Dark

ARBE20260821C1
ARBE Aug 21 2026 1.00 Call (ARBE260821C00001000)
option OPRA

EOD

Jul 13, 2026

0.0800-11.111%(-0.0100)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0600	0.0900	0.0500	0.0800	-11.111%	325	24,090	0.000%
2026-07-10	0.1000	0.1000	0.0900	0.0900	-18.182%	96	24,095	-11.111%
2026-07-09	0.1000	0.1100	0.1000	0.1100	+10.000%	30	24,088	-27.273%
2026-07-08	0.1000	0.1000	0.0800	0.1000	0.000%	12	24,075	-20.000%
2026-07-07	0.1300	0.1300	0.1000	0.1000	-28.571%	38	24,081	-20.000%
2026-07-06	0.2000	0.2500	0.1300	0.1400	-12.500%	57	24,092	-42.857%
2026-07-02	0.3000	0.3000	0.1300	0.1600	-15.789%	91	24,049	-50.000%
2026-07-01	0.2000	0.2500	0.1500	0.1900	+26.667%	285	24,049	-57.895%
2026-06-30	0.1000	0.2000	0.1000	0.1500	+25.000%	255	24,145	-46.667%
2026-06-29	0.1300	0.1500	0.0800	0.1200	+100.000%	268	23,919	-33.333%
2026-06-26	0.1000	0.1000	0.0500	0.0600	-25.000%	59	23,711	+33.333%
2026-06-25	0.0800	0.1000	0.0500	0.0800	+60.000%	191	23,704	0.000%
2026-06-24	0.1500	0.1500	0.0500	0.0500	-54.545%	6	23,845	+60.000%
2026-06-23	0.1000	0.1500	0.1000	0.1100	0.000%	206	23,842	-27.273%
2026-06-22	0.2000	0.2000	0.1100	0.1100	-31.250%	118	23,710	-27.273%
2026-06-18	0.1700	0.1700	0.1600	0.1600	-20.000%	2	23,665	-50.000%
2026-06-17	0.1800	0.2300	0.1800	0.2000	-9.091%	60	23,665	-60.000%
2026-06-16	0.2000	0.2500	0.2000	0.2200	-8.333%	14	23,697	-63.636%
2026-06-15	0.2500	0.2500	0.2400	0.2400	0.000%	31	23,692	-66.667%
2026-06-12	0.2500	0.2500	0.2400	0.2400	-4.000%	4	23,689	-66.667%
2026-06-11	0.1700	0.2500	0.1700	0.2500	+8.696%	40	23,686	-68.000%
2026-06-10	0.2300	0.3000	0.2000	0.2300	+15.000%	180	23,700	-65.217%
2026-06-09	0.2500	0.2500	0.2000	0.2000	-13.043%	7	23,524	-60.000%
2026-06-08	0.3000	0.3000	0.2300	0.2300	-8.000%	72	23,527	-65.217%
2026-06-05	0.2600	0.3500	0.2500	0.2500	-34.211%	5,156	23,567	-68.000%
2026-06-04	0.3900	0.3900	0.3800	0.3800	-15.556%	6	28,192	-78.947%
2026-06-02	0.4800	0.5000	0.4500	0.4500	-16.667%	18	28,188	-82.222%
2026-06-01	0.5000	0.5500	0.5000	0.5400	+20.000%	58	28,189	-85.185%
2026-05-29	0.4500	0.4500	0.3900	0.4500	-10.000%	19	28,140	-82.222%
2026-05-28	0.4900	0.5000	0.4200	0.5000	-9.091%	1,022	28,141	-84.000%
2026-05-27	0.5000	0.6500	0.5000	0.5500	+22.222%	223	27,197	-85.455%
2026-05-26	0.4500	0.4700	0.4500	0.4500	+12.500%	45	27,068	-82.222%
2026-05-22	0.4000	0.5500	0.4000	0.4000	0.000%	82	27,142	-80.000%
2026-05-21	0.3500	0.4000	0.3500	0.4000	+33.333%	2,010	25,182	-80.000%
2026-05-20	0.3500	0.3600	0.3000	0.3000	+3.448%	29	25,182	-73.333%
2026-05-19	0.3000	0.3000	0.2500	0.2900	-17.143%	9	25,183	-72.414%
2026-05-18	0.3500	0.3800	0.3400	0.3500	-5.405%	27	25,183	-77.143%
2026-05-15	0.3500	0.4000	0.3500	0.3700	-26.000%	12	25,183	-78.378%
2026-05-14	0.4000	0.5000	0.3500	0.5000	+35.135%	2,316	25,193	-84.000%
2026-05-13	0.3000	0.4000	0.3000	0.3700	+48.000%	96	23,358	-78.378%
2026-05-12	0.2500	0.2700	0.2500	0.2500	-19.355%	80	23,358	-68.000%
