Dark

ARE20270115C65
ARE Jan 15 2027 65.00 Call (ARE270115C00065000)
option OPRA

EOD

Jul 1, 2026

2.65-1.852%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7500	2.7500	2.6500	2.6500	-1.852%	3	948	0.000%
2026-06-30	2.9000	3.0500	2.7000	2.7000	-15.625%	26	948	-1.852%
2026-06-26	3.3500	3.4000	3.2000	3.2000	+56.098%	38	947	-17.188%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-2.381%	1	952	+29.268%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-12.500%	3	951	+26.190%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+17.073%	1	951	+10.417%
2026-06-18	1.9000	2.0500	1.9000	2.0500	-33.657%	3	948	+29.268%
2026-06-12	2.8000	3.0900	2.8000	3.0900	+3.000%	4	948	-14.239%
2026-06-09	2.5000	3.0000	2.5000	3.0000	-0.332%	103	947	-11.667%
2026-06-04	3.0100	3.0100	3.0100	3.0100	+14.885%	1	883	-11.960%
2026-06-02	2.5000	2.6200	2.5000	2.6200	+21.860%	18	882	+1.145%
2026-06-01	2.1500	2.1500	2.1500	2.1500	-8.511%	1	881	+23.256%
2026-05-29	2.3500	2.3500	2.3500	2.3500	+2.174%	1	880	+12.766%
2026-05-28	2.2100	2.3000	2.2100	2.3000	+2.222%	2	879	+15.217%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+60.714%	1	879	+17.778%
2026-05-15	1.4000	1.4500	1.3500	1.4000	-15.152%	6	879	+89.286%
2026-05-13	1.6500	1.6500	1.6500	1.6500	+10.000%	5	873	+60.606%
2026-05-12	1.4500	1.5000	1.4500	1.5000	0.000%	2	871	+76.667%
2026-05-08	1.3400	1.5000	1.3400	1.5000	-3.226%	9	871	+76.667%
2026-05-06	0.4500	1.5500	0.4500	1.5500	+63.158%	3	866	+70.968%
2026-05-05	1.0900	1.0900	0.9500	0.9500	0.000%	3	866	+178.947%
2026-05-04	0.6800	0.9500	0.6800	0.9500	+26.667%	4	866	+178.947%
2026-05-01	0.7300	0.7500	0.7000	0.7500	+4.167%	102	893	+253.333%
2026-04-30	0.7200	0.7200	0.7200	0.7200	+2.857%	6	893	+268.056%
2026-04-28	1.0000	1.0000	0.7000	0.7000	-53.333%	31	899	+278.571%
2026-04-23	1.5500	1.5500	1.5000	1.5000	-12.281%	10	894	+76.667%
2026-04-22	1.7100	1.7100	1.7100	1.7100	-23.318%	5	890	+54.971%
2026-04-20	2.2300	2.2300	2.2300	2.2300	+17.368%	1	890	+18.834%
2026-04-15	1.5500	1.9000	1.5500	1.9000	+58.333%	6	890	+39.474%
2026-04-14	1.2900	1.2900	1.2000	1.2000	+9.091%	15	894	+120.833%
2026-04-13	1.1700	1.1700	1.1000	1.1000	-8.333%	13	894	+140.909%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-4.000%	10	894	+120.833%
2026-04-07	1.2500	1.2500	1.2500	1.2500	+26.263%	2	884	+112.000%
2026-04-06	1.3200	1.3200	0.9900	0.9900	-10.811%	2	886	+167.677%
2026-04-02	1.2000	1.2000	0.7500	1.1100	-21.277%	23	881	+138.739%
2026-04-01	1.5000	1.5000	1.4100	1.4100	-32.857%	8	881	+87.943%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+22.807%	1	878	+26.190%
2026-03-30	1.7100	1.7100	1.7100	1.7100	-14.500%	1	877	+54.971%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-9.091%	1	876	+32.500%
2026-03-20	2.4500	2.4500	2.2000	2.2000	-22.261%	13	876	+20.455%
2026-03-17	2.7000	2.8300	2.7000	2.8300	+4.815%	2	876	-6.360%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-17.683%	1	876	-1.852%
2026-03-04	3.2100	3.2800	3.2100	3.2800	-0.606%	10	881	-19.207%
2026-03-03	3.3000	3.3000	3.3000	3.3000	-23.256%	1	871	-19.697%
