Dark

ARE20270115C50
ARE Jan 15 2027 50.00 Call (ARE270115C00050000)
option OPRA

EOD

Aug 21, 2026

6.13-12.429%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	6.1300	6.1300	6.1300	6.1300	-12.429%	2	1,492	0.000%
2026-08-20	7.0000	7.0000	7.0000	7.0000	+52.174%	28	1,492	-12.429%
2026-08-19	4.5000	4.6000	4.4000	4.6000	+51.316%	308	1,492	+33.261%
2026-08-18	3.5000	3.5000	3.0400	3.0400	-1.935%	102	1,505	+101.645%
2026-08-17	3.8000	3.8000	3.1000	3.1000	-22.500%	52	1,440	+97.742%
2026-08-14	4.0000	4.0000	4.0000	4.0000	+5.263%	100	1,394	+53.250%
2026-08-12	4.0700	4.2900	3.7600	3.8000	-10.588%	4	1,294	+61.316%
2026-08-11	3.3000	4.7000	3.3000	4.2500	-5.556%	24	1,291	+44.235%
2026-08-10	4.2000	4.5000	4.2000	4.5000	-18.182%	120	1,307	+36.222%
2026-08-05	4.9400	5.5000	4.4000	5.5000	+14.583%	14	1,280	+11.455%
2026-08-04	5.0000	5.0000	4.8000	4.8000	-35.135%	2	1,285	+27.708%
2026-08-03	7.0000	7.4000	7.0000	7.4000	-6.801%	133	1,284	-17.162%
2026-07-28	7.9400	7.9400	7.9400	7.9400	+15.072%	1	1,325	-22.796%
2026-07-27	6.8000	6.9000	6.8000	6.9000	+17.148%	150	1,325	-11.159%
2026-07-22	5.8900	5.8900	5.8900	5.8900	+0.512%	1	1,425	+4.075%
2026-07-16	5.5000	6.0000	5.5000	5.8600	+7.523%	123	1,425	+4.608%
2026-07-15	5.4500	5.4500	5.4500	5.4500	+18.478%	2	1,489	+12.477%
2026-07-14	4.8000	4.8000	4.3000	4.6000	-4.762%	78	1,491	+33.261%
2026-07-13	4.8300	4.8300	4.8300	4.8300	-3.593%	1	1,483	+26.915%
2026-07-09	5.0100	5.0100	5.0100	5.0100	-1.765%	2	1,482	+22.355%
2026-07-08	5.2900	5.2900	5.0000	5.1000	-16.393%	102	1,480	+20.196%
2026-07-07	6.7000	6.7000	6.1000	6.1000	-19.737%	116	1,380	+0.492%
2026-07-06	7.3000	7.6000	7.2000	7.6000	-18.717%	62	1,466	-19.342%
2026-06-26	10.0000	10.0000	9.3500	9.3500	+37.500%	33	1,406	-34.439%
2026-06-25	7.0000	7.0000	6.8000	6.8000	0.000%	150	1,405	-9.853%
2026-06-22	6.7900	6.9500	6.6000	6.8000	-4.225%	21	1,323	-9.853%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-13.625%	4	1,325	-13.662%
2026-06-15	8.0000	8.2200	8.0000	8.2200	+1.481%	2	1,325	-25.426%
2026-06-12	8.2000	8.4000	8.1000	8.1000	-5.484%	4	1,324	-24.321%
2026-06-11	8.5700	8.5700	8.5700	8.5700	+7.125%	2	1,323	-28.471%
2026-06-08	7.6500	8.0000	7.6500	8.0000	-4.192%	11	1,321	-23.375%
2026-06-05	8.3500	8.3500	8.3500	8.3500	-0.595%	1	1,318	-26.587%
2026-06-04	8.0000	8.4000	8.0000	8.4000	+8.387%	6	1,318	-27.024%
2026-06-03	7.6000	7.7500	7.6000	7.7500	-6.288%	6	1,317	-20.903%
2026-06-02	7.5000	8.2700	7.5000	8.2700	+18.143%	10	1,321	-25.877%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+6.870%	15	1,324	-12.429%
