Dark

ARE20260717C55
ARE Jul 17 2026 55.00 Call (ARE260717C00055000)
option OPRA

EOD

Jul 1, 2026

1.20-16.084%(-0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2000	1.2000	1.2000	1.2000	-16.084%	3	1,329	0.000%
2026-06-30	1.5600	1.5600	1.4300	1.4300	-33.488%	8	1,328	-16.084%
2026-06-29	1.5700	2.1500	1.3000	2.1500	+19.444%	37	1,334	-44.186%
2026-06-26	1.2500	2.4500	1.2500	1.8000	+50.000%	131	1,310	-33.333%
2026-06-25	0.9500	1.2000	0.6500	1.2000	+64.384%	14	1,354	0.000%
2026-06-24	0.9800	1.0400	0.7000	0.7300	-7.595%	77	1,340	+64.384%
2026-06-23	0.8000	0.9500	0.7500	0.7900	+11.268%	64	1,314	+51.899%
2026-06-22	0.8500	0.8800	0.6500	0.7100	-16.471%	109	1,255	+69.014%
2026-06-18	0.7500	0.9900	0.7500	0.8500	+54.545%	36	1,124	+41.176%
2026-06-17	1.1500	1.1500	0.5500	0.5500	-52.586%	316	1,124	+118.182%
2026-06-16	0.9300	1.2000	0.9300	1.1600	+10.476%	120	1,120	+3.448%
2026-06-15	2.1000	2.4700	1.0500	1.0500	-50.704%	247	1,109	+14.286%
2026-06-12	2.3000	2.3000	2.1000	2.1300	+93.636%	15	1,068	-43.662%
2026-06-11	1.3300	1.3300	1.1000	1.1000	-40.541%	5	1,055	+9.091%
2026-06-10	2.0500	2.0500	1.8500	1.8500	-7.500%	6	1,050	-35.135%
2026-06-09	1.9000	3.0000	1.8100	2.0000	+73.913%	55	1,049	-40.000%
2026-06-08	1.6200	1.6200	1.1500	1.1500	-23.333%	13	1,006	+4.348%
2026-06-05	1.8000	1.8000	1.4100	1.5000	-25.000%	20	993	-20.000%
2026-06-04	2.0400	2.1500	1.8800	2.0000	+14.286%	22	983	-40.000%
2026-06-03	1.7800	1.7800	1.7500	1.7500	-7.895%	6	967	-31.429%
2026-06-02	0.7800	1.9000	0.7800	1.9000	+137.500%	63	961	-36.842%
2026-06-01	0.9000	0.9000	0.7000	0.8000	-32.203%	19	898	+50.000%
2026-05-29	1.1500	1.1800	1.1500	1.1800	+18.000%	3	880	+1.695%
2026-05-28	0.9700	1.1300	0.9700	1.0000	-1.961%	6	877	+20.000%
2026-05-27	1.0000	1.1000	1.0000	1.0200	+36.000%	153	873	+17.647%
2026-05-26	0.9000	0.9000	0.7500	0.7500	+5.634%	19	725	+60.000%
2026-05-22	0.7100	0.7100	0.7100	0.7100	+10.938%	2	704	+69.014%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-8.571%	2	702	+87.500%
2026-05-20	0.7000	0.7700	0.7000	0.7000	+27.273%	10	702	+71.429%
2026-05-19	0.4000	0.5500	0.4000	0.5500	-8.333%	51	623	+118.182%
2026-05-18	0.4500	0.6000	0.4500	0.6000	0.000%	18	623	+100.000%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-14.286%	21	623	+100.000%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-1.408%	1	609	+71.429%
2026-05-12	0.6000	0.7100	0.6000	0.7100	+31.481%	8	609	+69.014%
2026-05-11	0.7500	0.7500	0.5400	0.5400	-22.857%	6	609	+122.222%
2026-05-08	0.6500	0.7000	0.6500	0.7000	-6.667%	12	604	+71.429%
2026-05-06	0.6400	0.7500	0.6400	0.7500	+97.368%	3	592	+60.000%
2026-05-05	0.3200	0.3800	0.1800	0.3800	+52.000%	9	589	+215.789%
2026-05-04	0.2500	0.2500	0.2500	0.2500	0.000%	4	598	+380.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-26.471%	1	602	+380.000%
2026-04-29	0.3400	0.3400	0.3400	0.3400	-24.444%	1	603	+252.941%
2026-04-28	0.5800	0.5800	0.3000	0.4500	-22.414%	69	604	+166.667%
2026-04-27	0.5800	0.5800	0.5800	0.5800	-27.500%	1	666	+106.897%
2026-04-23	0.9500	0.9500	0.8000	0.8000	-43.262%	10	666	+50.000%
2026-04-21	1.4100	1.4100	1.4100	1.4100	-14.545%	3	669	-14.894%
2026-04-20	1.2000	1.6500	1.2000	1.6500	+8.553%	45	669	-27.273%
2026-04-17	1.6500	1.6500	1.5200	1.5200	-1.935%	15	626	-21.053%
2026-04-16	1.9500	1.9500	1.5500	1.5500	+17.424%	3	615	-22.581%
2026-04-15	1.1000	1.5700	1.1000	1.3200	+55.294%	44	614	-9.091%
2026-04-14	0.8000	0.9000	0.7900	0.8500	+41.667%	13	570	+41.176%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-21.053%	3	560	+100.000%
2026-04-10	0.7000	0.7600	0.7000	0.7600	-29.630%	3	557	+57.895%
