Dark

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

EOD

Aug 24, 2026

1.72+22.857%(+0.32)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.3000	1.7200	1.3000	1.7200	+22.857%	234	1,255	0.000%
2026-08-21	1.3000	1.4000	1.3000	1.4000	-4.110%	11	1,069	+22.857%
2026-08-20	1.0100	1.4600	1.0000	1.4600	+65.909%	24	1,066	+17.808%
2026-08-19	0.8400	0.9000	0.8400	0.8800	+95.556%	30	1,060	+95.455%
2026-08-18	0.4500	0.5500	0.4500	0.4500	-25.000%	12	1,060	+282.222%
2026-08-17	0.7100	0.7500	0.6000	0.6000	-33.333%	14	1,072	+186.667%
2026-08-12	0.8500	0.9000	0.8000	0.9000	-6.250%	3	1,085	+91.111%
2026-08-11	0.9500	0.9600	0.9500	0.9600	+6.667%	11	1,084	+79.167%
2026-08-10	0.9700	0.9700	0.9000	0.9000	-14.286%	2	1,083	+91.111%
2026-08-07	1.1000	1.1000	1.0500	1.0500	-4.545%	3	1,083	+63.810%
2026-08-06	1.3000	1.3000	1.1000	1.1000	-1.786%	11	1,083	+56.364%
2026-08-05	1.2000	1.2000	1.0600	1.1200	-41.667%	14	1,094	+53.571%
2026-08-03	1.9200	1.9200	1.9200	1.9200	+12.941%	1	1,081	-10.417%
2026-07-31	1.7000	1.7000	1.7000	1.7000	-36.803%	1	1,080	+1.176%
2026-07-29	2.4500	2.8500	2.4500	2.6900	+34.500%	134	1,079	-36.059%
2026-07-28	1.8000	2.0000	1.8000	2.0000	+21.212%	2	1,135	-14.000%
2026-07-27	1.8000	1.9000	1.6500	1.6500	+3.125%	13	1,133	+4.242%
2026-07-24	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,133	+7.500%
2026-07-22	1.5100	1.5100	1.4000	1.4000	-6.667%	2	1,133	+22.857%
2026-07-20	1.3000	1.5000	1.3000	1.5000	-1.961%	35	1,132	+14.667%
2026-07-16	1.5000	1.6000	1.5000	1.5300	+13.333%	6	1,097	+12.418%
2026-07-15	1.3500	1.3500	1.3500	1.3500	+22.727%	1	1,100	+27.407%
2026-07-14	1.1300	1.1300	1.1000	1.1000	-18.519%	3	1,099	+56.364%
2026-07-13	1.3000	1.3800	1.3000	1.3500	+8.000%	3	1,096	+27.407%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-10.072%	5	1,095	+37.600%
2026-07-09	1.3500	1.4500	1.3500	1.3900	+10.317%	4	1,090	+23.741%
2026-07-08	1.4000	1.4500	1.2600	1.2600	-35.052%	154	1,089	+36.508%
2026-07-07	1.9500	2.0000	1.9300	1.9400	-5.366%	9	951	-11.340%
2026-07-06	2.2000	2.2000	2.0500	2.0500	-22.642%	3	951	-16.098%
2026-07-01	2.7500	2.7500	2.6500	2.6500	-1.852%	3	948	-35.094%
2026-06-30	2.9000	3.0500	2.7000	2.7000	-15.625%	26	948	-36.296%
2026-06-26	3.3500	3.4000	3.2000	3.2000	+56.098%	38	947	-46.250%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-2.381%	1	952	-16.098%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-12.500%	3	951	-18.095%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+17.073%	1	951	-28.333%
2026-06-18	1.9000	2.0500	1.9000	2.0500	-33.657%	3	948	-16.098%
2026-06-12	2.8000	3.0900	2.8000	3.0900	+3.000%	4	948	-44.337%