2026-05-28	6.6000	6.6000	6.5500	6.5500	+0.460%	10	1,319	-6.412%
2026-05-27	6.6000	6.7300	6.5100	6.5200	+6.885%	162	1,318	-5.982%
2026-05-26	6.1000	6.1000	6.1000	6.1000	+3.390%	1	1,267	+0.492%
2026-05-22	5.9000	5.9000	5.9000	5.9000	+18.000%	16	1,267	+3.898%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+2.041%	2	1,267	+22.600%
2026-05-19	4.9700	4.9700	4.9000	4.9000	0.000%	4	1,262	+25.102%
2026-05-18	4.9000	4.9000	4.9000	4.9000	+13.953%	2	1,262	+25.102%
2026-05-15	4.7000	4.7000	4.3000	4.3000	-20.370%	5	1,262	+42.558%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+12.500%	1	1,261	+13.519%
2026-05-13	4.9000	4.9000	4.8000	4.8000	-2.041%	6	1,264	+27.708%
2026-05-12	4.7000	4.9000	4.7000	4.9000	0.000%	70	1,264	+25.102%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+1.660%	1	1,264	+25.102%
2026-05-08	4.9000	4.9800	4.8200	4.8200	-1.633%	19	1,264	+27.178%
2026-05-07	4.5000	4.9000	4.5000	4.9000	+4.034%	17	1,274	+25.102%
2026-05-06	4.1000	4.7100	4.1000	4.7100	+30.833%	9	1,288	+30.149%
2026-05-05	3.0000	3.6000	3.0000	3.6000	+24.138%	1,004	1,287	+70.278%
2026-05-01	2.8200	2.9000	2.8200	2.9000	+5.455%	18	385	+111.379%
2026-04-30	2.7200	2.8200	2.7200	2.7500	-5.172%	25	385	+122.909%
2026-04-29	2.6300	2.9500	2.6300	2.9000	+5.455%	4	385	+111.379%
2026-04-28	2.4500	3.0000	2.4500	2.7500	-45.000%	41	382	+122.909%
2026-04-27	4.8600	5.0000	4.8600	5.0000	+2.041%	2	371	+22.600%
2026-04-23	4.8500	4.9000	4.8500	4.9000	-12.500%	6	371	+25.102%
2026-04-22	5.7000	5.8000	5.6000	5.6000	-9.677%	34	366	+9.464%
2026-04-21	6.2000	6.2000	6.2000	6.2000	-0.322%	25	369	-1.129%
2026-04-20	5.9700	6.2200	5.9700	6.2200	+2.303%	3	369	-1.447%
2026-04-16	6.1600	6.1600	5.8500	6.0800	+5.556%	25	366	+0.822%
2026-04-15	4.9000	5.7600	4.9000	5.7600	+25.217%	2	348	+6.424%
2026-04-14	4.3000	4.6000	4.2200	4.6000	+8.235%	64	348	+33.261%
2026-04-10	4.2500	4.2500	4.2500	4.2500	-4.494%	9	288	+44.235%
2026-04-09	4.1000	4.4500	4.0500	4.4500	-1.111%	5	295	+37.753%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+12.500%	5	290	+36.222%
2026-04-02	3.2300	4.0000	3.2200	4.0000	-0.498%	15	278	+53.250%
2026-04-01	4.7800	4.8000	4.0200	4.0200	-25.556%	11	278	+52.488%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-10.000%	1	268	+13.519%
2026-03-27	6.0000	6.0000	6.0000	6.0000	+4.348%	1	267	+2.167%
2026-03-26	5.7500	5.7500	5.7500	5.7500	+2.862%	1	268	+6.609%
2026-03-25	5.4000	5.5900	5.4000	5.5900	-9.839%	6	268	+9.660%
2026-03-23	6.2000	6.2000	6.2000	6.2000	-12.676%	20	263	-1.129%
