Dark

ARE20270115C60
ARE Jan 15 2027 60.00 Call (ARE270115C00060000)
option OPRA

EOD

Aug 24, 2026

2.96+3.136%(+0.09)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.6500	3.1300	2.6500	2.9600	+3.136%	8	1,336	0.000%
2026-08-21	2.4000	2.8700	2.3500	2.8700	+43.500%	7	1,335	+3.136%
2026-08-19	1.3000	2.0000	1.3000	2.0000	+100.000%	90	1,338	+48.000%
2026-08-18	1.0000	1.0000	1.0000	1.0000	-11.504%	1	1,301	+196.000%
2026-08-17	1.4000	1.4000	1.0000	1.1300	-22.069%	42	1,302	+161.947%
2026-08-13	1.3500	1.4500	1.3500	1.4500	-5.229%	11	1,300	+104.138%
2026-08-11	1.7500	1.7500	1.5300	1.5300	-19.474%	12	1,290	+93.464%
2026-08-07	2.0000	2.0000	1.9000	1.9000	-10.377%	3	1,284	+55.789%
2026-08-06	2.1200	2.1200	2.1200	2.1200	+3.415%	1	1,287	+39.623%
2026-08-05	1.8700	2.0500	1.8700	2.0500	-10.870%	16	1,286	+44.390%
2026-08-04	2.3000	2.3000	2.3000	2.3000	-28.125%	4	1,285	+28.696%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-20.000%	2	1,289	-7.500%
2026-07-29	4.3000	4.3000	4.0000	4.0000	+11.111%	16	1,291	-26.000%
2026-07-28	3.5400	3.6000	3.5400	3.6000	+40.078%	2	1,307	-17.778%
2026-07-21	2.5500	2.5700	2.5500	2.5700	+1.181%	3	1,306	+15.175%
2026-07-20	2.4500	2.5400	2.4500	2.5400	+1.600%	6	1,305	+16.535%
2026-07-17	2.7000	2.7000	2.4000	2.5000	+11.111%	4	1,303	+18.400%
2026-07-15	2.1000	2.2500	2.1000	2.2500	+12.500%	3	1,304	+31.556%
2026-07-10	2.0000	2.0000	2.0000	2.0000	-2.439%	2	1,304	+48.000%
2026-07-08	2.0000	2.0500	2.0000	2.0500	-22.642%	3	1,304	+44.390%
2026-07-07	2.6500	2.6500	2.6500	2.6500	-5.357%	10	1,301	+11.698%
2026-07-06	3.1500	3.1500	2.8000	2.8000	-22.222%	3	1,311	+5.714%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-17.241%	1	1,309	-17.778%
2026-06-30	4.3500	4.3500	4.3500	4.3500	-11.224%	2	1,309	-31.954%
2026-06-26	4.9000	4.9000	4.9000	4.9000	+58.065%	1	1,307	-39.592%
2026-06-24	3.1000	3.1000	3.1000	3.1000	-1.587%	5	1,306	-4.516%
2026-06-22	3.2000	3.2300	3.1500	3.1500	-9.742%	19	1,306	-6.032%
2026-06-17	3.4900	3.4900	3.4900	3.4900	-4.645%	5	1,289	-15.186%
2026-06-16	3.6600	3.6600	3.6600	3.6600	-1.613%	1	1,284	-19.126%
2026-06-15	4.2000	4.2000	3.7200	3.7200	-9.268%	4	1,283	-20.430%
2026-06-12	4.0500	4.3200	3.6000	4.1000	-18.000%	13	1,283	-27.805%
2026-06-09	4.3500	5.0000	3.9100	5.0000	+47.059%	6	1,278	-40.800%
2026-06-08	4.0000	4.0000	3.4000	3.4000	-19.048%	13	1,277	-12.941%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,282	-29.524%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+1.781%	50	1,281	-26.000%
2026-06-02	3.4200	4.1000	3.4200	3.9300	+31.000%	8	1,231	-24.682%
2026-06-01	3.7100	3.7100	3.0000	3.0000	-7.975%	17	1,231	-1.333%
2026-05-29	3.0000	3.5000	3.0000	3.2600	-0.306%	15	1,234	-9.202%
2026-05-28	3.6000	3.6000	3.2700	3.2700	+12.759%	13	1,235	-9.480%
2026-05-26	2.9000	2.9000	2.9000	2.9000	+9.848%	1	1,231	+2.069%
2026-05-21	2.6400	2.6400	2.6400	2.6400	-5.714%	3	1,230	+12.121%
2026-05-20	2.7500	2.8000	2.7500	2.8000	+36.585%	11	1,227	+5.714%
2026-05-15	2.0500	2.0500	2.0500	2.0500	-19.608%	1	1,216	+44.390%
2026-05-14	1.2000	2.5500	1.2000	2.5500	+8.511%	48	1,216	+16.078%
