Dark

ARE20260717C52.5
ARE Jul 17 2026 52.50 Call (ARE260717C00052500)
option OPRA

EOD

Jul 1, 2026

2.85+2.518%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3800	2.8500	2.3800	2.8500	+2.518%	10	986	0.000%
2026-06-30	2.8500	2.9000	2.7300	2.7800	-11.746%	5	991	+2.518%
2026-06-29	3.0000	3.2300	2.8800	3.1500	-10.000%	41	992	-9.524%
2026-06-26	3.3000	4.1000	3.3000	3.5000	+75.000%	39	1,015	-18.571%
2026-06-25	1.7500	2.0000	1.2500	2.0000	+34.228%	25	1,050	+42.500%
2026-06-24	1.7500	1.7500	1.3500	1.4900	-14.368%	25	1,045	+91.275%
2026-06-23	1.4400	1.8000	1.4400	1.7400	+31.818%	54	1,029	+63.793%
2026-06-22	1.5300	1.5400	1.2900	1.3200	-8.966%	80	1,014	+115.909%
2026-06-18	1.4000	1.7000	1.4000	1.4500	+1.399%	96	961	+96.552%
2026-06-17	1.9000	2.1800	1.3500	1.4300	-36.444%	8	961	+99.301%
2026-06-16	2.2000	2.2500	2.2000	2.2500	0.000%	3	956	+26.667%
2026-06-15	3.0800	3.0800	2.2500	2.2500	-19.643%	7	954	+26.667%
2026-06-12	3.0600	3.5000	2.7800	2.8000	-6.667%	14	955	+1.786%
2026-06-11	2.6800	3.0000	2.6600	3.0000	-7.121%	33	946	-5.000%
2026-06-10	3.2400	3.2600	3.1000	3.2300	-20.639%	16	944	-11.765%
2026-06-09	2.9000	4.4900	2.9000	4.0700	+108.718%	843	933	-29.975%
2026-06-08	2.6700	2.6700	1.7500	1.9500	-22.000%	6	1,341	+46.154%
2026-06-05	3.0000	3.0000	2.5000	2.5000	-16.667%	8	1,340	+14.000%
2026-06-04	3.1400	3.2500	2.7500	3.0000	+9.091%	11	1,336	-5.000%
2026-06-03	3.0000	3.0000	2.7000	2.7500	-11.290%	72	1,334	+3.636%
2026-06-02	2.0500	3.2200	2.0500	3.1000	+113.793%	187	1,324	-8.065%
2026-06-01	1.4000	1.4500	1.4000	1.4500	-30.952%	11	1,268	+96.552%
2026-05-29	2.1000	2.1000	2.1000	2.1000	+9.948%	1	1,269	+35.714%
2026-05-28	1.7700	1.9100	1.7000	1.9100	+6.111%	11	1,268	+49.215%
2026-05-27	1.5000	1.8100	1.5000	1.8000	+56.522%	125	1,273	+58.333%
2026-05-26	1.5000	1.5000	1.1500	1.1500	-17.857%	3	1,200	+147.826%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,196	+103.571%
2026-05-21	1.0800	1.3000	1.0800	1.3000	+3.175%	13	1,188	+119.231%
2026-05-20	0.8700	1.4000	0.8700	1.2600	+48.235%	807	1,188	+126.190%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-10.526%	10	327	+235.294%
2026-05-18	0.8600	0.9500	0.7500	0.9500	+31.944%	99	327	+200.000%
2026-05-15	0.9000	0.9000	0.7200	0.7200	-42.400%	13	327	+295.833%
2026-05-14	1.4500	1.4500	1.2500	1.2500	-3.846%	9	316	+128.000%
2026-05-13	1.0500	1.3000	1.0500	1.3000	+13.043%	25	266	+119.231%
2026-05-12	0.8700	1.1500	0.8700	1.1500	+21.053%	18	266	+147.826%
2026-05-11	1.0000	1.0200	0.9200	0.9500	-12.844%	14	266	+200.000%
2026-05-08	1.1500	1.2000	1.0900	1.0900	-20.438%	8	252	+161.468%
2026-05-06	1.0500	1.3700	1.0200	1.3700	+107.576%	17	244	+108.029%
2026-05-05	0.5200	0.6600	0.5200	0.6600	+88.571%	14	238	+331.818%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-22.222%	2	241	+714.286%
2026-05-01	0.4500	0.4500	0.4500	0.4500	+12.500%	10	249	+533.333%
2026-04-30	0.4000	0.4000	0.4000	0.4000	-20.000%	2	249	+612.500%
2026-04-29	0.4200	0.5000	0.4200	0.5000	+25.000%	8	251	+470.000%
2026-04-28	0.4000	0.5000	0.4000	0.4000	-75.000%	7	259	+612.500%
2026-04-27	1.6000	1.6000	1.6000	1.6000	+10.345%	5	266	+78.125%
2026-04-23	1.3500	1.4500	1.3500	1.4500	-40.816%	3	271	+96.552%
2026-04-21	2.4500	2.4500	2.4500	2.4500	-2.000%	1	268	+16.327%
2026-04-20	2.4000	2.5500	2.3500	2.5000	+8.696%	15	268	+14.000%
2026-04-17	2.3000	2.3000	2.3000	2.3000	+4.545%	5	254	+23.913%
