Dark

ARE20261016C55
ARE Oct 16 2026 55.00 Call (ARE261016C00055000)
option OPRA

EOD

Aug 24, 2026

2.68+15.021%(+0.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.3500	2.6800	2.3500	2.6800	+15.021%	11	3,214	0.000%
2026-08-21	2.3500	2.7000	1.8100	2.3300	+29.444%	42	3,203	+15.021%
2026-08-20	1.3000	1.8000	1.1700	1.8000	+44.000%	3,698	3,167	+48.889%
2026-08-19	0.8200	1.2500	0.8200	1.2500	+155.102%	68	638	+114.400%
2026-08-18	0.5500	0.5500	0.4900	0.4900	-3.922%	3	638	+446.939%
2026-08-17	0.5700	0.5900	0.4300	0.5100	-36.250%	23	639	+425.490%
2026-08-14	0.9000	0.9000	0.8000	0.8000	-11.111%	2	638	+235.000%
2026-08-12	1.0500	1.0500	0.9000	0.9000	-11.765%	3	636	+197.778%
2026-08-11	1.0500	1.0500	1.0200	1.0200	+5.155%	14	637	+162.745%
2026-08-10	1.0100	1.0100	0.9700	0.9700	-30.714%	7	637	+176.289%
2026-08-07	1.2000	1.4000	1.1500	1.4000	+7.692%	5	637	+91.429%
2026-08-06	1.6000	1.6000	1.3000	1.3000	-3.704%	4	635	+106.154%
2026-08-05	1.2300	1.3500	1.2300	1.3500	-15.625%	23	631	+98.519%
2026-08-04	1.7000	1.8000	1.6000	1.6000	-49.527%	5	631	+67.500%
2026-08-03	3.1700	3.1700	3.1700	3.1700	+15.273%	5	626	-15.457%
2026-07-30	3.3500	3.3500	2.7500	2.7500	-31.250%	3	631	-2.545%
2026-07-29	4.0000	4.8000	4.0000	4.0000	+8.108%	15	629	-33.000%
2026-07-28	3.6500	3.7000	3.6500	3.7000	+38.577%	6	633	-27.568%
2026-07-27	2.7000	2.9000	2.6500	2.6700	+6.800%	14	628	+0.375%
2026-07-24	2.4500	2.5000	2.3800	2.5000	+28.205%	397	628	+7.200%
2026-07-22	2.3000	2.3000	1.9500	1.9500	-15.217%	6	345	+37.436%
2026-07-21	2.4000	2.4500	2.3000	2.3000	+8.491%	10	343	+16.522%
2026-07-20	2.4200	2.5600	2.1000	2.1200	-11.667%	28	334	+26.415%
2026-07-17	2.4200	2.4200	2.3000	2.4000	+14.286%	6	311	+11.667%
2026-07-16	2.0200	2.1000	2.0200	2.1000	+2.439%	2	308	+27.619%
2026-07-15	2.0500	2.0500	2.0500	2.0500	+12.022%	25	306	+30.732%
2026-07-13	1.8000	1.8300	1.8000	1.8300	+3.977%	7	281	+46.448%
2026-07-08	2.0400	2.0400	1.7600	1.7600	-33.585%	16	281	+52.273%
2026-07-07	2.6500	2.6500	2.6500	2.6500	-1.852%	1	284	+1.132%
2026-07-06	3.9000	3.9000	2.7000	2.7000	-47.266%	14	285	-0.741%
2026-06-29	4.7800	5.1200	4.6800	5.1200	-1.349%	5	276	-47.656%
2026-06-26	4.5000	5.6000	4.4500	5.1900	+62.188%	38	271	-48.362%
2026-06-24	3.2000	3.2800	3.1000	3.2000	-10.615%	8	252	-16.250%
2026-06-23	3.5800	3.5800	3.5800	3.5800	+7.831%	1	256	-25.140%
2026-06-22	3.3200	3.3200	3.3200	3.3200	-2.353%	1	256	-19.277%
2026-06-18	3.1000	3.4000	3.1000	3.4000	+24.088%	4	254	-21.176%
2026-06-17	3.8000	3.8000	2.7400	2.7400	-25.946%	39	254	-2.190%
2026-06-16	3.7000	3.8900	3.6900	3.7000	-5.128%	34	233	-27.568%