2026-04-08	1.0800	1.0800	1.0800	1.0800	+13.684%	50	556	+11.111%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+26.667%	10	506	+26.316%
2026-04-06	1.1100	1.1100	0.7500	0.7500	+7.143%	6	496	+60.000%
2026-04-02	0.6900	0.7000	0.6900	0.7000	-39.130%	330	161	+71.429%
2026-04-01	1.1500	1.1500	1.1500	1.1500	-31.138%	1	161	+4.348%
2026-03-31	1.6900	2.0800	1.6700	1.6700	+2.454%	55	162	-28.144%
2026-03-30	1.6300	1.6300	1.6300	1.6300	+8.667%	3	107	-26.380%
2026-03-27	2.1000	2.1000	1.5000	1.5000	0.000%	7	110	-20.000%
2026-03-25	1.7100	1.7100	1.5000	1.5000	-31.818%	9	111	-20.000%
2026-03-23	1.9900	2.2000	1.9900	2.2000	+10.000%	22	106	-45.455%
2026-03-19	1.9400	2.0000	1.9400	2.0000	-14.163%	9	84	-40.000%
2026-03-17	2.3900	2.3900	2.3300	2.3300	-22.333%	3	78	-48.498%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+0.334%	10	77	-60.000%
2026-03-11	2.9900	2.9900	2.9900	2.9900	-6.563%	3	71	-59.866%
2026-03-10	3.3700	3.3700	3.2000	3.2000	+10.345%	3	69	-62.500%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-12.121%	1	67	-58.621%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-29.787%	3	67	-63.636%
2026-03-04	4.6000	4.7000	4.6000	4.7000	+19.289%	9	64	-74.468%
2026-03-03	3.4700	3.9400	3.0300	3.9400	-25.660%	6	68	-69.543%
2026-02-27	5.2500	5.3000	5.2500	5.3000	+2.913%	3	64	-77.358%
2026-02-19	5.1000	5.1500	5.1000	5.1500	-11.207%	4	66	-76.699%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-13.174%	1	66	-79.310%
2026-02-11	6.6800	6.6800	6.6800	6.6800	+12.081%	1	66	-82.036%
2026-02-06	6.5000	6.5000	5.9600	5.9600	+1.017%	3	66	-79.866%
2026-02-05	5.9000	5.9000	5.9000	5.9000	-1.667%	8	66	-79.661%
2026-01-30	4.8000	6.0000	4.8000	6.0000	-29.907%	21	58	-80.000%
2026-01-23	8.3000	8.5600	8.3000	8.5600	+4.390%	3	57	-85.981%
2026-01-16	8.2000	8.2000	8.2000	8.2000	+15.656%	1	59	-85.366%
2026-01-14	6.6900	7.1200	6.6900	7.0900	+13.259%	19	59	-83.075%
2026-01-13	6.5000	6.5000	6.2600	6.2600	+1.623%	2	59	-80.831%
2026-01-12	5.8700	6.1600	5.8700	6.1600	+3.356%	3	57	-80.519%
2026-01-09	5.9600	5.9600	5.9600	5.9600	+4.196%	1	57	-79.866%
2026-01-08	5.7200	5.7200	5.7200	5.7200	+0.351%	1	58	-79.021%
2026-01-07	5.7000	5.7000	5.7000	5.7000	+11.765%	1	58	-78.947%
2026-01-06	3.6000	5.1000	3.6000	5.1000	+45.714%	6	59	-76.471%
2025-12-29	3.7000	3.8000	3.5000	3.5000	-3.846%	16	59	-65.714%
2025-12-26	3.6400	3.6400	3.6400	3.6400	+7.059%	2	44	-67.033%
2025-12-22	3.5400	3.5400	3.4000	3.4000	-12.821%	2	42	-64.706%
2025-12-19	3.5700	3.9000	3.5700	3.9000	+8.333%	2	42	-69.231%
2025-12-18	3.6500	3.6500	3.6000	3.6000	+8.108%	2	40	-66.667%
2025-12-17	3.2000	3.3300	3.2000	3.3300	0.000%	5	38	-63.964%
2025-12-16	3.3300	3.3300	3.3300	3.3300	+2.462%	2	39	-63.964%
2025-12-15	3.2500	3.2500	3.2500	3.2500	+4.839%	1	37	-63.077%
2025-12-12	3.2000	3.2000	3.1000	3.1000	0.000%	21	36	-61.290%
2025-12-10	2.9500	3.1000	2.8500	3.1000	+11.511%	7	16	-61.290%
2025-12-08	2.7500	2.7800	2.7500	2.7800	-15.758%	2	12	-56.835%
2025-12-04	3.1700	3.3000	3.1500	3.3000	-23.256%	10	12	-63.636%
2025-12-03	4.3000	4.3000	4.3000	4.3000	-9.474%	1	5	-72.093%
2025-11-21	5.4800	5.4800	4.7500	4.7500	-22.386%	4	5	-74.737%
2025-11-13	6.1200	6.1200	6.1200	6.1200	-23.975%	1	2	-80.392%
2025-11-10	8.0500	8.0500	8.0500	8.0500	+15.000%	1	3	-85.093%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+7.692%	1	2	-82.857%
2025-11-06	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-81.538%

.dark-mode .PpTHlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpTHlM{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717C55ARE Jul 17 2026 55.00 Call (ARE260717C00055000)option OPRA

ARE20260717C55
ARE Jul 17 2026 55.00 Call (ARE260717C00055000)
option OPRA