2026-05-13	2.3500	2.3500	2.3500	2.3500	+6.818%	1	1,189	+25.957%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-4.348%	1	1,189	+34.545%
2026-05-07	2.3000	2.3000	2.3000	2.3000	+6.977%	1	1,189	+28.696%
2026-05-06	1.7500	2.1500	1.7500	2.1500	+38.710%	26	1,189	+37.674%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+42.202%	25	1,188	+90.968%
2026-05-04	1.0900	1.0900	1.0900	1.0900	-0.909%	5	1,163	+171.560%
2026-05-01	1.2500	1.2500	1.1000	1.1000	-7.563%	4	1,165	+169.091%
2026-04-30	1.1900	1.1900	1.1900	1.1900	+8.182%	9	1,165	+148.739%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-8.333%	3	1,173	+169.091%
2026-04-28	1.1700	1.2000	1.1000	1.2000	-48.936%	3	1,172	+146.667%
2026-04-27	2.4100	2.4100	2.3500	2.3500	+2.174%	3	1,173	+25.957%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-13.208%	1	1,173	+28.696%
2026-04-21	2.7000	2.7000	2.6500	2.6500	-17.188%	2	1,171	+11.698%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+13.074%	2	1,171	-7.500%
2026-04-17	3.5000	3.5000	2.8300	2.8300	-17.251%	62	1,170	+4.594%
2026-04-16	3.4200	3.4200	3.4200	3.4200	+41.909%	1	1,111	-13.450%
2026-04-15	2.6500	2.6500	2.4000	2.4100	+0.417%	16	1,110	+22.822%
2026-04-14	2.0000	2.4000	2.0000	2.4000	+54.839%	3	1,106	+23.333%
2026-04-13	1.4000	1.5500	1.4000	1.5500	+1.307%	2	1,105	+90.968%
2026-04-10	1.5300	1.5300	1.5300	1.5300	-30.137%	4	1,103	+93.464%
2026-04-08	2.1900	2.1900	2.1900	2.1900	+15.873%	1	1,099	+35.160%
2026-04-07	1.9200	2.0100	1.7500	1.8900	+11.176%	17	1,099	+56.614%
2026-04-06	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,109	+74.118%
2026-04-02	1.6000	1.7000	1.5500	1.5500	-35.417%	516	1,109	+90.968%
2026-04-01	2.3000	2.4000	2.3000	2.4000	-14.286%	500	1,109	+23.333%
2026-03-31	2.8000	2.8000	2.8000	2.8000	0.000%	20	1,275	+5.714%
2026-03-25	2.5000	2.8000	2.5000	2.8000	-5.085%	4	1,275	+5.714%
2026-03-24	2.9500	2.9500	2.9500	2.9500	-8.669%	5	1,273	+0.339%
2026-03-23	3.2300	3.2300	3.2300	3.2300	+21.887%	1	1,273	-8.359%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-13.961%	2	1,272	+11.698%
2026-03-19	3.1500	3.2000	3.0300	3.0800	-12.000%	14	1,270	-3.896%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,279	-15.429%
2026-03-13	3.8700	3.9000	3.6500	3.6500	-18.889%	29	1,278	-18.904%
2026-03-12	4.2000	4.5000	4.2000	4.5000	+7.143%	8	1,262	-34.222%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+10.526%	1	1,256	-29.524%
2026-03-09	3.9000	3.9000	3.8000	3.8000	-15.179%	2	1,255	-22.105%
2026-03-06	4.2000	4.4800	4.0000	4.4800	-2.609%	11	1,254	-33.929%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+16.456%	1	1,258	-35.652%
2026-03-03	3.9700	3.9800	3.9500	3.9500	-34.818%	115	1,258	-25.063%
2026-02-19	6.1000	6.1000	6.0600	6.0600	-3.349%	2	1,258	-51.155%
2026-02-18	6.3800	6.8000	6.2700	6.2700	+6.271%	6	1,259	-52.791%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-0.506%	2	1,253	-49.831%
2026-02-13	5.9300	5.9300	5.9300	5.9300	+21.020%	2	1,255	-50.084%
2026-02-12	5.9000	5.9000	4.8000	4.9000	-32.600%	5	1,255	-39.592%
2026-02-11	7.2700	7.2700	7.2700	7.2700	+3.857%	3	1,252	-59.285%
