Dark

ARE20270115C55
ARE Jan 15 2027 55.00 Call (ARE270115C00055000)
option OPRA

EOD

Aug 24, 2026

5.26+11.677%(+0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.9000	5.2600	4.9000	5.2600	+11.677%	3	513	0.000%
2026-08-21	4.0300	4.8300	4.0300	4.7100	+29.041%	27	515	+11.677%
2026-08-20	3.6500	3.6500	3.6500	3.6500	+12.308%	15	515	+44.110%
2026-08-19	2.2500	3.2500	2.2500	3.2500	+71.053%	16	500	+61.846%
2026-08-17	2.1800	2.1800	1.8000	1.9000	-17.391%	27	499	+176.842%
2026-08-14	2.5000	2.5000	2.2500	2.3000	-8.000%	108	494	+128.696%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-6.716%	1	497	+110.400%
2026-08-10	2.8000	2.8000	2.6800	2.6800	-10.667%	3	496	+96.269%
2026-08-07	2.9500	3.0000	2.9500	3.0000	-7.975%	99	495	+75.333%
2026-08-05	3.2600	3.2600	3.2600	3.2600	-6.322%	1	396	+61.350%
2026-08-04	3.4800	3.4800	3.4800	3.4800	-27.500%	1	395	+51.149%
2026-08-03	4.8000	4.8000	4.8000	4.8000	+4.348%	4	394	+9.583%
2026-07-30	4.5500	4.6000	4.3000	4.6000	-29.231%	8	390	+14.348%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+19.266%	2	389	-19.077%
2026-07-28	5.4500	5.4500	5.4500	5.4500	+23.864%	1	389	-3.486%
2026-07-27	4.4000	4.4000	4.4000	4.4000	+4.762%	1	389	+19.545%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+7.692%	2	388	+25.238%
2026-07-20	3.8000	3.9000	3.8000	3.9000	+2.632%	2	390	+34.872%
2026-07-16	3.6000	3.8000	3.6000	3.8000	+15.152%	28	390	+38.421%
2026-07-13	3.3000	3.3000	3.3000	3.3000	-2.941%	10	369	+59.394%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-9.333%	1	359	+54.706%
2026-07-09	3.7500	3.7500	3.7500	3.7500	-23.469%	10	358	+40.267%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-19.804%	1	368	+7.347%
2026-06-30	6.1100	6.1100	6.1100	6.1100	-4.531%	1	368	-13.912%
2026-06-29	6.4000	6.4000	6.4000	6.4000	-8.441%	1	369	-17.813%
2026-06-26	5.3000	6.9900	5.3000	6.9900	+37.059%	6	368	-24.750%
2026-06-25	4.6000	5.1000	4.6000	5.1000	+2.000%	110	370	+3.137%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+7.066%	1	364	+5.200%
2026-06-17	4.5000	4.7200	4.5000	4.6700	-15.704%	15	364	+12.634%
2026-06-15	6.3800	6.3800	5.5400	5.5400	-4.483%	56	361	-5.054%
2026-06-12	6.1000	6.1000	5.8000	5.8000	-15.942%	104	357	-9.310%
2026-06-09	6.2000	6.9000	6.1000	6.9000	+38.000%	14	355	-23.768%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-10.714%	100	357	+5.200%
2026-06-05	5.7400	6.1700	5.6000	5.6000	-4.274%	78	307	-6.071%
2026-06-04	5.8500	5.8500	5.8500	5.8500	+6.364%	15	265	-10.085%
2026-06-02	5.5000	5.5000	5.5000	5.5000	+27.907%	5	250	-4.364%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-11.340%	14	255	+22.326%
2026-05-29	5.0100	5.0100	4.8500	4.8500	-0.615%	19	244	+8.454%
