Dark

ARBE20260821C2
ARBE Aug 21 2026 2.00 Call (ARBE260821C00002000)
option OPRA

EOD

Jul 10, 2026

0.0200-60.000%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0200	0.0200	0.0200	0.0200	-60.000%	20	4,305	0.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,325	-60.000%
2026-07-01	0.0300	0.0600	0.0300	0.0500	0.000%	130	4,325	-60.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	+25.000%	110	4,345	-60.000%
2026-06-29	0.0400	0.0500	0.0300	0.0400	0.000%	30	4,281	-50.000%
2026-06-26	0.0400	0.0500	0.0400	0.0400	+100.000%	3	4,279	-50.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	-60.000%	4	4,281	0.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	27	4,285	-60.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-58.333%	18	4,293	-60.000%
2026-06-17	0.1000	0.1200	0.0600	0.1200	+20.000%	8	4,293	-83.333%
2026-06-16	0.1000	0.1000	0.1000	0.1000	+42.857%	5	4,301	-80.000%
2026-06-15	0.0700	0.0700	0.0700	0.0700	+40.000%	3	4,300	-71.429%
2026-06-12	0.1000	0.1000	0.0500	0.0500	0.000%	313	4,303	-60.000%
2026-06-11	0.1000	0.1500	0.0500	0.0500	-44.444%	25	4,421	-60.000%
2026-06-09	0.0800	0.1000	0.0800	0.0900	+28.571%	226	4,409	-77.778%
2026-06-08	0.1100	0.1100	0.0700	0.0700	-22.222%	306	4,435	-71.429%
2026-06-05	0.0900	0.0900	0.0900	0.0900	-47.059%	10	4,137	-77.778%
2026-06-04	0.1500	0.1700	0.1500	0.1700	+13.333%	105	4,147	-88.235%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-16.667%	15	4,142	-86.667%
2026-06-02	0.1900	0.1900	0.1800	0.1800	-30.769%	25	4,157	-88.889%
2026-06-01	0.2000	0.3000	0.1800	0.2600	+52.941%	277	4,176	-92.308%
2026-05-29	0.3000	0.3000	0.1500	0.1700	-15.000%	119	4,132	-88.235%
2026-05-28	0.2600	0.2600	0.1900	0.2000	-20.000%	48	4,031	-90.000%
2026-05-27	0.3000	0.3000	0.2500	0.2500	+25.000%	256	4,020	-92.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	0.000%	10	4,005	-90.000%
2026-05-22	0.2000	0.2000	0.1900	0.2000	0.000%	65	3,993	-90.000%
2026-05-21	0.1200	0.2000	0.1200	0.2000	+33.333%	25	3,999	-90.000%
2026-05-20	0.1500	0.1700	0.1500	0.1500	-6.250%	14	3,999	-86.667%
2026-05-18	0.1500	0.1700	0.0500	0.1600	-11.111%	101	3,975	-87.500%
2026-05-15	0.2500	0.2500	0.1800	0.1800	-10.000%	96	3,975	-88.889%
2026-05-14	0.2000	0.2200	0.1800	0.2000	-20.000%	126	3,879	-90.000%
2026-05-13	0.1400	0.2500	0.1000	0.2500	+150.000%	31	3,765	-92.000%
2026-05-11	0.0500	0.1000	0.0500	0.1000	+100.000%	6	3,765	-80.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-50.000%	6	3,768	-60.000%
2026-05-07	0.1000	0.1000	0.1000	0.1000	-33.333%	68	3,774	-80.000%
2026-05-06	0.1400	0.1500	0.1100	0.1500	+36.364%	26	3,709	-86.667%
2026-05-05	0.1100	0.1100	0.1100	0.1100	0.000%	5	3,689	-81.818%