2026-05-11	0.3100	0.3300	0.2500	0.3100	+24.000%	46	23,358	-74.194%
2026-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	2	23,326	-68.000%
2026-05-07	0.2400	0.2600	0.2400	0.2500	-7.407%	27	23,324	-68.000%
2026-05-06	0.3000	0.3000	0.2500	0.2700	+8.000%	23	23,311	-70.370%
2026-05-04	0.2000	0.3000	0.2000	0.2500	-16.667%	17	23,292	-68.000%
2026-04-30	0.2000	0.3000	0.1500	0.3000	+100.000%	194	23,283	-73.333%
2026-04-29	0.2000	0.2000	0.1000	0.1500	-40.000%	40	23,273	-46.667%
2026-04-28	0.2500	0.2500	0.2500	0.2500	+25.000%	30	23,293	-68.000%
2026-04-27	0.2100	0.2500	0.2000	0.2000	-20.000%	91	23,263	-60.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+25.000%	16	23,264	-68.000%
2026-04-21	0.2300	0.2400	0.2000	0.2000	-16.667%	18	23,250	-60.000%
2026-04-20	0.2200	0.2400	0.2000	0.2400	+4.348%	11	23,253	-66.667%
2026-04-17	0.2500	0.2500	0.2300	0.2300	0.000%	42	23,260	-65.217%
2026-04-16	0.2000	0.2300	0.2000	0.2300	+15.000%	17	23,221	-65.217%
2026-04-15	0.2500	0.2500	0.2000	0.2000	+11.111%	14	23,206	-60.000%
2026-04-14	0.2000	0.2000	0.1600	0.1800	0.000%	20	23,194	-55.556%
2026-04-13	0.1400	0.1800	0.1400	0.1800	+50.000%	42	23,176	-55.556%
2026-04-10	0.1400	0.1500	0.1200	0.1200	-20.000%	25	23,179	-33.333%
2026-04-08	0.2000	0.2000	0.1500	0.1500	0.000%	4	23,184	-46.667%
2026-04-06	0.1500	0.2000	0.1500	0.1500	-16.667%	78	23,183	-46.667%
2026-04-02	0.1700	0.1800	0.1500	0.1800	+12.500%	27	23,105	-55.556%
2026-04-01	0.1500	0.1800	0.1500	0.1600	-5.882%	43	23,105	-50.000%
2026-03-31	0.1700	0.1800	0.1000	0.1700	+41.667%	65	23,105	-52.941%
2026-03-30	0.1600	0.1600	0.1000	0.1200	0.000%	186	23,040	-33.333%
2026-03-27	0.1600	0.1600	0.1200	0.1200	-20.000%	28	23,116	-33.333%
2026-03-26	0.1500	0.1900	0.1500	0.1500	-11.765%	10	23,114	-46.667%
2026-03-25	0.1800	0.1800	0.1500	0.1700	-15.000%	31	23,117	-52.941%
2026-03-24	0.2000	0.2000	0.2000	0.2000	0.000%	5	23,118	-60.000%
2026-03-23	0.2100	0.2100	0.1500	0.2000	0.000%	31	23,118	-60.000%
2026-03-20	0.2500	0.2500	0.2000	0.2000	-16.667%	24	23,127	-60.000%
2026-03-19	0.2400	0.2400	0.2000	0.2400	-11.111%	33	23,127	-66.667%
2026-03-18	0.2700	0.2700	0.2700	0.2700	+8.000%	1	23,158	-70.370%
2026-03-17	0.2800	0.3000	0.2500	0.2500	-13.793%	229	23,159	-68.000%
2026-03-16	0.3000	0.3000	0.2700	0.2900	+11.538%	6,542	22,934	-72.414%
2026-03-13	0.2700	0.2700	0.2500	0.2600	-7.143%	18	16,400	-69.231%
2026-03-12	0.2700	0.2800	0.2500	0.2800	0.000%	18	16,414	-71.429%
2026-03-11	0.3000	0.3000	0.2800	0.2800	-6.667%	10	16,402	-71.429%
2026-03-10	0.3500	0.3500	0.2500	0.3000	0.000%	58	16,392	-73.333%
2026-03-09	0.2700	0.3000	0.2600	0.3000	+20.000%	30	16,363	-73.333%
2026-03-06	0.3000	0.3000	0.2500	0.2500	-3.846%	18	16,350	-68.000%
2026-03-05	0.2600	0.2600	0.2600	0.2600	-16.129%	15	16,335	-69.231%
2026-03-04	0.2500	0.3100	0.2500	0.3100	+29.167%	4	16,350	-74.194%
2026-03-03	0.3000	0.3000	0.2400	0.2400	-7.692%	3	16,348	-66.667%
2026-03-02	0.2500	0.3100	0.2500	0.2600	-3.704%	1,035	16,346	-69.231%