2026-05-28	4.6000	5.1000	4.6000	4.8800	+6.087%	11	258	+7.787%
2026-05-27	4.6000	4.6000	4.6000	4.6000	+17.949%	2	263	+14.348%
2026-05-26	4.5500	4.5500	3.9000	3.9000	+17.117%	8	265	+34.872%
2026-05-20	3.3300	3.3300	3.3300	3.3300	+16.842%	1	267	+57.958%
2026-05-19	2.8500	3.0000	2.8500	2.8500	-13.897%	18	258	+84.561%
2026-05-18	3.3100	3.3100	3.3100	3.3100	+7.468%	1	258	+58.912%
2026-05-13	3.0800	3.0800	3.0800	3.0800	-9.412%	1	258	+70.779%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+6.250%	10	259	+54.706%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+1.587%	2	260	+64.375%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-4.545%	1	258	+66.984%
2026-05-05	1.8500	3.3000	1.8500	3.3000	+81.319%	7	258	+59.394%
2026-05-04	1.6200	1.8200	1.6200	1.8200	+14.465%	4	258	+189.011%
2026-04-30	1.6700	1.6700	1.5900	1.5900	-12.155%	15	256	+230.818%
2026-04-29	1.7500	1.8100	1.7500	1.8100	+16.026%	2	241	+190.608%
2026-04-28	1.7900	1.8500	1.5600	1.5600	-52.727%	13	242	+237.179%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-4.070%	1	242	+59.394%
2026-04-22	3.4400	3.4400	3.4400	3.4400	-15.271%	1	242	+52.907%
2026-04-17	4.0600	4.0600	4.0600	4.0600	+30.968%	1	241	+29.557%
2026-04-14	2.7500	3.1000	2.7500	3.1000	+19.691%	16	241	+69.677%
2026-04-13	2.5900	2.5900	2.5900	2.5900	+21.596%	1	240	+103.089%
2026-04-10	2.1300	2.1300	2.1300	2.1300	-34.462%	1	239	+146.948%
2026-04-08	3.2500	3.2500	3.2500	3.2500	+10.544%	4	238	+61.846%
2026-04-07	2.9500	2.9500	2.9400	2.9400	+22.500%	2	236	+78.912%
2026-04-02	2.5800	2.5800	2.4000	2.4000	-24.765%	2	237	+119.167%
2026-04-01	3.1900	3.1900	3.1900	3.1900	-10.141%	3	237	+64.890%
2026-03-30	3.5500	3.5500	3.5500	3.5500	-8.740%	10	240	+48.169%
2026-03-27	3.8900	3.8900	3.8900	3.8900	-2.750%	2	230	+35.219%
2026-03-26	4.2000	4.2000	4.0000	4.0000	0.000%	2	228	+31.500%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-3.614%	5	228	+31.500%
2026-03-24	4.1500	4.1500	4.1500	4.1500	-16.667%	1	230	+26.747%
2026-03-17	5.1000	5.1000	4.9800	4.9800	+1.633%	2	229	+5.622%
2026-03-16	4.8000	4.9000	4.8000	4.9000	-17.647%	2	228	+7.347%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-8.462%	1	226	-11.597%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+1.562%	1	227	-19.077%
2026-03-05	6.8000	6.8000	6.4000	6.4000	-2.290%	2	228	-17.813%
2026-03-04	6.5500	6.5500	6.5500	6.5500	-6.429%	1	226	-19.695%
2026-03-02	7.3000	7.3600	7.0000	7.0000	-8.497%	6	225	-24.857%
2026-02-13	6.5000	7.6500	6.5000	7.6500	+15.909%	3	223	-31.242%
2026-02-12	6.6000	6.7100	6.6000	6.6000	-29.032%	4	223	-20.303%
2026-02-10	9.3000	9.3000	9.3000	9.3000	+9.412%	2	221	-43.441%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-6.593%	1	223	-38.118%