2026-05-04	0.1100	0.1100	0.1100	0.1100	-26.667%	21	3,684	-81.818%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,683	-86.667%
2026-04-30	0.0600	0.2000	0.0600	0.2000	+100.000%	279	3,683	-90.000%
2026-04-29	0.0900	0.1000	0.0900	0.1000	+11.111%	10	3,794	-80.000%
2026-04-28	0.0900	0.0900	0.0900	0.0900	+50.000%	10	3,793	-77.778%
2026-04-27	0.1000	0.1000	0.0600	0.0600	+20.000%	6	3,798	-66.667%
2026-04-24	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,793	-60.000%
2026-04-22	0.0700	0.0700	0.0700	0.0700	-22.222%	2	3,793	-71.429%
2026-04-21	0.1000	0.1000	0.0900	0.0900	+28.571%	35	3,791	-77.778%
2026-04-20	0.0700	0.0700	0.0700	0.0700	+16.667%	9	3,763	-71.429%
2026-04-17	0.1000	0.1000	0.0600	0.0600	-25.000%	14	3,763	-66.667%
2026-04-16	0.0800	0.0800	0.0800	0.0800	+33.333%	5	3,762	-75.000%
2026-04-15	0.0700	0.0900	0.0600	0.0600	+20.000%	24	3,762	-66.667%
2026-04-14	0.0700	0.1000	0.0500	0.0500	0.000%	57	3,760	-60.000%
2026-04-13	0.0500	0.0500	0.0500	0.0500	0.000%	39	3,752	-60.000%
2026-04-09	0.0500	0.0500	0.0500	0.0500	-28.571%	25	3,785	-60.000%
2026-04-08	0.1000	0.1000	0.0500	0.0700	0.000%	96	3,770	-71.429%
2026-04-07	0.0500	0.0700	0.0500	0.0700	-30.000%	11	3,720	-71.429%
2026-04-06	0.1000	0.1000	0.1000	0.1000	+42.857%	1	3,721	-80.000%
2026-04-01	0.0700	0.0700	0.0700	0.0700	-22.222%	5	3,720	-71.429%
2026-03-30	0.0900	0.1000	0.0500	0.0900	+80.000%	112	3,725	-77.778%
2026-03-27	0.1000	0.1000	0.0500	0.0500	-50.000%	53	3,629	-60.000%
2026-03-26	0.1000	0.1500	0.1000	0.1000	0.000%	16	3,608	-80.000%
2026-03-20	0.1500	0.1500	0.1000	0.1000	-9.091%	25	3,596	-80.000%
2026-03-19	0.1000	0.1100	0.1000	0.1100	-15.385%	10	3,590	-81.818%
2026-03-18	0.1400	0.1400	0.1300	0.1300	+8.333%	8	3,585	-84.615%
2026-03-17	0.1200	0.1200	0.1200	0.1200	+20.000%	1	3,578	-83.333%
2026-03-13	0.1500	0.1500	0.1000	0.1000	-33.333%	41	3,578	-80.000%
2026-03-12	0.1500	0.1500	0.1500	0.1500	0.000%	41	3,587	-86.667%
2026-03-11	0.1500	0.1500	0.1500	0.1500	+50.000%	10	3,558	-86.667%
2026-03-10	0.1000	0.2000	0.1000	0.1000	-28.571%	167	3,548	-80.000%
2026-03-09	0.1400	0.1500	0.1300	0.1400	-12.500%	60	3,409	-85.714%
2026-03-06	0.1600	0.1600	0.1600	0.1600	+23.077%	1	3,361	-87.500%
2026-03-04	0.1300	0.1300	0.1300	0.1300	-13.333%	2	3,361	-84.615%
2026-03-03	0.1500	0.1500	0.1500	0.1500	+15.385%	1	3,361	-86.667%
2026-02-27	0.1600	0.1700	0.1000	0.1300	-18.750%	92	3,360	-84.615%
2026-02-26	0.1700	0.2200	0.1500	0.1600	-20.000%	170	3,342	-87.500%
2026-02-25	0.2200	0.2300	0.1500	0.2000	0.000%	69	3,256	-90.000%
2026-02-24	0.1500	0.2500	0.1500	0.2000	-9.091%	56	3,256	-90.000%
2026-02-23	0.2200	0.2200	0.2200	0.2200	-8.333%	50	3,224	-90.909%
