Dark

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

EOD

Jun 29, 2026

5.12-1.349%(-0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.7800	5.1200	4.6800	5.1200	-1.349%	5	276	0.000%
2026-06-26	4.5000	5.6000	4.4500	5.1900	+62.188%	38	271	-1.349%
2026-06-24	3.2000	3.2800	3.1000	3.2000	-10.615%	8	252	+60.000%
2026-06-23	3.5800	3.5800	3.5800	3.5800	+7.831%	1	256	+43.017%
2026-06-22	3.3200	3.3200	3.3200	3.3200	-2.353%	1	256	+54.217%
2026-06-18	3.1000	3.4000	3.1000	3.4000	+24.088%	4	254	+50.588%
2026-06-17	3.8000	3.8000	2.7400	2.7400	-25.946%	39	254	+86.861%
2026-06-16	3.7000	3.8900	3.6900	3.7000	-5.128%	34	233	+38.378%
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	+11.304%
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	+8.936%
2026-06-09	3.9000	6.0000	3.9000	4.2700	+18.611%	123	206	+19.906%
2026-06-05	4.2000	4.3000	3.6000	3.6000	-11.548%	32	252	+42.222%
2026-06-04	4.0700	4.0700	4.0700	4.0700	+4.359%	7	237	+25.799%
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	+16.100%
2026-06-01	2.5000	2.8200	2.5000	2.8200	-17.059%	2	141	+81.560%
2026-05-29	3.3000	3.4000	3.3000	3.4000	+7.937%	6	140	+50.588%
2026-05-28	2.7500	3.1500	2.7500	3.1500	+14.545%	13	136	+62.540%
2026-05-27	3.1000	3.1000	2.7500	2.7500	+10.000%	18	123	+86.182%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+35.135%	10	115	+104.800%
2026-05-19	1.8500	1.8500	1.8500	1.8500	-12.322%	3	115	+176.757%
2026-05-18	1.7000	2.2000	1.7000	2.1100	+24.118%	26	102	+142.654%
2026-05-15	1.8000	1.9000	1.7000	1.7000	-29.167%	16	102	+201.176%
2026-05-14	2.4800	2.5000	2.4000	2.4000	+11.628%	15	94	+113.333%
2026-05-12	2.2000	2.2000	2.1500	2.1500	+2.381%	6	87	+138.140%
2026-05-11	2.1400	2.3000	2.1000	2.1000	-4.545%	12	87	+143.810%
2026-05-08	2.2000	2.2000	2.2000	2.2000	+5.263%	1	80	+132.727%
2026-05-07	2.0900	2.0900	2.0900	2.0900	-5.000%	1	79	+144.976%
2026-05-06	1.9200	2.2000	1.9200	2.2000	+80.328%	4	79	+132.727%
2026-05-01	1.2200	1.2200	1.2200	1.2200	+19.608%	1	77	+319.672%
2026-04-29	1.0900	1.1000	1.0200	1.0200	-11.304%	4	77	+401.961%
2026-04-28	1.1400	1.1500	1.0500	1.1500	-51.064%	10	78	+345.217%
2026-04-27	2.3500	2.3500	2.3500	2.3500	+9.302%	1	76	+117.872%
2026-04-23	2.1500	2.1500	2.1500	2.1500	-8.511%	5	76	+138.140%
2026-04-22	2.8500	2.8500	2.3500	2.3500	-30.882%	15	76	+117.872%
2026-04-20	3.0000	3.4000	3.0000	3.4000	+20.996%	13	75	+50.588%
2026-04-15	2.8100	2.8100	2.8100	2.8100	+33.810%	1	66	+82.206%
2026-04-14	1.8000	2.1000	1.8000	2.1000	+40.000%	3	65	+143.810%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+5.634%	1	65	+241.333%
2026-04-10	1.6500	1.6500	1.4200	1.4200	-33.953%	3	64	+260.563%
2026-04-07	1.9700	2.1500	1.9700	2.1500	+15.591%	7	64	+138.140%
2026-04-06	1.8600	1.8600	1.8600	1.8600	-2.105%	16	64	+175.269%