2026-02-04	9.1000	9.1000	9.1000	9.1000	+19.737%	1	223	-42.198%
2026-02-03	7.8000	7.8000	7.6000	7.6000	-8.434%	13	222	-30.789%
2026-02-02	8.3000	8.3000	8.3000	8.3000	+9.211%	70	220	-36.627%
2026-01-30	7.8000	7.8000	7.6000	7.6000	-5.000%	3	220	-30.789%
2026-01-29	8.1000	8.1000	8.0000	8.0000	-14.894%	19	217	-34.250%
2026-01-28	9.1000	9.7300	9.1000	9.4000	-15.086%	12	235	-44.043%
2026-01-26	11.0700	11.0700	11.0700	11.0700	-0.270%	1	235	-52.484%
2026-01-22	11.5400	11.5400	11.1000	11.1000	+6.119%	12	234	-52.613%
2026-01-20	9.9200	10.4600	9.8000	10.4600	+1.553%	13	224	-49.713%
2026-01-15	10.0000	10.3000	10.0000	10.3000	+8.650%	76	223	-48.932%
2026-01-14	9.0000	9.4800	9.0000	9.4800	+5.333%	3	150	-44.515%
2026-01-13	9.0000	9.0000	9.0000	9.0000	+8.434%	1	149	-41.556%
2026-01-12	8.0700	8.3000	7.8100	8.3000	+3.880%	3	148	-36.627%
2026-01-09	8.5300	8.5300	7.9900	7.9900	+21.061%	4	148	-34.168%
2026-01-06	6.6000	6.6000	6.6000	6.6000	+10.000%	1	145	-20.303%
2025-12-29	6.0000	6.0000	6.0000	6.0000	+7.143%	1	145	-12.333%
2025-12-22	5.6000	5.6000	5.6000	5.6000	+3.704%	1	145	-6.071%
2025-12-19	5.4000	5.4000	5.4000	5.4000	+1.887%	19	145	-2.593%
2025-12-18	5.3000	5.3000	5.3000	5.3000	+0.952%	4	158	-0.755%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+7.143%	15	155	+0.190%
2025-12-12	4.9000	4.9000	4.9000	4.9000	+2.083%	5	147	+7.347%
2025-12-11	4.9000	4.9000	4.8000	4.8000	-1.031%	2	147	+9.583%
2025-12-10	6.0000	6.0000	4.7500	4.8500	+7.778%	62	145	+8.454%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-11.417%	2	83	+16.889%
2025-12-05	5.3100	5.3100	5.0800	5.0800	+3.673%	5	83	+3.543%
2025-12-04	4.8400	5.3200	4.8400	4.9000	-7.721%	10	80	+7.347%
2025-12-03	7.2300	7.2300	5.3100	5.3100	-29.200%	69	85	-0.942%
2025-12-02	7.5000	7.5000	7.5000	7.5000	+2.881%	7	21	-29.867%
2025-11-25	7.5500	7.5500	7.2900	7.2900	-6.538%	11	15	-27.846%
2025-11-14	7.8000	7.8000	7.8000	7.8000	+0.775%	1	4	-32.564%
2025-11-13	8.5300	8.5300	6.7600	7.7400	-18.526%	16	4	-32.041%
2025-11-07	9.5000	9.5000	9.5000	9.5000	+9.573%	2	18	-44.632%
2025-11-05	8.6700	8.6700	8.6700	8.6700	+2.000%	1	18	-39.331%
2025-11-04	8.5000	8.5000	8.5000	8.5000	-15.842%	2	17	-38.118%
2025-10-31	9.6000	10.1000	9.6000	10.1000	-17.213%	2	15	-47.921%
2025-10-29	12.4200	12.4200	12.2000	12.2000	-13.536%	3	15	-56.885%
2025-10-28	14.3400	14.3600	14.0900	14.1100	0.000%	12	12	-62.721%

.dark-mode .q5zqy3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5zqy3{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20270115C55ARE Jan 15 2027 55.00 Call (ARE270115C00055000)option OPRA

ARE20270115C55
ARE Jan 15 2027 55.00 Call (ARE270115C00055000)
option OPRA