2026-06-09	2.5000	3.0000	2.5000	3.0000	-0.332%	103	947	-42.667%
2026-06-04	3.0100	3.0100	3.0100	3.0100	+14.885%	1	883	-42.857%
2026-06-02	2.5000	2.6200	2.5000	2.6200	+21.860%	18	882	-34.351%
2026-06-01	2.1500	2.1500	2.1500	2.1500	-8.511%	1	881	-20.000%
2026-05-29	2.3500	2.3500	2.3500	2.3500	+2.174%	1	880	-26.809%
2026-05-28	2.2100	2.3000	2.2100	2.3000	+2.222%	2	879	-25.217%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+60.714%	1	879	-23.556%
2026-05-15	1.4000	1.4500	1.3500	1.4000	-15.152%	6	879	+22.857%
2026-05-13	1.6500	1.6500	1.6500	1.6500	+10.000%	5	873	+4.242%
2026-05-12	1.4500	1.5000	1.4500	1.5000	0.000%	2	871	+14.667%
2026-05-08	1.3400	1.5000	1.3400	1.5000	-3.226%	9	871	+14.667%
2026-05-06	0.4500	1.5500	0.4500	1.5500	+63.158%	3	866	+10.968%
2026-05-05	1.0900	1.0900	0.9500	0.9500	0.000%	3	866	+81.053%
2026-05-04	0.6800	0.9500	0.6800	0.9500	+26.667%	4	866	+81.053%
2026-05-01	0.7300	0.7500	0.7000	0.7500	+4.167%	102	893	+129.333%
2026-04-30	0.7200	0.7200	0.7200	0.7200	+2.857%	6	893	+138.889%
2026-04-28	1.0000	1.0000	0.7000	0.7000	-53.333%	31	899	+145.714%
2026-04-23	1.5500	1.5500	1.5000	1.5000	-12.281%	10	894	+14.667%
2026-04-22	1.7100	1.7100	1.7100	1.7100	-23.318%	5	890	+0.585%
2026-04-20	2.2300	2.2300	2.2300	2.2300	+17.368%	1	890	-22.870%
2026-04-15	1.5500	1.9000	1.5500	1.9000	+58.333%	6	890	-9.474%
2026-04-14	1.2900	1.2900	1.2000	1.2000	+9.091%	15	894	+43.333%
2026-04-13	1.1700	1.1700	1.1000	1.1000	-8.333%	13	894	+56.364%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-4.000%	10	894	+43.333%
2026-04-07	1.2500	1.2500	1.2500	1.2500	+26.263%	2	884	+37.600%
2026-04-06	1.3200	1.3200	0.9900	0.9900	-10.811%	2	886	+73.737%
2026-04-02	1.2000	1.2000	0.7500	1.1100	-21.277%	23	881	+54.955%
2026-04-01	1.5000	1.5000	1.4100	1.4100	-32.857%	8	881	+21.986%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+22.807%	1	878	-18.095%
2026-03-30	1.7100	1.7100	1.7100	1.7100	-14.500%	1	877	+0.585%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-9.091%	1	876	-14.000%
2026-03-20	2.4500	2.4500	2.2000	2.2000	-22.261%	13	876	-21.818%
2026-03-17	2.7000	2.8300	2.7000	2.8300	+4.815%	2	876	-39.223%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-17.683%	1	876	-36.296%
2026-03-04	3.2100	3.2800	3.2100	3.2800	-0.606%	10	881	-47.561%
2026-03-03	3.3000	3.3000	3.3000	3.3000	-23.256%	1	871	-47.879%
2026-02-27	4.3000	4.3000	4.3000	4.3000	+1.176%	1	871	-60.000%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-8.009%	20	870	-59.529%
2026-02-23	4.6200	4.6200	4.6200	4.6200	-16.606%	5	850	-62.771%
2026-02-11	5.5400	5.5400	5.5400	5.5400	+25.909%	1	855	-68.953%