2026-04-16	2.1100	2.2000	2.1100	2.2000	+10.000%	28	249	+29.545%
2026-04-15	1.6000	2.1500	1.6000	2.0000	+48.148%	29	225	+42.500%
2026-04-14	1.2500	1.3900	1.2500	1.3500	+35.000%	20	220	+111.111%
2026-04-13	0.8000	1.0000	0.8000	1.0000	+35.135%	36	202	+185.000%
2026-04-10	1.2000	1.2000	0.7400	0.7400	-49.315%	4	174	+285.135%
2026-04-08	1.4800	1.4800	1.4600	1.4600	+28.070%	2	175	+95.205%
2026-04-07	0.9500	1.1400	0.9500	1.1400	-0.870%	3	175	+150.000%
2026-04-06	1.1500	1.1500	1.1500	1.1500	-4.167%	6	173	+147.826%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-31.429%	1	178	+137.500%
2026-04-01	1.7500	1.7500	1.7500	1.7500	-22.222%	2	178	+62.857%
2026-03-31	2.4500	2.4500	2.2500	2.2500	+25.000%	3	176	+26.667%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-7.692%	2	173	+58.333%
2026-03-27	2.1600	2.1600	1.9500	1.9500	-9.302%	49	173	+46.154%
2026-03-26	2.6600	2.6600	2.1500	2.1500	-4.867%	9	169	+32.558%
2026-03-25	2.2600	2.2600	2.2600	2.2600	-24.667%	1	161	+26.106%
2026-03-23	3.0000	3.0000	3.0000	3.0000	+33.333%	1	160	-5.000%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-22.945%	2	160	+26.667%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-28.431%	1	160	-2.397%
2026-03-12	4.0800	4.0800	4.0800	4.0800	+2.000%	4	159	-30.147%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-12.473%	2	155	-28.750%
2026-03-09	3.4000	4.5700	3.4000	4.5700	+3.864%	6	153	-37.637%
2026-03-06	4.3000	4.4000	4.3000	4.4000	-20.000%	21	150	-35.227%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+22.768%	1	155	-48.182%
2026-03-03	4.4800	4.4800	4.4800	4.4800	-22.087%	20	155	-36.384%
2026-03-02	5.7500	5.7500	5.7500	5.7500	-12.747%	2	155	-50.435%
2026-02-26	6.5900	6.5900	6.5900	6.5900	+15.614%	1	155	-56.753%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-16.176%	1	155	-50.000%
2026-02-24	6.8000	6.8000	6.8000	6.8000	+4.615%	1	155	-58.088%
2026-02-12	6.5000	6.5000	6.5000	6.5000	-17.929%	6	155	-56.154%
2026-02-06	7.3900	7.9200	7.3900	7.9200	-5.150%	6	155	-64.015%
2026-01-28	8.3400	8.3600	8.3400	8.3500	+40.336%	15	151	-65.868%
2026-01-08	5.9500	5.9500	5.9500	5.9500	-6.447%	2	151	-52.101%
2026-01-07	6.8500	6.8500	6.3600	6.3600	+29.796%	17	151	-55.189%
2026-01-05	4.9000	4.9000	4.9000	4.9000	0.000%	2	136	-41.837%
2026-01-02	4.9000	4.9000	4.9000	4.9000	+11.364%	1	136	-41.837%
2025-12-29	4.4000	4.4000	4.4000	4.4000	+5.516%	11	136	-35.227%
2025-12-26	4.1700	4.1700	4.1700	4.1700	+15.833%	3	125	-31.655%
2025-12-11	3.9000	3.9000	3.6000	3.6000	+0.840%	5	122	-20.833%
2025-12-09	3.5700	3.5700	3.5700	3.5700	+5.000%	8	120	-20.168%
2025-12-08	3.3400	3.4000	3.3000	3.4000	-11.688%	12	120	-16.176%
2025-12-04	3.7000	4.0000	3.7000	3.8500	-3.750%	107	110	-25.974%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-33.333%	13	19	-28.750%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-14.286%	5	11	-52.500%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-17.258%	1	6	-59.286%
2025-11-12	8.4600	8.4600	8.4600	8.4600	+7.089%	5	5	-66.312%
2025-11-06	7.5000	7.9000	7.5000	7.9000	0.000%	5	5	-63.924%

.dark-mode .sbgpLJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sbgpLJ{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717C52.5ARE Jul 17 2026 52.50 Call (ARE260717C00052500)option OPRA

ARE20260717C52.5
ARE Jul 17 2026 52.50 Call (ARE260717C00052500)
option OPRA