Dark

ARBE20261120C1
ARBE Nov 20 2026 1.00 Call (ARBE261120C00001000)
option OPRA

EOD

Sep 4, 2026

0.0500-37.500%(-0.0300)1,211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1000	0.1000	0.0500	0.0500	-37.500%	1,211	10,762	0.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+14.286%	10	10,762	-37.500%
2026-09-02	0.0700	0.0700	0.0700	0.0700	-12.500%	2	10,752	-28.571%
2026-09-01	0.1000	0.1000	0.0500	0.0800	+60.000%	149	10,754	-37.500%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-50.000%	8	10,663	0.000%
2026-08-28	0.1500	0.1500	0.1000	0.1000	+42.857%	101	10,663	-50.000%
2026-08-27	0.1100	0.1300	0.0700	0.0700	-30.000%	94	10,644	-28.571%
2026-08-26	0.1500	0.1500	0.1000	0.1000	-16.667%	81	10,636	-50.000%
2026-08-25	0.1200	0.1300	0.1000	0.1200	+9.091%	171	10,631	-58.333%
2026-08-24	0.1000	0.1500	0.1000	0.1100	-26.667%	406	10,629	-54.545%
2026-08-21	0.2000	0.2000	0.1500	0.1500	-11.765%	46	10,568	-66.667%
2026-08-20	0.1500	0.1700	0.1500	0.1700	0.000%	26	10,589	-70.588%
2026-08-19	0.1700	0.1700	0.1500	0.1700	-15.000%	18	10,583	-70.588%
2026-08-18	0.2500	0.2500	0.1900	0.2000	-4.762%	10	10,595	-75.000%
2026-08-17	0.2100	0.2100	0.2100	0.2100	+5.000%	1	10,589	-76.190%
2026-08-13	0.2000	0.2000	0.1800	0.2000	+33.333%	53	10,637	-75.000%
2026-08-12	0.1900	0.1900	0.1500	0.1500	-16.667%	3	10,637	-66.667%
2026-08-11	0.1700	0.1800	0.1700	0.1800	0.000%	7	10,639	-72.222%
2026-08-10	0.1500	0.2000	0.1500	0.1800	+20.000%	29	10,634	-72.222%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-25.000%	1	10,633	-66.667%
2026-08-06	0.2200	0.2200	0.2000	0.2000	+17.647%	42	10,634	-75.000%
2026-08-05	0.1700	0.1700	0.1700	0.1700	0.000%	5	10,639	-70.588%
2026-08-03	0.2000	0.2500	0.1700	0.1700	-5.556%	41	10,644	-70.588%
2026-07-31	0.1500	0.1800	0.1500	0.1800	+20.000%	29	10,613	-72.222%
2026-07-30	0.1800	0.1800	0.1500	0.1500	-25.000%	11	10,588	-66.667%
2026-07-29	0.1500	0.2200	0.1500	0.2000	+33.333%	174	10,587	-75.000%
2026-07-28	0.1700	0.1700	0.1500	0.1500	-11.765%	56	10,435	-66.667%
2026-07-27	0.2000	0.2200	0.1500	0.1700	-15.000%	185	10,454	-70.588%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-9.091%	7	10,550	-75.000%
2026-07-23	0.2200	0.2200	0.2100	0.2200	+10.000%	7	10,553	-77.273%
2026-07-22	0.2500	0.2700	0.2000	0.2000	-16.667%	5	10,548	-75.000%
2026-07-21	0.3000	0.3000	0.2000	0.2400	+9.091%	112	10,551	-79.167%
2026-07-20	0.2000	0.2500	0.2000	0.2200	-8.333%	27	10,443	-77.273%
2026-07-17	0.2500	0.2500	0.2000	0.2400	-7.692%	22	10,447	-79.167%
2026-07-16	0.2600	0.2700	0.2500	0.2600	-7.143%	89	10,433	-80.769%