2026-02-27	4.3000	4.3000	4.3000	4.3000	+1.176%	1	871	-38.372%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-8.009%	20	870	-37.647%
2026-02-23	4.6200	4.6200	4.6200	4.6200	-16.606%	5	850	-42.641%
2026-02-11	5.5400	5.5400	5.5400	5.5400	+25.909%	1	855	-52.166%
2026-02-06	5.5000	5.5000	4.4000	4.4000	-32.099%	504	855	-39.773%
2026-01-28	6.4800	6.4800	6.4800	6.4800	-2.556%	5	547	-59.105%
2026-01-27	6.6500	6.6500	6.6500	6.6500	-4.728%	1	542	-60.150%
2026-01-26	6.9800	6.9800	6.9800	6.9800	+5.758%	1	542	-62.034%
2026-01-22	6.9000	6.9000	6.6000	6.6000	0.000%	11	542	-59.848%
2026-01-21	6.6000	6.6000	6.4000	6.6000	+3.286%	7	542	-59.848%
2026-01-20	6.0000	6.3900	5.7300	6.3900	+4.754%	38	542	-58.529%
2026-01-16	6.1500	6.1500	6.1000	6.1000	-3.937%	5	543	-56.557%
2026-01-15	6.3500	6.3500	6.3500	6.3500	+15.455%	7	543	-58.268%
2026-01-14	5.5000	5.5000	5.5000	5.5000	+5.769%	3	550	-51.818%
2026-01-12	5.2000	5.2000	5.2000	5.2000	+6.122%	1	550	-49.038%
2026-01-09	4.8200	4.9000	4.6000	4.9000	+3.158%	8	550	-45.918%
2026-01-08	4.8700	4.8700	4.6700	4.7500	+5.556%	101	555	-44.211%
2026-01-07	5.0000	5.0000	4.5000	4.5000	+2.273%	4	555	-41.111%
2026-01-06	4.1000	4.4000	4.1000	4.4000	+29.412%	9	556	-39.773%
2026-01-02	3.3500	3.4000	3.3500	3.4000	+13.333%	2	556	-22.059%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+7.143%	1	556	-11.667%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-8.197%	1	557	-5.357%
2025-12-15	3.0500	3.0500	3.0500	3.0500	+15.530%	1	558	-13.115%
2025-12-12	2.8000	2.8000	2.6400	2.6400	+1.538%	15	558	+0.379%
2025-12-10	1.5000	2.8000	1.5000	2.6000	-7.143%	5	543	+1.923%
2025-12-09	2.7900	2.8000	2.6300	2.8000	+3.704%	3	545	-5.357%
2025-12-05	3.0000	3.0000	2.7000	2.7000	-10.000%	11	547	-1.852%
2025-12-03	3.6000	3.6000	3.0000	3.0000	-21.466%	2	555	-11.667%
2025-11-25	3.8200	3.8200	3.8200	3.8200	+0.526%	10	554	-30.628%
2025-11-24	3.8000	3.8000	3.8000	3.8000	0.000%	2	560	-30.263%
2025-11-20	3.8000	3.8000	3.8000	3.8000	-24.000%	300	560	-30.263%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-1.961%	1	560	-47.000%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-12.069%	2	559	-48.039%
2025-11-11	6.2500	6.2500	5.8000	5.8000	+7.407%	203	557	-54.310%
2025-11-05	5.4000	5.4000	5.4000	5.4000	-15.625%	3	354	-50.926%
2025-10-31	6.4000	6.4000	6.4000	6.4000	+1.266%	1	354	-58.594%
2025-10-29	8.4200	8.4200	6.0000	6.3200	-25.647%	224	355	-58.070%
2025-10-28	10.0000	10.4800	8.0000	8.5000	-50.292%	138	138	-68.824%
2025-10-22	17.1000	17.1000	17.1000	17.1000	+8.228%	3	7	-84.503%
2025-10-16	15.8000	15.8000	15.8000	15.8000	-33.836%	3	7	-83.228%
2025-09-18	23.8500	23.8800	23.8500	23.8800	-0.459%	3	4	-88.903%
2025-09-17	23.9900	23.9900	23.9900	23.9900	0.000%	1	1	-88.954%

.dark-mode .qQtsKL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQtsKL{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20270115C65ARE Jan 15 2027 65.00 Call (ARE270115C00065000)option OPRA

ARE20270115C65
ARE Jan 15 2027 65.00 Call (ARE270115C00065000)
option OPRA