2026-04-02	1.7300	1.9000	1.5700	1.9000	-13.636%	14	83	+169.474%
2026-04-01	2.6000	2.6000	2.2000	2.2000	-26.667%	8	83	+132.727%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+15.830%	1	87	+70.667%
2026-03-30	2.9600	2.9800	2.5600	2.5900	-21.515%	11	87	+97.683%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+12.628%	2	83	+55.152%
2026-03-25	2.9300	2.9300	2.9300	2.9300	-12.537%	1	85	+74.744%
2026-03-23	2.9500	3.3500	2.9500	3.3500	-8.219%	2	85	+52.836%
2026-03-19	3.1600	3.6500	3.1600	3.6500	+7.353%	11	84	+40.274%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-20.930%	3	73	+50.588%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+4.878%	1	73	+19.070%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-16.327%	5	73	+24.878%
2026-03-12	4.9000	4.9000	4.9000	4.9000	+1.449%	3	78	+4.490%
2026-03-10	4.8300	4.8300	4.8300	4.8300	+7.333%	16	78	+6.004%
2026-03-09	4.0000	4.5000	4.0000	4.5000	-5.263%	10	62	+13.778%
2026-03-06	4.5500	4.7500	4.5500	4.7500	-16.667%	7	52	+7.789%
2026-02-27	5.7000	5.7000	5.7000	5.7000	-17.391%	2	46	-10.175%
2026-02-26	6.6000	6.9000	6.6000	6.9000	+7.813%	4	44	-25.797%
2026-02-25	6.4000	6.4000	6.4000	6.4000	-4.478%	1	39	-20.000%
2026-02-24	6.7000	6.7000	6.7000	6.7000	-16.250%	1	39	-23.582%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-15.878%	1	38	-36.000%
2026-01-20	9.2800	9.5100	9.2800	9.5100	+2.811%	3	38	-46.162%
2026-01-15	9.2500	9.2500	9.2500	9.2500	+8.696%	20	38	-44.649%
2026-01-14	8.2400	8.5100	8.2400	8.5100	+10.519%	4	29	-39.835%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+19.380%	2	28	-33.506%
2026-01-07	5.4000	7.0500	5.4000	6.4500	+26.471%	7	28	-20.620%
2026-01-02	5.1000	5.1000	5.1000	5.1000	+1.392%	2	21	+0.392%
2025-12-31	5.0300	5.0300	5.0300	5.0300	+10.307%	7	19	+1.789%
2025-12-19	4.5600	4.5600	4.5600	4.5600	+1.333%	1	19	+12.281%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-4.255%	2	18	+13.778%
2025-12-15	4.7000	4.7000	4.7000	4.7000	+2.174%	1	18	+8.936%
2025-12-10	4.5900	4.6000	4.5900	4.6000	+12.195%	2	18	+11.304%
2025-12-05	4.1000	4.1000	4.1000	4.1000	+5.670%	1	17	+24.878%
2025-12-04	3.8800	3.8800	3.8800	3.8800	-40.031%	1	16	+31.959%
2025-12-01	6.4700	6.4700	6.4700	6.4700	-0.767%	2	15	-20.866%
2025-11-28	6.5200	6.5200	6.5200	6.5200	-6.990%	1	13	-21.472%
2025-11-26	7.0100	7.0100	7.0100	7.0100	-15.542%	5	7	-26.961%
2025-10-31	8.3000	8.3000	8.3000	8.3000	-8.186%	4	7	-38.313%
2025-10-30	9.0000	9.0400	9.0000	9.0400	-26.204%	7	7	-43.363%
2025-10-29	12.2500	12.2500	12.2500	12.2500	-7.547%	2	9	-58.204%
2025-10-28	14.1500	14.1500	12.9400	13.2500	0.000%	8	7	-61.358%

.dark-mode .Xc6pxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xc6pxd{ 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