2026-03-17	7.1000	7.1000	7.1000	7.1000	+1.429%	1	283	-13.662%
2026-03-13	6.8500	7.0000	6.8500	7.0000	-27.083%	6	283	-12.429%
2026-03-02	9.7000	9.7000	9.6000	9.6000	-3.711%	21	277	-36.146%
2026-02-20	9.9700	9.9700	9.9700	9.9700	0.000%	2	256	-38.516%
2026-02-17	9.9700	9.9700	9.9700	9.9700	+10.778%	15	256	-38.516%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-23.729%	1	256	-31.889%
2026-02-04	11.1400	12.0000	11.1400	11.8000	+16.832%	22	255	-48.051%
2026-01-30	10.1000	10.1000	10.1000	10.1000	-23.774%	4	252	-39.307%
2026-01-26	13.2500	13.2500	13.2500	13.2500	-3.285%	1	248	-53.736%
2026-01-23	13.7000	13.7000	13.7000	13.7000	+0.735%	3	247	-55.255%
2026-01-21	13.7300	13.7300	13.6000	13.6000	+4.777%	2	247	-54.926%
2026-01-20	12.9800	12.9800	12.9800	12.9800	+7.718%	10	248	-52.773%
2026-01-14	11.8000	12.0500	11.8000	12.0500	+33.889%	16	243	-49.129%
2026-01-06	8.6000	9.0000	8.6000	9.0000	+15.385%	3	243	-31.889%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-0.889%	1	242	-21.410%
2026-01-02	7.8700	7.8700	7.8700	7.8700	-5.181%	1	242	-22.109%
2025-12-30	7.5000	8.3000	7.5000	8.3000	+7.792%	2	241	-26.145%
2025-12-29	7.9200	8.2000	7.7000	7.7000	+6.944%	62	241	-20.390%
2025-12-26	7.1500	7.2000	7.1500	7.2000	+7.463%	16	194	-14.861%
2025-12-16	6.7000	6.7000	6.7000	6.7000	0.000%	1	178	-8.507%
2025-12-15	7.0000	7.1000	6.7000	6.7000	+3.077%	15	178	-8.507%
2025-12-11	6.5000	6.5000	6.5000	6.5000	+6.557%	10	170	-5.692%
2025-12-10	6.3000	6.4500	6.0000	6.1000	-1.454%	67	160	+0.492%
2025-12-09	6.2000	6.2000	6.0000	6.1900	+2.314%	31	98	-0.969%
2025-12-08	6.0500	6.0500	6.0500	6.0500	-5.469%	30	68	+1.322%
2025-12-05	6.9100	6.9100	6.4000	6.4000	-3.030%	4	38	-4.219%
2025-12-04	16.7600	16.7600	6.1600	6.6000	+6.452%	13	35	-7.121%
2025-12-03	7.7000	7.7000	6.2000	6.2000	-34.737%	16	27	-1.129%
2025-12-01	9.4500	9.5000	9.3400	9.5000	-4.427%	6	14	-35.474%
2025-11-26	9.7400	9.9400	9.7400	9.9400	+25.823%	7	13	-38.330%
2025-11-21	7.9000	7.9000	7.9000	7.9000	+0.894%	3	13	-22.405%
2025-11-20	8.0000	8.0000	7.8300	7.8300	-15.806%	8	10	-21.711%
2025-11-17	9.3000	9.3000	9.3000	9.3000	-24.390%	1	2	-34.086%
2025-10-30	12.3000	12.3000	12.3000	12.3000	-3.906%	1	1	-50.163%
2025-10-29	12.8000	12.8000	12.8000	12.8000	0.000%	1	1	-52.109%

.dark-mode .TjlN8Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TjlN8Q{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20270115C50ARE Jan 15 2027 50.00 Call (ARE270115C00050000)option OPRA

ARE20270115C50
ARE Jan 15 2027 50.00 Call (ARE270115C00050000)
option OPRA