Dark

ARE20261016C60
ARE Oct 16 2026 60.00 Call (ARE261016C00060000)
option OPRA

EOD

Aug 24, 2026

1.05+19.318%(+0.17)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.8300	1.1000	0.8300	1.0500	+19.318%	77	350	0.000%
2026-08-21	1.0000	1.0000	0.8800	0.8800	-2.222%	2	308	+19.318%
2026-08-20	0.5700	0.9000	0.5000	0.9000	+63.636%	10	307	+16.667%
2026-08-19	0.5800	0.5800	0.3500	0.5500	+266.667%	5	303	+90.909%
2026-08-18	0.2100	0.2200	0.1500	0.1500	-25.000%	28	301	+600.000%
2026-08-17	0.2000	0.2600	0.2000	0.2000	-37.500%	7	308	+425.000%
2026-08-14	0.4800	0.5000	0.2600	0.3200	-30.435%	5	312	+228.125%
2026-08-13	0.4600	0.4600	0.4600	0.4600	+31.429%	3	310	+128.261%
2026-08-12	0.5000	0.5000	0.3500	0.3500	0.000%	5	310	+200.000%
2026-08-11	0.5100	0.5100	0.3500	0.3500	-18.605%	3	309	+200.000%
2026-08-10	0.4200	0.4300	0.4200	0.4300	+7.500%	3	307	+144.186%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-34.426%	5	309	+162.500%
2026-08-06	0.6400	0.6600	0.6100	0.6100	+10.909%	3	304	+72.131%
2026-08-05	0.6000	0.6000	0.5500	0.5500	-21.429%	4	307	+90.909%
2026-08-04	1.4000	1.4000	0.7000	0.7000	-51.724%	6	311	+50.000%
2026-08-03	1.5500	1.5500	1.4500	1.4500	+20.833%	5	312	-27.586%
2026-07-31	1.3500	1.3500	1.2000	1.2000	-14.286%	6	310	-12.500%
2026-07-30	1.5000	1.5000	1.3500	1.4000	-37.220%	20	311	-25.000%
2026-07-29	1.9500	2.5000	1.9500	2.2300	+31.176%	17	311	-52.915%
2026-07-28	1.6500	1.7200	1.6400	1.7000	+17.241%	26	320	-38.235%
2026-07-27	1.4500	1.4500	1.4500	1.4500	+31.818%	6	294	-27.586%
2026-07-23	1.0300	1.1000	1.0300	1.1000	+10.000%	14	300	-4.545%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-16.667%	45	286	+5.000%
2026-07-21	1.2000	1.2000	1.2000	1.2000	-7.692%	20	281	-12.500%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+4.839%	1	276	-19.231%
2026-07-16	1.1000	1.2400	1.1000	1.2400	+16.981%	29	275	-15.323%
2026-07-15	0.6000	1.1700	0.6000	1.0600	+41.333%	11	256	-0.943%
2026-07-14	0.8000	0.8000	0.7500	0.7500	-25.000%	2	245	+40.000%
2026-07-13	0.9100	1.0000	0.9100	1.0000	+5.263%	5	246	+5.000%
2026-07-10	0.9700	0.9700	0.9400	0.9500	+5.556%	7	245	+10.526%
2026-07-08	1.1000	1.1000	0.9000	0.9000	-45.455%	25	250	+16.667%
2026-07-07	1.6500	1.6500	1.6500	1.6500	-8.333%	1	256	-36.364%
2026-07-06	2.0000	2.0000	1.8000	1.8000	-18.182%	6	255	-41.667%
2026-07-02	2.4000	2.4000	2.2000	2.2000	-10.931%	3	249	-52.273%
2026-07-01	2.4700	2.4700	2.4700	2.4700	-16.554%	2	249	-57.490%
2026-06-30	2.9600	2.9600	2.9600	2.9600	-10.303%	2	249	-64.527%
2026-06-26	3.4500	3.6000	3.2700	3.3000	+62.562%	25	247	-68.182%
2026-06-23	2.0300	2.0300	2.0300	2.0300	+1.500%	4	222	-48.276%