2026-02-27	0.3200	0.3200	0.2600	0.2700	-22.857%	31	15,319	-70.370%
2026-02-26	0.3000	0.3900	0.3000	0.3500	-12.500%	57	15,290	-77.143%
2026-02-25	0.4200	0.5000	0.3500	0.4000	+2.564%	11,483	5,316	-80.000%
2026-02-24	0.4000	0.4000	0.3500	0.3900	-13.333%	7	5,316	-79.487%
2026-02-23	0.4300	0.4500	0.3500	0.4500	0.000%	179	5,321	-82.222%
2026-02-20	0.4700	0.4700	0.4500	0.4500	-10.000%	6	5,287	-82.222%
2026-02-19	0.4500	0.5000	0.4500	0.5000	+11.111%	41	5,285	-84.000%
2026-02-18	0.5000	0.5000	0.4500	0.4500	+4.651%	19	5,266	-82.222%
2026-02-17	0.5000	0.5000	0.3500	0.4300	-21.818%	19	5,257	-81.395%
2026-02-13	0.4500	0.5500	0.4500	0.5500	+25.000%	42	5,262	-85.455%
2026-02-12	0.4000	0.4500	0.4000	0.4400	-10.204%	79	5,262	-81.818%
2026-02-11	0.4800	0.5000	0.4700	0.4900	-2.000%	105	5,309	-83.673%
2026-02-10	0.5500	0.5500	0.5000	0.5000	0.000%	3	5,204	-84.000%
2026-02-09	0.5000	0.5100	0.5000	0.5000	-9.091%	68	5,205	-84.000%
2026-02-06	0.4500	0.5700	0.4500	0.5500	+25.000%	134	5,255	-85.455%
2026-02-05	0.5000	0.5000	0.4000	0.4400	-12.000%	148	5,351	-81.818%
2026-02-04	0.4500	0.5500	0.4500	0.5000	0.000%	4,277	5,217	-84.000%
2026-02-03	0.6500	0.6500	0.5000	0.5000	-9.091%	14	977	-84.000%
2026-02-02	0.7500	0.7500	0.5000	0.5500	-15.385%	76	973	-85.455%
2026-01-29	0.7500	0.7500	0.6500	0.6500	-18.750%	8	901	-87.692%
2026-01-28	0.8000	0.8000	0.6800	0.8000	0.000%	44	897	-90.000%
2026-01-27	0.7500	0.8000	0.7500	0.8000	+6.667%	28	857	-90.000%
2026-01-26	0.7500	0.9500	0.6500	0.7500	-21.875%	30	835	-89.333%
2026-01-23	1.0500	1.1000	0.9000	0.9600	-23.200%	202	825	-91.667%
2026-01-22	0.6500	1.2500	0.6500	1.2500	+127.273%	337	652	-93.600%
2026-01-21	0.5000	0.5500	0.5000	0.5500	+17.021%	97	851	-85.455%
2026-01-20	0.5000	0.5000	0.4700	0.4700	+4.444%	53	903	-82.979%
2026-01-16	0.5500	0.5500	0.4000	0.4500	-8.163%	24	879	-82.222%
2026-01-15	0.6000	0.6000	0.4900	0.4900	-10.909%	25	879	-83.673%
2026-01-14	0.6200	0.6200	0.5500	0.5500	-5.172%	125	854	-85.455%
2026-01-13	0.6500	0.6500	0.5000	0.5800	-6.452%	205	729	-86.207%
2026-01-12	0.6000	0.6500	0.5000	0.6200	+3.333%	10	527	-87.097%
2026-01-09	0.6000	0.6000	0.6000	0.6000	+9.091%	3	519	-86.667%
2026-01-08	0.5000	0.5500	0.4800	0.5500	+10.000%	34	521	-85.455%
2026-01-07	0.5000	0.5300	0.5000	0.5000	-9.091%	26	487	-84.000%
2026-01-06	0.6000	0.6000	0.5000	0.5500	-8.333%	181	463	-85.455%
2026-01-05	0.7000	0.7000	0.5500	0.6000	+9.091%	121	162	-86.667%
2026-01-02	0.5000	0.5500	0.4900	0.5500	+19.565%	36	162	-85.455%
2025-12-31	0.5500	0.5500	0.4600	0.4600	+2.222%	114	19	-82.609%
2025-12-29	0.5000	0.5000	0.4500	0.4500	+12.500%	6	19	-82.222%
2025-12-26	0.4500	0.4500	0.3800	0.4000	0.000%	14	14	-80.000%

.dark-mode .S6FFBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6FFBs{ color: #333333; background-color: white; border: 2px solid #333333; }ARBE20260821C1ARBE Aug 21 2026 1.00 Call (ARBE260821C00001000)option OPRA

ARBE20260821C1
ARBE Aug 21 2026 1.00 Call (ARBE260821C00001000)
option OPRA