2026-06-15	4.0000	4.1300	3.7000	3.9000	-15.217%	17	221	-31.282%
2026-06-12	4.2700	4.6000	4.2700	4.6000	+17.949%	13	220	-41.739%
2026-06-11	3.9000	3.9000	3.9000	3.9000	-17.021%	1	207	-31.282%
2026-06-10	4.6200	4.8000	4.6200	4.7000	+10.070%	5	206	-42.979%
2026-06-09	3.9000	6.0000	3.9000	4.2700	+18.611%	123	206	-37.237%
2026-06-05	4.2000	4.3000	3.6000	3.6000	-11.548%	32	252	-25.556%
2026-06-04	4.0700	4.0700	4.0700	4.0700	+4.359%	7	237	-34.152%
2026-06-03	3.6500	3.9000	3.6500	3.9000	-11.565%	2	244	-31.282%
2026-06-02	2.5500	4.4100	2.5500	4.4100	+56.383%	114	244	-39.229%
2026-06-01	2.5000	2.8200	2.5000	2.8200	-17.059%	2	141	-4.965%
2026-05-29	3.3000	3.4000	3.3000	3.4000	+7.937%	6	140	-21.176%
2026-05-28	2.7500	3.1500	2.7500	3.1500	+14.545%	13	136	-14.921%
2026-05-27	3.1000	3.1000	2.7500	2.7500	+10.000%	18	123	-2.545%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+35.135%	10	115	+7.200%
2026-05-19	1.8500	1.8500	1.8500	1.8500	-12.322%	3	115	+44.865%
2026-05-18	1.7000	2.2000	1.7000	2.1100	+24.118%	26	102	+27.014%
2026-05-15	1.8000	1.9000	1.7000	1.7000	-29.167%	16	102	+57.647%
2026-05-14	2.4800	2.5000	2.4000	2.4000	+11.628%	15	94	+11.667%
2026-05-12	2.2000	2.2000	2.1500	2.1500	+2.381%	6	87	+24.651%
2026-05-11	2.1400	2.3000	2.1000	2.1000	-4.545%	12	87	+27.619%
2026-05-08	2.2000	2.2000	2.2000	2.2000	+5.263%	1	80	+21.818%
2026-05-07	2.0900	2.0900	2.0900	2.0900	-5.000%	1	79	+28.230%
2026-05-06	1.9200	2.2000	1.9200	2.2000	+80.328%	4	79	+21.818%
2026-05-01	1.2200	1.2200	1.2200	1.2200	+19.608%	1	77	+119.672%
2026-04-29	1.0900	1.1000	1.0200	1.0200	-11.304%	4	77	+162.745%
2026-04-28	1.1400	1.1500	1.0500	1.1500	-51.064%	10	78	+133.043%
2026-04-27	2.3500	2.3500	2.3500	2.3500	+9.302%	1	76	+14.043%
2026-04-23	2.1500	2.1500	2.1500	2.1500	-8.511%	5	76	+24.651%
2026-04-22	2.8500	2.8500	2.3500	2.3500	-30.882%	15	76	+14.043%
2026-04-20	3.0000	3.4000	3.0000	3.4000	+20.996%	13	75	-21.176%
2026-04-15	2.8100	2.8100	2.8100	2.8100	+33.810%	1	66	-4.626%
2026-04-14	1.8000	2.1000	1.8000	2.1000	+40.000%	3	65	+27.619%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+5.634%	1	65	+78.667%
2026-04-10	1.6500	1.6500	1.4200	1.4200	-33.953%	3	64	+88.732%
2026-04-07	1.9700	2.1500	1.9700	2.1500	+15.591%	7	64	+24.651%
2026-04-06	1.8600	1.8600	1.8600	1.8600	-2.105%	16	64	+44.086%
2026-04-02	1.7300	1.9000	1.5700	1.9000	-13.636%	14	83	+41.053%
2026-04-01	2.6000	2.6000	2.2000	2.2000	-26.667%	8	83	+21.818%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+15.830%	1	87	-10.667%
2026-03-30	2.9600	2.9800	2.5600	2.5900	-21.515%	11	87	+3.475%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+12.628%	2	83	-18.788%