2026-06-22	2.0000	2.0000	2.0000	2.0000	0.000%	1	218	-47.500%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-20.000%	3	217	-47.500%
2026-06-15	2.5400	2.5400	2.5000	2.5000	-11.972%	5	218	-58.000%
2026-06-12	2.8600	3.0000	2.8400	2.8400	+13.600%	24	213	-63.028%
2026-06-11	2.8500	2.8500	2.5000	2.5000	-32.065%	2	195	-58.000%
2026-06-09	2.6000	3.8000	2.6000	3.6800	+43.191%	22	196	-71.467%
2026-06-04	2.5000	2.5700	2.5000	2.5700	-8.214%	2	177	-59.144%
2026-06-02	2.0000	2.8000	2.0000	2.8000	+54.696%	35	175	-62.500%
2026-05-28	1.5500	1.8100	1.5500	1.8100	+3.429%	2	143	-41.989%
2026-05-27	1.9000	1.9000	1.7500	1.7500	+20.690%	14	142	-40.000%
2026-05-22	1.8300	1.8300	1.4400	1.4500	+5.839%	3	132	-27.586%
2026-05-20	1.3700	1.3700	1.3700	1.3700	+44.211%	1	132	-23.358%
2026-05-19	1.0000	1.0000	0.9500	0.9500	-20.833%	10	123	+10.526%
2026-05-18	1.0900	1.2000	1.0900	1.2000	0.000%	16	123	-12.500%
2026-05-08	1.2100	1.2100	1.2000	1.2000	+9.091%	5	123	-12.500%
2026-05-07	0.9500	1.2500	0.9500	1.1000	-5.172%	5	118	-4.545%
2026-05-06	1.1600	1.1600	1.1600	1.1600	+84.127%	2	113	-9.483%
2026-04-30	0.6300	0.6300	0.6300	0.6300	+14.545%	7	111	+66.667%
2026-04-28	0.5000	0.5500	0.5000	0.5500	-63.333%	4	114	+90.909%
2026-04-27	1.5000	1.5000	1.5000	1.5000	+2.740%	25	118	-30.000%
2026-04-23	1.4100	1.4600	1.4100	1.4600	-2.667%	2	118	-28.082%
2026-04-22	1.8000	1.8000	1.4500	1.5000	-11.765%	51	119	-30.000%
2026-04-21	1.9500	1.9500	1.5500	1.7000	-17.874%	19	125	-38.235%
2026-04-20	2.0100	2.0700	2.0100	2.0700	+8.947%	2	125	-49.275%
2026-04-17	2.1000	2.1000	1.9000	1.9000	-5.000%	14	123	-44.737%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+18.343%	1	110	-47.500%
2026-04-15	1.4200	1.6900	1.4200	1.6900	+40.833%	8	109	-37.870%
2026-04-14	1.2500	1.2500	1.2000	1.2000	+14.286%	3	103	-12.500%
2026-04-13	0.7000	1.0500	0.7000	1.0500	-16.000%	32	105	0.000%
2026-04-08	1.2500	1.2500	1.2500	1.2500	+14.679%	1	75	-16.000%
2026-04-06	1.0900	1.0900	1.0900	1.0900	-4.386%	3	75	-3.670%
2026-04-02	1.1400	1.1400	1.1400	1.1400	-22.449%	1	76	-7.895%
2026-04-01	1.3000	1.7500	1.3000	1.4700	-28.986%	8	76	-28.571%
2026-03-31	2.0000	2.0700	2.0000	2.0700	+21.053%	2	69	-49.275%
2026-03-30	1.7100	1.7100	1.7100	1.7100	-1.156%	1	68	-38.596%
2026-03-25	1.7300	1.7300	1.7300	1.7300	-36.861%	3	69	-39.306%
2026-03-09	2.7400	2.7400	2.7400	2.7400	-28.831%	2	70	-61.679%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+19.938%	2	70	-72.727%
2026-03-03	3.4900	3.4900	3.2100	3.2100	-21.898%	7	70	-67.290%
2026-03-02	4.1100	4.1100	4.1100	4.1100	-14.375%	3	77	-74.453%
