Dark

ARE20260717C50
ARE Jul 17 2026 50.00 Call (ARE260717C00050000)
option OPRA

EOD

Jul 1, 2026

4.15-8.791%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1500	4.1500	4.1500	4.1500	-8.791%	3	482	0.000%
2026-06-30	4.2400	4.5500	4.2400	4.5500	-7.143%	2	482	-8.791%
2026-06-29	5.3000	5.4000	4.3000	4.9000	-8.068%	50	482	-15.306%
2026-06-26	5.9500	6.2000	5.2800	5.3300	+56.765%	56	879	-22.139%
2026-06-25	2.6500	3.4800	2.6400	3.4000	+25.461%	9	886	+22.059%
2026-06-24	2.7100	2.7100	2.7100	2.7100	-15.313%	1	889	+53.137%
2026-06-23	2.5600	3.2000	2.5600	3.2000	+12.281%	4	890	+29.688%
2026-06-22	2.2000	2.8500	2.2000	2.8500	+8.365%	14	891	+45.614%
2026-06-18	2.6300	2.9300	2.5000	2.6300	+22.326%	29	866	+57.795%
2026-06-17	3.3000	3.3000	1.9800	2.1500	-38.571%	22	866	+93.023%
2026-06-16	3.4500	3.5000	3.1300	3.5000	-10.256%	11	876	+18.571%
2026-06-15	5.5000	5.5000	3.9000	3.9000	-18.750%	41	869	+6.410%
2026-06-12	5.4000	5.4000	4.7600	4.8000	+4.348%	12	881	-13.542%
2026-06-11	4.3500	4.6000	3.7000	4.6000	+2.222%	4	881	-9.783%
2026-06-10	4.5000	4.5000	4.5000	4.5000	-5.660%	1	880	-7.778%
2026-06-09	3.8900	6.2000	3.8900	4.7700	+53.871%	230	880	-12.998%
2026-06-08	3.3000	3.3000	3.1000	3.1000	-16.216%	4	970	+33.871%
2026-06-05	4.4900	4.4900	3.7000	3.7000	-21.444%	6	970	+12.162%
2026-06-04	4.2000	4.7500	4.2000	4.7100	-1.875%	6	966	-11.890%
2026-06-02	2.2600	4.8000	2.2600	4.8000	+103.390%	24	967	-13.542%
2026-06-01	2.5000	2.5000	2.3600	2.3600	-28.485%	6	968	+75.847%
2026-05-29	2.7200	3.3000	2.7200	3.3000	+6.452%	33	969	+25.758%
2026-05-28	2.7600	3.2000	2.7600	3.1000	+8.772%	16	1,001	+33.871%
2026-05-27	2.5500	2.9300	2.5500	2.8500	+50.000%	25	999	+45.614%
2026-05-26	2.3000	2.5500	1.9000	1.9000	-17.391%	22	994	+118.421%
2026-05-22	2.0000	2.3000	2.0000	2.3000	+12.195%	16	982	+80.435%
2026-05-21	2.1000	2.1000	1.9500	2.0500	-4.651%	8	975	+102.439%
2026-05-20	1.7000	2.2000	1.7000	2.1500	+36.943%	38	975	+93.023%
2026-05-19	1.4500	1.5700	1.4000	1.5700	+8.276%	11	944	+164.331%
2026-05-18	1.4300	1.7000	1.4000	1.4500	+7.407%	50	944	+186.207%
2026-05-15	1.4500	1.4500	1.3500	1.3500	-20.588%	9	944	+207.407%
2026-05-14	2.1000	2.3000	1.7000	1.7000	-17.476%	5	942	+144.118%
2026-05-13	2.0000	2.0600	1.8500	2.0600	+11.957%	44	889	+101.456%
2026-05-12	1.6000	1.8400	1.6000	1.8400	+11.515%	16	889	+125.543%
2026-05-11	1.7000	1.7000	1.6400	1.6500	-11.290%	6	889	+151.515%
2026-05-08	1.8500	1.9700	1.8500	1.8600	-4.124%	19	887	+123.118%
2026-05-07	1.7500	2.0000	1.7500	1.9400	+6.593%	14	869	+113.918%
2026-05-06	1.2000	2.0200	1.2000	1.8200	+85.714%	15	869	+128.022%
2026-05-05	0.7500	0.9800	0.7500	0.9800	+81.481%	16	867	+323.469%
2026-05-04	0.6500	0.6500	0.5400	0.5400	-16.923%	13	855	+668.519%
2026-05-01	0.5500	0.6500	0.5500	0.6500	-7.143%	101	744	+538.462%
2026-04-29	0.6200	0.7500	0.6200	0.7000	+7.692%	23	744	+492.857%
2026-04-28	1.1100	1.1400	0.5900	0.6500	-68.447%	197	744	+538.462%
2026-04-27	2.1000	2.1000	2.0600	2.0600	-25.362%	6	642	+101.456%
2026-04-24	2.5000	2.7600	2.5000	2.7600	+17.447%	44	642	+50.362%
2026-04-23	2.4000	2.4000	2.3500	2.3500	-13.919%	3	598	+76.596%
2026-04-22	2.7300	2.7300	2.7300	2.7300	-0.727%	20	597	+52.015%
2026-04-21	2.9500	2.9500	2.7500	2.7500	-23.184%	3	607	+50.909%
2026-04-20	3.3000	3.5800	3.3000	3.5800	+6.866%	39	606	+15.922%
2026-04-17	3.7500	3.7500	3.3000	3.3500	+4.688%	14	630	+23.881%
2026-04-16	3.0100	3.2000	3.0100	3.2000	+8.475%	4	638	+29.688%
2026-04-15	2.2500	3.1000	2.2500	2.9500	+37.209%	32	638	+40.678%
2026-04-14	1.9000	2.1500	1.9000	2.1500	+45.270%	282	643	+93.023%
2026-04-13	1.2700	1.5300	1.2700	1.4800	-5.732%	13	499	+180.405%