2026-07-15	0.3100	0.3100	0.2800	0.2800	-12.500%	13	10,428	-82.143%
2026-07-14	0.1100	0.3500	0.1100	0.3200	+60.000%	194	10,424	-84.375%
2026-07-13	0.2400	0.2400	0.1900	0.2000	-23.077%	6	10,383	-75.000%
2026-07-09	0.2000	0.2600	0.2000	0.2600	+30.000%	75	10,383	-80.769%
2026-07-08	0.2100	0.2300	0.1700	0.2000	-16.667%	27	10,341	-75.000%
2026-07-07	0.2500	0.2500	0.2100	0.2400	-22.581%	16	10,367	-79.167%
2026-07-06	0.2900	0.3500	0.2900	0.3100	+10.714%	10	10,376	-83.871%
2026-07-02	0.2900	0.2900	0.2500	0.2800	-17.647%	67	10,442	-82.143%
2026-07-01	0.4000	0.4000	0.3000	0.3400	+21.429%	106	10,442	-85.294%
2026-06-30	0.3000	0.3400	0.2500	0.2800	+12.000%	114	10,436	-82.143%
2026-06-29	0.2400	0.2500	0.2000	0.2500	+19.048%	30	10,323	-80.000%
2026-06-26	0.2100	0.2100	0.2100	0.2100	+5.000%	7	10,297	-76.190%
2026-06-25	0.2500	0.2500	0.2000	0.2000	-16.667%	64	10,297	-75.000%
2026-06-24	0.2500	0.2500	0.2000	0.2400	0.000%	17	10,242	-79.167%
2026-06-23	0.2000	0.2500	0.2000	0.2400	-4.000%	163	10,249	-79.167%
2026-06-22	0.3500	0.3500	0.2500	0.2500	-28.571%	52	10,142	-80.000%
2026-06-18	0.3700	0.4000	0.3000	0.3500	0.000%	108	10,063	-85.714%
2026-06-17	0.3900	0.4200	0.3500	0.3500	-2.778%	136	10,063	-85.714%
2026-06-16	0.3200	0.3600	0.3200	0.3600	+2.857%	17	9,985	-86.111%
2026-06-15	0.4100	0.4500	0.3500	0.3500	0.000%	52	9,984	-85.714%
2026-06-12	0.3800	0.4000	0.3500	0.3500	-16.667%	151	10,012	-85.714%
2026-06-11	0.3700	0.4200	0.3500	0.4200	+16.667%	96	10,089	-88.095%
2026-06-10	0.3600	0.3700	0.3500	0.3600	+5.882%	70	10,090	-86.111%
2026-06-09	0.3500	0.3500	0.3400	0.3400	0.000%	19	10,090	-85.294%
2026-06-08	0.4400	0.4500	0.3400	0.3400	-15.000%	44	10,089	-85.294%
2026-06-05	0.6500	0.6500	0.4000	0.4000	-27.273%	279	10,122	-87.500%
2026-06-04	0.5300	0.6000	0.5000	0.5500	0.000%	72	9,937	-90.909%
2026-06-03	0.5500	0.6000	0.5100	0.5500	-8.333%	37	9,924	-90.909%
2026-06-02	0.6500	0.6500	0.6000	0.6000	-14.286%	88	9,948	-91.667%
2026-06-01	0.5000	0.7400	0.5000	0.7000	+27.273%	707	9,921	-92.857%
2026-05-29	0.5500	0.6000	0.5000	0.5500	-15.385%	227	9,484	-90.909%
2026-05-28	0.7500	0.7500	0.5500	0.6500	-4.412%	115	9,642	-92.308%
2026-05-27	0.6500	0.7500	0.6300	0.6800	+13.333%	898	9,674	-92.647%
2026-05-26	0.5500	0.6500	0.5500	0.6000	+1.695%	1,257	9,937	-91.667%
2026-05-22	0.6500	0.6500	0.5400	0.5900	-4.839%	4,227	8,097	-91.525%
2026-05-21	0.4800	0.6500	0.4700	0.6200	+31.915%	7,144	1,069	-91.935%
2026-05-20	0.4000	0.4700	0.4000	0.4700	+14.634%	67	1,069	-89.362%
2026-05-19	0.4200	0.4200	0.3700	0.4100	-8.889%	170	857	-87.805%
2026-05-18	0.5000	0.5000	0.4000	0.4500	-10.000%	145	857	-88.889%
