Dark

ARE20280121C50
ARE Jan 21 2028 50.00 Call (ARE280121C00050000)
option OPRA

EOD

Aug 24, 2026

12.12+4.483%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	12.1200	12.1200	12.1200	12.1200	+4.483%	1	279	0.000%
2026-08-21	10.9000	11.6000	10.9000	11.6000	+26.087%	2	280	+4.483%
2026-08-19	7.4900	9.2000	7.4900	9.2000	+23.324%	8	280	+31.739%
2026-08-18	7.4600	7.4600	7.4600	7.4600	+0.811%	8	278	+62.466%
2026-08-17	7.5000	7.5000	7.4000	7.4000	-21.277%	4	282	+63.784%
2026-08-11	9.4000	9.4000	9.4000	9.4000	+3.183%	20	283	+28.936%
2026-08-10	8.7800	9.1500	8.7000	9.1100	-7.041%	32	303	+33.041%
2026-08-07	9.8000	9.8000	9.8000	9.8000	0.000%	2	281	+23.673%
2026-08-06	9.8000	9.8000	9.8000	9.8000	+1.344%	7	279	+23.673%
2026-08-05	9.0200	9.6700	9.0200	9.6700	-0.309%	15	273	+25.336%
2026-08-04	10.1800	10.7000	9.7000	9.7000	-18.281%	19	267	+24.948%
2026-08-03	11.8700	11.8700	11.8700	11.8700	-3.496%	2	265	+2.106%
2026-07-28	12.3000	12.3000	12.3000	12.3000	+11.413%	1	263	-1.463%
2026-07-27	11.0400	11.0400	11.0400	11.0400	+3.662%	1	264	+9.783%
2026-07-24	10.6500	10.6500	10.6500	10.6500	+5.341%	1	263	+13.803%
2026-07-16	10.1100	10.1100	10.1100	10.1100	-15.750%	1	262	+19.881%
2026-07-06	12.0000	12.0000	12.0000	12.0000	-11.765%	1	261	+1.000%
2026-07-01	13.6000	13.6000	13.6000	13.6000	+15.254%	2	261	-10.882%
2026-06-23	11.8000	11.8000	11.8000	11.8000	+0.855%	30	261	+2.712%
2026-06-18	11.7000	11.7000	11.7000	11.7000	+8.333%	1	231	+3.590%
2026-06-17	11.5000	11.5000	10.8000	10.8000	-11.403%	4	231	+12.222%
2026-06-11	12.0000	12.1900	12.0000	12.1900	-0.327%	4	228	-0.574%
2026-06-05	12.2300	12.2300	12.2300	12.2300	-4.453%	1	224	-0.899%
2026-06-02	11.3000	12.8000	11.3000	12.8000	+28.000%	4	224	-5.313%
2026-06-01	10.2000	10.2000	10.0000	10.0000	-9.091%	12	226	+21.200%
2026-05-29	11.0000	11.0000	11.0000	11.0000	0.000%	10	237	+10.182%
2026-05-28	10.8000	11.0000	10.8000	11.0000	+5.769%	10	247	+10.182%
2026-05-27	10.8800	10.9000	10.4000	10.4000	+5.799%	13	257	+16.538%
2026-05-26	9.8300	9.8300	9.8300	9.8300	+23.960%	1	251	+23.296%
2026-05-18	7.9300	7.9300	7.9300	7.9300	-4.227%	1	251	+52.837%
2026-05-15	8.2800	8.2800	8.2300	8.2800	-2.931%	9	252	+46.377%
2026-05-13	8.5000	8.5300	8.5000	8.5300	+2.771%	6	252	+42.087%
2026-05-08	8.3000	8.3000	8.3000	8.3000	+2.469%	2	252	+46.024%
2026-05-07	8.1000	8.1000	8.1000	8.1000	-4.706%	1	250	+49.630%
2026-05-06	7.9900	8.9100	7.9900	8.5000	+18.550%	23	249	+42.588%
2026-05-05	6.1700	7.1700	6.1700	7.1700	+19.500%	27	258	+69.038%
2026-05-01	5.8000	6.0000	5.8000	6.0000	+1.695%	10	253	+102.000%
2026-04-30	5.8000	5.9000	5.8000	5.9000	+5.357%	15	253	+105.424%
2026-04-29	5.6000	5.6000	5.6000	5.6000	+0.901%	1	248	+116.429%
2026-04-28	5.7000	6.1000	5.5000	5.5500	-37.288%	94	247	+118.378%
2026-04-27	8.8500	8.8500	8.8500	8.8500	-3.490%	2	199	+36.949%
2026-04-22	9.1700	9.1700	9.1700	9.1700	-2.963%	1	197	+32.170%
2026-04-21	9.4500	9.4500	9.4500	9.4500	+21.935%	2	196	+28.254%
2026-04-14	7.5000	7.7500	7.5000	7.7500	+15.672%	16	196	+56.387%
2026-04-10	6.7000	6.7000	6.7000	6.7000	0.000%	1	207	+80.896%
2026-04-02	6.7000	6.7000	6.7000	6.7000	-17.488%	2	205	+80.896%
2026-04-01	8.5000	8.5100	8.1200	8.1200	-13.892%	17	205	+49.261%
2026-03-25	8.8000	9.4300	8.8000	9.4300	-4.747%	34	189	+28.526%
2026-03-23	9.9000	9.9000	9.9000	9.9000	+5.319%	8	159	+22.424%
2026-03-20	9.3000	9.4000	9.3000	9.4000	-5.242%	8	159	+28.936%
2026-03-19	9.8600	9.9600	9.8400	9.9200	-6.415%	14	167	+22.177%