2026-02-20	0.2000	0.3000	0.2000	0.2400	0.000%	1,566	3,194	-91.667%
2026-02-19	0.2500	0.4000	0.2400	0.2400	-4.000%	70	1,979	-91.667%
2026-02-18	0.2600	0.2700	0.2500	0.2500	-16.667%	64	2,027	-92.000%
2026-02-17	0.2500	0.3000	0.2500	0.3000	0.000%	4	2,019	-93.333%
2026-02-13	0.2500	0.3000	0.2500	0.3000	0.000%	5	2,019	-93.333%
2026-02-12	0.2200	0.3000	0.2200	0.3000	0.000%	4	2,019	-93.333%
2026-02-11	0.3400	0.3400	0.2900	0.3000	0.000%	56	2,017	-93.333%
2026-02-10	0.2800	0.3400	0.2500	0.3000	0.000%	82	2,022	-93.333%
2026-02-09	0.3400	0.3400	0.3000	0.3000	-14.286%	9	2,104	-93.333%
2026-02-06	0.3000	0.3500	0.3000	0.3500	+40.000%	11	2,099	-94.286%
2026-02-05	0.2600	0.3000	0.2500	0.2500	-16.667%	239	2,098	-92.000%
2026-02-04	0.3000	0.3000	0.2600	0.3000	0.000%	13	2,335	-93.333%
2026-02-03	0.4000	0.4000	0.3000	0.3000	-14.286%	258	2,336	-93.333%
2026-02-02	0.3600	0.4000	0.3100	0.3500	-5.405%	301	2,473	-94.286%
2026-01-30	0.4000	0.4000	0.3400	0.3700	-7.500%	79	2,297	-94.595%
2026-01-29	0.4500	0.4700	0.3600	0.4000	-20.000%	41	2,338	-95.000%
2026-01-28	0.5000	0.5000	0.4200	0.5000	+2.041%	50	2,360	-96.000%
2026-01-27	0.4500	0.5300	0.3500	0.4900	+8.889%	110	2,358	-95.918%
2026-01-26	0.5500	0.6000	0.4000	0.4500	-25.000%	749	2,355	-95.556%
2026-01-23	0.8000	0.8000	0.6000	0.6000	-23.077%	844	2,749	-96.667%
2026-01-22	0.3000	0.9000	0.3000	0.7800	+212.000%	2,867	2,120	-97.436%
2026-01-20	0.2100	0.2500	0.1500	0.2500	+8.696%	48	480	-92.000%
2026-01-16	0.2500	0.2500	0.2300	0.2300	-11.538%	94	362	-91.304%
2026-01-15	0.2600	0.2600	0.2600	0.2600	-10.345%	1	362	-92.308%
2026-01-13	0.3000	0.3000	0.2900	0.2900	-9.375%	13	363	-93.103%
2026-01-12	0.3900	0.3900	0.2800	0.3200	0.000%	20	350	-93.750%
2026-01-09	0.3000	0.3400	0.2500	0.3200	+18.519%	15	350	-93.750%
2026-01-08	0.2500	0.3500	0.2500	0.2700	-10.000%	21	347	-92.593%
2026-01-07	0.4000	0.4000	0.2600	0.3000	+3.448%	41	333	-93.333%
2026-01-06	0.4000	0.4000	0.2500	0.2900	-61.333%	312	322	-93.103%
2026-01-02	0.7500	0.7500	0.7500	0.7500	+150.000%	5	43	-97.333%
2025-12-31	0.3000	0.3000	0.3000	0.3000	0.000%	1	37	-93.333%
2025-12-30	0.3000	0.3000	0.3000	0.3000	+3.448%	5	37	-93.333%
2025-12-29	0.3000	0.3400	0.2500	0.2900	-3.333%	28	32	-93.103%
2025-12-23	0.3000	0.3000	0.3000	0.3000	-21.053%	4	5	-93.333%
2025-12-18	0.3800	0.3800	0.3800	0.3800	0.000%	1	1	-94.737%

.dark-mode .fmS8GB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fmS8GB{ color: #333333; background-color: white; border: 2px solid #333333; }ARBE20260821C2ARBE Aug 21 2026 2.00 Call (ARBE260821C00002000)option OPRA

ARBE20260821C2
ARBE Aug 21 2026 2.00 Call (ARBE260821C00002000)
option OPRA