2026-04-10	1.7700	1.8500	1.5700	1.5700	-4.848%	5	486	+164.331%
2026-04-09	1.6500	1.6500	1.6500	1.6500	-21.429%	14	481	+151.515%
2026-04-08	2.1200	2.1200	2.1000	2.1000	+20.000%	2	467	+97.619%
2026-04-07	1.8200	1.8200	1.7500	1.7500	+2.941%	18	465	+137.143%
2026-04-06	1.5800	1.7000	1.5800	1.7000	-10.526%	34	455	+144.118%
2026-04-02	1.7000	1.9000	1.7000	1.9000	0.000%	14	443	+118.421%
2026-04-01	2.8400	2.8400	1.9000	1.9000	-45.714%	28	443	+118.421%
2026-03-31	3.3000	3.5000	3.3000	3.5000	+9.375%	150	431	+18.571%
2026-03-30	3.0000	3.2000	3.0000	3.2000	+12.281%	102	281	+29.688%
2026-03-27	3.3800	3.3800	2.8500	2.8500	-10.938%	9	183	+45.614%
2026-03-26	3.4000	3.5400	3.2000	3.2000	+14.286%	4	183	+29.688%
2026-03-25	2.6700	2.9000	2.6700	2.8000	-15.152%	21	179	+48.214%
2026-03-24	3.6000	3.6000	3.3000	3.3000	-2.941%	14	169	+25.758%
2026-03-20	3.7000	3.7000	3.4000	3.4000	-25.110%	50	155	+22.059%
2026-03-17	4.6200	4.6200	4.5400	4.5400	+14.937%	2	183	-8.590%
2026-03-16	4.1400	4.1400	3.9000	3.9500	-5.952%	90	184	+5.063%
2026-03-13	4.2000	4.2000	4.2000	4.2000	-26.316%	2	116	-1.190%
2026-03-10	5.7000	5.7000	5.7000	5.7000	-8.065%	50	114	-27.193%
2026-03-05	6.2000	6.2000	6.1200	6.2000	+21.569%	53	164	-33.065%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-29.752%	1	136	-18.627%
2026-03-02	7.2600	7.2600	7.2600	7.2600	-3.200%	3	136	-42.837%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-6.250%	20	136	-44.667%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+32.670%	20	116	-48.125%
2026-02-12	6.0300	6.0300	6.0300	6.0300	-36.593%	10	96	-31.177%
2026-01-28	9.5100	9.5100	9.5100	9.5100	-18.369%	3	86	-56.362%
2026-01-21	11.5000	11.6500	11.5000	11.6500	+10.636%	5	86	-64.378%
2026-01-15	10.5300	10.5300	10.5300	10.5300	+6.579%	1	91	-60.589%
2026-01-14	9.8700	9.8800	9.8700	9.8800	+8.571%	5	91	-57.996%
2026-01-12	8.3500	9.1000	8.2700	9.1000	+9.771%	4	96	-54.396%
2026-01-09	8.2900	8.2900	8.2900	8.2900	+42.931%	3	96	-49.940%
2026-01-02	5.8000	5.8000	5.8000	5.8000	-1.361%	10	97	-28.448%
2025-12-31	5.8800	5.8800	5.8800	5.8800	+8.287%	1	87	-29.422%
2025-12-30	5.5500	5.5500	5.4300	5.4300	+4.423%	2	87	-23.573%
2025-12-18	5.2000	5.2000	5.2000	5.2000	+3.380%	1	88	-20.192%
2025-12-17	4.7000	5.0300	4.7000	5.0300	+6.342%	4	88	-17.495%
2025-12-16	4.7300	4.7300	4.7300	4.7300	+5.111%	1	84	-12.262%
2025-12-12	4.6000	4.6000	4.5000	4.5000	+2.273%	6	83	-7.778%
2025-12-10	4.4000	4.4000	4.4000	4.4000	+4.265%	2	77	-5.682%
2025-12-08	4.0000	4.2200	4.0000	4.2200	-8.261%	9	75	-1.659%
2025-12-05	4.5000	5.3000	4.5000	4.6000	-4.167%	9	70	-9.783%
2025-12-04	4.4000	4.8000	4.4000	4.8000	-12.727%	18	65	-13.542%
2025-12-03	5.5000	6.3300	5.5000	5.5000	-31.250%	27	53	-24.545%
2025-12-01	8.0000	8.0000	8.0000	8.0000	+15.942%	1	26	-48.125%
2025-11-24	6.9000	6.9000	6.9000	6.9000	-13.750%	1	26	-39.855%
2025-11-17	8.0000	8.0000	8.0000	8.0000	-2.676%	1	26	-48.125%
2025-11-13	8.2200	8.2200	8.2200	8.2200	-23.889%	1	26	-49.513%
2025-11-03	11.0100	11.0100	10.5200	10.8000	-9.244%	14	25	-61.574%
2025-10-31	11.5000	11.9000	11.5000	11.9000	+14.203%	15	25	-65.126%
2025-10-30	10.4200	10.4200	10.4200	10.4200	-14.590%	10	12	-60.173%
2025-10-29	13.0000	13.0000	12.2000	12.2000	-26.061%	2	2	-65.984%
2025-10-28	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	-74.848%

.dark-mode .c1lxhV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1lxhV{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717C50ARE Jul 17 2026 50.00 Call (ARE260717C00050000)option OPRA

ARE20260717C50
ARE Jul 17 2026 50.00 Call (ARE260717C00050000)
option OPRA