2026-02-06	5.5000	5.5000	4.4000	4.4000	-32.099%	504	855	-60.909%
2026-01-28	6.4800	6.4800	6.4800	6.4800	-2.556%	5	547	-73.457%
2026-01-27	6.6500	6.6500	6.6500	6.6500	-4.728%	1	542	-74.135%
2026-01-26	6.9800	6.9800	6.9800	6.9800	+5.758%	1	542	-75.358%
2026-01-22	6.9000	6.9000	6.6000	6.6000	0.000%	11	542	-73.939%
2026-01-21	6.6000	6.6000	6.4000	6.6000	+3.286%	7	542	-73.939%
2026-01-20	6.0000	6.3900	5.7300	6.3900	+4.754%	38	542	-73.083%
2026-01-16	6.1500	6.1500	6.1000	6.1000	-3.937%	5	543	-71.803%
2026-01-15	6.3500	6.3500	6.3500	6.3500	+15.455%	7	543	-72.913%
2026-01-14	5.5000	5.5000	5.5000	5.5000	+5.769%	3	550	-68.727%
2026-01-12	5.2000	5.2000	5.2000	5.2000	+6.122%	1	550	-66.923%
2026-01-09	4.8200	4.9000	4.6000	4.9000	+3.158%	8	550	-64.898%
2026-01-08	4.8700	4.8700	4.6700	4.7500	+5.556%	101	555	-63.789%
2026-01-07	5.0000	5.0000	4.5000	4.5000	+2.273%	4	555	-61.778%
2026-01-06	4.1000	4.4000	4.1000	4.4000	+29.412%	9	556	-60.909%
2026-01-02	3.3500	3.4000	3.3500	3.4000	+13.333%	2	556	-49.412%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+7.143%	1	556	-42.667%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-8.197%	1	557	-38.571%
2025-12-15	3.0500	3.0500	3.0500	3.0500	+15.530%	1	558	-43.607%
2025-12-12	2.8000	2.8000	2.6400	2.6400	+1.538%	15	558	-34.848%
2025-12-10	1.5000	2.8000	1.5000	2.6000	-7.143%	5	543	-33.846%
2025-12-09	2.7900	2.8000	2.6300	2.8000	+3.704%	3	545	-38.571%
2025-12-05	3.0000	3.0000	2.7000	2.7000	-10.000%	11	547	-36.296%
2025-12-03	3.6000	3.6000	3.0000	3.0000	-21.466%	2	555	-42.667%
2025-11-25	3.8200	3.8200	3.8200	3.8200	+0.526%	10	554	-54.974%
2025-11-24	3.8000	3.8000	3.8000	3.8000	0.000%	2	560	-54.737%
2025-11-20	3.8000	3.8000	3.8000	3.8000	-24.000%	300	560	-54.737%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-1.961%	1	560	-65.600%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-12.069%	2	559	-66.275%
2025-11-11	6.2500	6.2500	5.8000	5.8000	+7.407%	203	557	-70.345%
2025-11-05	5.4000	5.4000	5.4000	5.4000	-15.625%	3	354	-68.148%
2025-10-31	6.4000	6.4000	6.4000	6.4000	+1.266%	1	354	-73.125%
2025-10-29	8.4200	8.4200	6.0000	6.3200	-25.647%	224	355	-72.785%
2025-10-28	10.0000	10.4800	8.0000	8.5000	-50.292%	138	138	-79.765%
2025-10-22	17.1000	17.1000	17.1000	17.1000	+8.228%	3	7	-89.942%
2025-10-16	15.8000	15.8000	15.8000	15.8000	-33.836%	3	7	-89.114%
2025-09-18	23.8500	23.8800	23.8500	23.8800	-0.459%	3	4	-92.797%
2025-09-17	23.9900	23.9900	23.9900	23.9900	0.000%	1	1	-92.830%

.dark-mode .mpszJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpszJr{ 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