2026-03-16	10.2800	10.6000	10.2800	10.6000	+0.952%	11	173	+14.340%
2026-03-13	10.5000	10.5000	10.5000	10.5000	-19.231%	2	182	+15.429%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+1.562%	5	182	-6.769%
2026-02-23	13.3500	13.3500	12.8000	12.8000	-20.000%	2	177	-5.313%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+18.519%	10	178	-24.250%
2026-01-30	13.5000	13.5000	13.5000	13.5000	-13.462%	1	168	-10.222%
2026-01-28	15.6000	15.6000	15.6000	15.6000	-10.857%	3	169	-22.308%
2026-01-27	17.3000	17.5000	15.5000	17.5000	+6.383%	6	171	-30.743%
2026-01-26	16.4500	16.4500	16.4500	16.4500	-6.799%	1	168	-26.322%
2026-01-22	17.6000	17.6500	17.6000	17.6500	+7.295%	2	169	-31.331%
2026-01-16	16.2500	16.5300	16.2500	16.4500	+1.543%	106	277	-26.322%
2026-01-15	16.0000	16.2000	16.0000	16.2000	+9.831%	92	277	-25.185%
2026-01-14	15.0000	15.0000	14.7500	14.7500	+5.357%	6	367	-17.831%
2026-01-09	14.0000	14.0000	14.0000	14.0000	+2.639%	2	373	-13.429%
2026-01-07	13.1000	13.6400	13.1000	13.6400	+9.558%	2	375	-11.144%
2026-01-06	11.5000	12.4500	11.5000	12.4500	+10.177%	7	376	-2.651%
2026-01-05	11.3000	11.3000	11.3000	11.3000	+3.102%	1	382	+7.257%
2026-01-02	10.9600	10.9600	10.9600	10.9600	+2.814%	1	382	+10.584%
2025-12-31	10.6600	10.6600	10.6600	10.6600	+3.495%	1	380	+13.696%
2025-12-29	9.9000	10.9000	9.9000	10.3000	+8.995%	5	380	+17.670%
2025-12-26	9.4500	9.4500	9.4500	9.4500	-10.000%	1	381	+28.254%
2025-12-19	10.5000	10.5000	10.5000	10.5000	+0.478%	1	381	+15.429%
2025-12-18	10.4500	10.4500	10.4500	10.4500	+7.621%	15	380	+15.981%
2025-12-15	9.7100	9.7100	9.7100	9.7100	+7.889%	1	365	+24.820%
2025-12-11	9.5000	9.6300	9.0000	9.0000	-3.537%	4	365	+34.667%
2025-12-10	9.1000	9.3300	9.0000	9.3300	+6.264%	3	361	+29.904%
2025-12-08	8.7800	8.7800	8.7800	8.7800	-2.444%	1	358	+38.041%
2025-12-05	9.4100	9.4100	9.0000	9.0000	-4.153%	2	357	+34.667%
2025-12-04	9.2600	9.6600	9.0000	9.3900	-5.152%	77	356	+29.073%
2025-12-03	11.0000	11.0000	9.7100	9.9000	-20.800%	112	298	+22.424%
2025-11-28	12.5000	12.5000	12.5000	12.5000	+4.167%	1	186	-3.040%
2025-11-26	11.8100	12.0000	11.8100	12.0000	+23.584%	6	190	+1.000%
2025-11-20	10.2500	10.2500	9.7100	9.7100	-8.396%	61	190	+24.820%
2025-11-19	10.9000	10.9000	10.6000	10.6000	-6.195%	51	129	+14.340%
2025-11-18	11.0000	11.3000	11.0000	11.3000	+2.170%	13	79	+7.257%
2025-11-17	12.5000	12.5000	11.0600	11.0600	-11.661%	53	90	+9.584%
2025-11-13	12.7700	12.7700	11.0000	12.5200	-8.945%	16	59	-3.195%
2025-11-12	13.7500	13.7500	13.7500	13.7500	0.000%	1	43	-11.855%
2025-11-07	13.7500	13.7500	13.7500	13.7500	+5.769%	1	43	-11.855%
2025-11-04	13.2000	13.2000	13.0000	13.0000	-3.704%	2	42	-6.769%
2025-10-31	13.5000	13.5000	13.5000	13.5000	-3.846%	5	40	-10.222%
2025-10-30	14.0000	14.0400	14.0000	14.0400	-8.235%	10	35	-13.675%
2025-10-29	16.9000	17.0000	15.3000	15.3000	-21.175%	8	25	-20.784%
2025-10-28	17.6300	19.4100	17.6300	19.4100	-25.346%	17	20	-37.558%
2025-10-09	26.0000	26.0000	26.0000	26.0000	-7.801%	1	8	-53.385%
2025-10-08	28.2000	28.2000	28.2000	28.2000	-13.231%	2	7	-57.021%
2025-10-06	32.5000	32.5000	32.5000	32.5000	0.000%	5	5	-62.708%

.dark-mode .F1ZDxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1ZDxd{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20280121C50ARE Jan 21 2028 50.00 Call (ARE280121C00050000)option OPRA

ARE20280121C50
ARE Jan 21 2028 50.00 Call (ARE280121C00050000)
option OPRA