2026-02-10	7.0000	7.0000	7.0000	7.0000	0.000%	2	1,249	-57.714%
2026-02-06	6.6600	7.0000	6.3800	7.0000	+11.111%	117	1,249	-57.714%
2026-01-30	5.9000	6.3000	5.8000	6.3000	+5.000%	8	1,152	-53.016%
2026-01-29	6.7300	6.7300	6.0000	6.0000	-9.091%	6	1,146	-50.667%
2026-01-28	6.6000	6.6000	6.6000	6.6000	-18.012%	1	1,141	-55.152%
2026-01-27	8.0500	8.0500	8.0500	8.0500	-1.227%	8	1,140	-63.230%
2026-01-26	8.1500	8.1500	8.1500	8.1500	-10.341%	1	1,140	-63.681%
2026-01-23	9.0000	9.1000	9.0000	9.0900	+10.854%	20	1,140	-67.437%
2026-01-21	10.0000	10.0000	8.2000	8.2000	+2.244%	22	1,138	-63.902%
2026-01-20	8.1200	8.1200	8.0200	8.0200	-1.595%	17	1,125	-63.092%
2026-01-15	7.8600	8.1500	7.8500	8.1500	+9.396%	49	1,122	-63.681%
2026-01-14	7.2600	7.5000	7.0000	7.4500	+12.879%	22	1,079	-60.268%
2026-01-12	6.6000	6.6000	6.6000	6.6000	+6.452%	5	1,082	-55.152%
2026-01-09	6.2000	6.2000	6.2000	6.2000	+1.307%	3	1,082	-52.258%
2026-01-08	6.3000	6.3000	6.0700	6.1200	-3.470%	6	1,079	-51.634%
2026-01-07	5.5000	6.4000	5.5000	6.3400	+19.623%	18	1,083	-53.312%
2026-01-06	4.7500	5.3300	4.7500	5.3000	+11.579%	4	1,074	-44.151%
2026-01-05	4.7000	4.8300	4.7000	4.7500	+0.849%	4	1,073	-37.684%
2025-12-29	4.5000	4.7100	4.4000	4.7100	+21.080%	33	1,073	-37.155%
2025-12-23	3.8900	3.8900	3.8900	3.8900	-6.265%	1	1,068	-23.907%
2025-12-22	4.1700	4.1700	4.1500	4.1500	+18.571%	3	1,068	-28.675%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-16.667%	6	1,067	-15.429%
2025-12-18	4.3000	4.3000	4.2000	4.2000	+13.514%	3	1,061	-29.524%
2025-12-17	3.8000	3.8000	3.7000	3.7000	+12.121%	9	1,061	-20.000%
2025-12-16	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,056	-10.303%
2025-12-10	3.5000	3.5000	3.4000	3.4000	-10.053%	2	1,056	-12.941%
2025-12-05	3.8600	3.8600	3.6000	3.7800	+3.562%	10	1,056	-21.693%
2025-12-04	3.8000	3.8000	3.5500	3.6500	-18.889%	10	1,052	-18.904%
2025-12-03	5.6600	5.6600	3.9000	4.5000	-25.000%	1,036	1,045	-34.222%
2025-12-01	6.0000	6.0000	6.0000	6.0000	+0.840%	1	103	-50.667%
2025-11-26	5.9500	5.9500	5.9500	5.9500	+6.250%	2	101	-50.252%
2025-11-24	5.6000	5.6000	5.6000	5.6000	+16.667%	1	101	-47.143%
2025-11-21	4.1200	4.8000	4.1200	4.8000	-4.000%	21	100	-38.333%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-5.660%	1	86	-40.800%
2025-11-18	5.3000	5.3000	5.3000	5.3000	-41.111%	1	86	-44.151%
2025-10-31	7.5000	9.0000	7.5000	9.0000	+11.111%	12	85	-67.111%
2025-10-29	9.4000	9.4000	8.1000	8.1000	-25.000%	25	73	-63.457%
2025-10-28	11.8000	12.1000	10.8000	10.8000	-46.000%	43	53	-72.593%
2025-10-21	20.0000	20.0000	20.0000	20.0000	+0.503%	4	10	-85.200%
2025-10-15	20.0000	20.0000	19.9000	19.9000	+14.368%	4	6	-85.126%
2025-10-13	17.4000	17.4000	17.4000	17.4000	-0.571%	2	4	-82.989%
2025-10-10	17.5000	17.5000	17.5000	17.5000	0.000%	2	2	-83.086%

.dark-mode .yp1ysV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yp1ysV{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20270115C60ARE Jan 15 2027 60.00 Call (ARE270115C00060000)option OPRA

ARE20270115C60
ARE Jan 15 2027 60.00 Call (ARE270115C00060000)
option OPRA