2026-02-26	4.7000	4.8000	4.7000	4.8000	+6.667%	2	74	-78.125%
2026-02-25	4.5000	4.5000	4.5000	4.5000	0.000%	2	70	-76.667%
2026-02-24	5.1000	5.1000	4.5000	4.5000	-5.660%	13	70	-76.667%
2026-02-19	4.7700	4.7700	4.7700	4.7700	-4.600%	3	57	-77.987%
2026-02-18	5.0000	5.0000	5.0000	5.0000	+4.167%	2	54	-79.000%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+3.004%	1	53	-78.125%
2026-02-13	4.1000	4.6600	4.1000	4.6600	+11.217%	5	52	-77.468%
2026-02-12	4.1900	4.1900	4.1900	4.1900	-16.200%	3	52	-74.940%
2026-02-11	6.0500	6.0500	5.0000	5.0000	-3.846%	2	54	-79.000%
2026-02-03	5.1000	5.2000	5.1000	5.2000	+1.961%	3	52	-79.808%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-8.929%	3	54	-79.412%
2026-01-28	5.6000	5.6000	5.6000	5.6000	-22.971%	1	54	-81.250%
2026-01-21	7.2700	7.2700	7.2700	7.2700	+10.486%	7	53	-85.557%
2026-01-20	6.6500	6.6500	6.5800	6.5800	-12.150%	6	47	-84.043%
2026-01-16	7.2600	7.4900	7.2600	7.4900	+15.231%	2	43	-85.981%
2026-01-14	6.1300	6.5000	6.1000	6.5000	+23.810%	4	43	-83.846%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-1.130%	3	39	-80.000%
2026-01-09	5.2000	5.3100	5.2000	5.3100	+21.233%	10	40	-80.226%
2026-01-07	4.3800	4.3800	4.3800	4.3800	+4.286%	3	44	-76.027%
2026-01-06	3.3000	4.2000	3.3000	4.2000	+7.692%	6	43	-75.000%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+7.438%	1	37	-73.077%
2026-01-02	3.6300	3.6300	3.6300	3.6300	+3.714%	12	37	-71.074%
2025-12-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	25	-70.000%
2025-12-24	3.2500	3.4000	3.2500	3.4000	+6.250%	4	25	-69.118%
2025-12-19	3.2000	3.2000	3.2000	3.2000	+10.345%	1	25	-67.188%
2025-12-18	3.1100	3.1100	2.9000	2.9000	+11.538%	4	25	-63.793%
2025-12-08	2.6000	2.6000	2.6000	2.6000	-38.095%	10	25	-59.615%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-11.579%	1	15	-75.000%
2025-11-18	4.7500	4.7500	4.7500	4.7500	-25.197%	2	15	-77.895%
2025-11-12	6.3500	6.3500	6.3500	6.3500	-8.633%	1	13	-83.465%
2025-10-30	7.0000	7.0000	6.9500	6.9500	-7.333%	2	13	-84.892%
2025-10-29	9.7600	9.7600	7.5000	7.5000	-25.000%	9	11	-86.000%
2025-10-28	11.0000	11.0000	9.9900	10.0000	-52.381%	7	9	-89.500%
2025-10-07	21.0000	21.0000	21.0000	21.0000	+7.143%	1	5	-95.000%
2025-08-21	19.6000	19.6000	19.6000	19.6000	-6.667%	3	4	-94.643%
2025-08-19	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-95.000%

.dark-mode .f90pyn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f90pyn{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20261016C60ARE Oct 16 2026 60.00 Call (ARE261016C00060000)option OPRA

ARE20261016C60
ARE Oct 16 2026 60.00 Call (ARE261016C00060000)
option OPRA