2026-05-15	0.5000	0.5000	0.4500	0.5000	-3.846%	131	857	-90.000%
2026-05-14	0.5000	0.6000	0.5000	0.5200	+4.000%	52	734	-90.385%
2026-05-13	0.4000	0.5000	0.4000	0.5000	+47.059%	155	585	-90.000%
2026-05-12	0.3500	0.3500	0.3100	0.3400	-15.000%	5	585	-85.294%
2026-05-11	0.4000	0.4500	0.3500	0.4000	0.000%	59	585	-87.500%
2026-05-08	0.4000	0.4000	0.4000	0.4000	+25.000%	25	560	-87.500%
2026-05-07	0.4000	0.4000	0.3000	0.3200	-17.949%	51	535	-84.375%
2026-05-06	0.3500	0.4000	0.2500	0.3900	+30.000%	136	486	-87.179%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-14.286%	8	356	-83.333%
2026-05-04	0.2500	0.3800	0.2500	0.3500	-12.500%	24	364	-85.714%
2026-05-01	0.4000	0.4000	0.3500	0.4000	0.000%	30	353	-87.500%
2026-04-30	0.3000	0.4500	0.3000	0.4000	+60.000%	120	353	-87.500%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-16.667%	52	233	-80.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	185	-83.333%
2026-04-27	0.3500	0.3500	0.3000	0.3000	-6.250%	74	184	-83.333%
2026-04-24	0.3200	0.3200	0.3000	0.3200	+28.000%	23	112	-84.375%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-28.571%	1	92	-80.000%
2026-04-22	0.3000	0.3500	0.3000	0.3500	+12.903%	2	91	-85.714%
2026-04-20	0.3200	0.3200	0.3100	0.3100	+3.333%	3	91	-83.871%
2026-04-17	0.3100	0.3500	0.3000	0.3000	-6.250%	15	91	-83.333%
2026-04-16	0.3500	0.3500	0.3200	0.3200	+6.667%	10	84	-84.375%
2026-04-15	0.2000	0.3000	0.2000	0.3000	+50.000%	3	74	-83.333%
2026-04-14	0.2800	0.2800	0.2000	0.2000	0.000%	6	73	-75.000%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-20.000%	1	70	-75.000%
2026-04-08	0.4000	0.4000	0.2500	0.2500	-16.667%	61	70	-80.000%
2026-04-06	0.2500	0.3000	0.2500	0.3000	+20.000%	3	22	-83.333%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+13.636%	1	18	-80.000%
2026-04-01	0.2900	0.2900	0.2200	0.2200	+10.000%	5	18	-77.273%
2026-03-31	0.2000	0.2000	0.2000	0.2000	0.000%	5	17	-75.000%
2026-03-30	0.1900	0.2000	0.1900	0.2000	-4.762%	2	14	-75.000%
2026-03-27	0.2000	0.2100	0.2000	0.2100	-16.000%	6	13	-76.190%
2026-03-26	0.2000	0.2500	0.2000	0.2500	-16.667%	6	7	-80.000%
2026-03-25	0.2600	0.3000	0.2600	0.3000	+15.385%	3	5	-83.333%
2026-03-24	0.2600	0.2600	0.2600	0.2600	-35.000%	1	2	-80.769%
2026-03-20	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	-87.500%

.dark-mode .qzYm8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzYm8h{ color: #333333; background-color: white; border: 2px solid #333333; }ARBE20261120C1ARBE Nov 20 2026 1.00 Call (ARBE261120C00001000)option OPRA

ARBE20261120C1
ARBE Nov 20 2026 1.00 Call (ARBE261120C00001000)
option OPRA