.111%	9	1,023	-37.500%
2026-03-05	0.5000	0.6500	0.4500	0.4500	+4.651%	102	1,023	-44.444%
2026-03-04	0.4500	0.4500	0.4300	0.4300	-6.522%	8	921	-41.860%
2026-03-03	0.5000	0.5000	0.4000	0.4600	+2.222%	54	915	-45.652%
2026-03-02	0.5000	0.5000	0.4000	0.4500	0.000%	333	901	-44.444%
2026-02-27	0.5500	0.5500	0.4300	0.4500	-18.182%	26	599	-44.444%
2026-02-26	0.6000	0.6000	0.5500	0.5500	-15.385%	4	573	-54.545%
2026-02-25	0.5800	0.6800	0.5800	0.6500	+8.333%	105	472	-61.538%
2026-02-24	0.5500	0.6000	0.5500	0.6000	-14.286%	10	472	-58.333%
2026-02-20	0.6000	0.7100	0.6000	0.7000	+1.449%	145	476	-64.286%
2026-02-19	0.6900	0.6900	0.6900	0.6900	-1.429%	200	611	-63.768%
2026-02-18	0.7000	0.7000	0.7000	0.7000	+7.692%	3	711	-64.286%
2026-02-17	0.7500	0.7500	0.6500	0.6500	-5.797%	7	714	-61.538%
2026-02-13	0.7000	0.7000	0.6900	0.6900	+4.545%	21	738	-63.768%
2026-02-12	0.6500	0.6600	0.6500	0.6600	-5.714%	27	738	-62.121%
2026-02-11	0.7000	0.7000	0.7000	0.7000	-6.667%	1	765	-64.286%
2026-02-10	0.7400	0.8000	0.7400	0.7500	+5.634%	23	766	-66.667%
2026-02-09	0.7100	0.7100	0.7100	0.7100	-11.250%	5	743	-64.789%
2026-02-06	0.8000	0.8000	0.8000	0.8000	+6.667%	3	738	-68.750%
2026-02-05	0.6500	0.7500	0.6000	0.7500	+19.048%	27	735	-66.667%
2026-02-04	0.6500	0.8500	0.6300	0.6300	-16.000%	55	754	-60.317%
2026-02-03	0.8100	0.8100	0.7200	0.7500	-6.250%	40	701	-66.667%
2026-01-30	0.8500	0.9000	0.8000	0.8000	-13.978%	19	703	-68.750%
2026-01-29	0.9500	0.9500	0.9000	0.9300	-11.429%	7	698	-73.118%
2026-01-28	1.0000	1.0500	0.9400	1.0500	-1.869%	10	699	-76.190%
2026-01-27	1.1000	1.1000	1.0300	1.0700	+8.081%	73	689	-76.636%
2026-01-26	1.3500	1.3500	0.9500	0.9900	-23.846%	18	616	-74.747%
2026-01-23	1.5000	1.5000	1.2000	1.3000	-10.345%	73	602	-80.769%
2026-01-22	0.9000	1.4500	0.9000	1.4500	+70.588%	466	555	-82.759%
2026-01-21	0.9000	0.9000	0.8500	0.8500	+21.429%	6	109	-70.588%
2026-01-20	0.6500	0.7000	0.6500	0.7000	+1.449%	4	113	-64.286%
2026-01-16	0.7300	0.7300	0.6500	0.6900	-5.479%	37	76	-63.768%
2026-01-15	0.8300	0.8300	0.7100	0.7300	-21.505%	12	76	-65.753%
2026-01-12	0.9700	0.9700	0.9300	0.9300	+10.714%	11	64	-73.118%
2026-01-07	0.8500	0.8500	0.8000	0.8400	+10.526%	4	73	-70.238%
2026-01-06	0.8500	0.8500	0.7600	0.7600	-15.556%	2	71	-67.105%
2026-01-05	1.0500	1.0500	0.9000	0.9000	+12.500%	11	60	-72.222%
2026-01-02	0.8000	0.8000	0.8000	0.8000	+6.667%	5	60	-68.750%
2025-12-31	0.7000	0.7900	0.7000	0.7500	0.000%	21	34	-66.667%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+17.188%	1	34	-66.667%
2025-12-29	0.8000	0.8000	0.6400	0.6400	+6.667%	11	33	-60.938%
2025-12-26	0.6500	0.7000	0.6000	0.6000	0.000%	11	23	-58.333%
2025-12-24	0.6500	0.6600	0.6000	0.6000	-25.000%	11	2	-58.333%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2	-68.750%
2025-12-18	0.8200	0.8200	0.8200	0.8200	0.000%	1	1	-69.512%

.dark-mode .PcP4K2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PcP4K2{ color: #333333; background-color: white; border: 2px solid #333333; }ARBE20260821C0.5ARBE Aug 21 2026 0.50 Call (ARBE260821C00000500)option OPRA

ARBE20260821C0.5
ARBE Aug 21 2026 0.50 Call (ARBE260821C00000500)
option OPRA