2026-03-25	2.9300	2.9300	2.9300	2.9300	-12.537%	1	85	-8.532%
2026-03-23	2.9500	3.3500	2.9500	3.3500	-8.219%	2	85	-20.000%
2026-03-19	3.1600	3.6500	3.1600	3.6500	+7.353%	11	84	-26.575%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-20.930%	3	73	-21.176%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+4.878%	1	73	-37.674%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-16.327%	5	73	-34.634%
2026-03-12	4.9000	4.9000	4.9000	4.9000	+1.449%	3	78	-45.306%
2026-03-10	4.8300	4.8300	4.8300	4.8300	+7.333%	16	78	-44.513%
2026-03-09	4.0000	4.5000	4.0000	4.5000	-5.263%	10	62	-40.444%
2026-03-06	4.5500	4.7500	4.5500	4.7500	-16.667%	7	52	-43.579%
2026-02-27	5.7000	5.7000	5.7000	5.7000	-17.391%	2	46	-52.982%
2026-02-26	6.6000	6.9000	6.6000	6.9000	+7.813%	4	44	-61.159%
2026-02-25	6.4000	6.4000	6.4000	6.4000	-4.478%	1	39	-58.125%
2026-02-24	6.7000	6.7000	6.7000	6.7000	-16.250%	1	39	-60.000%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-15.878%	1	38	-66.500%
2026-01-20	9.2800	9.5100	9.2800	9.5100	+2.811%	3	38	-71.819%
2026-01-15	9.2500	9.2500	9.2500	9.2500	+8.696%	20	38	-71.027%
2026-01-14	8.2400	8.5100	8.2400	8.5100	+10.519%	4	29	-68.508%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+19.380%	2	28	-65.195%
2026-01-07	5.4000	7.0500	5.4000	6.4500	+26.471%	7	28	-58.450%
2026-01-02	5.1000	5.1000	5.1000	5.1000	+1.392%	2	21	-47.451%
2025-12-31	5.0300	5.0300	5.0300	5.0300	+10.307%	7	19	-46.720%
2025-12-19	4.5600	4.5600	4.5600	4.5600	+1.333%	1	19	-41.228%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-4.255%	2	18	-40.444%
2025-12-15	4.7000	4.7000	4.7000	4.7000	+2.174%	1	18	-42.979%
2025-12-10	4.5900	4.6000	4.5900	4.6000	+12.195%	2	18	-41.739%
2025-12-05	4.1000	4.1000	4.1000	4.1000	+5.670%	1	17	-34.634%
2025-12-04	3.8800	3.8800	3.8800	3.8800	-40.031%	1	16	-30.928%
2025-12-01	6.4700	6.4700	6.4700	6.4700	-0.767%	2	15	-58.578%
2025-11-28	6.5200	6.5200	6.5200	6.5200	-6.990%	1	13	-58.896%
2025-11-26	7.0100	7.0100	7.0100	7.0100	-15.542%	5	7	-61.769%
2025-10-31	8.3000	8.3000	8.3000	8.3000	-8.186%	4	7	-67.711%
2025-10-30	9.0000	9.0400	9.0000	9.0400	-26.204%	7	7	-70.354%
2025-10-29	12.2500	12.2500	12.2500	12.2500	-7.547%	2	9	-78.122%
2025-10-28	14.1500	14.1500	12.9400	13.2500	0.000%	8	7	-79.774%

.dark-mode .PmghLt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmghLt{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20261016C55ARE Oct 16 2026 55.00 Call (ARE261016C00055000)option OPRA

ARE20261016C55
ARE Oct 16 2026 55.00 Call (ARE261016C00055000)
option OPRA