Dark

ARE20280121C60
ARE Jan 21 2028 60.00 Call (ARE280121C00060000)
option OPRA

EOD

Aug 24, 2026

8.10+8.000%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	8.1000	8.1000	8.1000	8.1000	+8.000%	1	925	0.000%
2026-08-21	7.5500	7.5500	7.5000	7.5000	+7.143%	6	926	+8.000%
2026-08-20	6.5000	7.0000	6.5000	7.0000	+7.692%	9	931	+15.714%
2026-08-19	6.5000	6.5000	6.5000	6.5000	+46.067%	5	931	+24.615%
2026-08-18	4.4500	4.4500	4.4500	4.4500	-3.261%	2	936	+82.022%
2026-08-17	5.4000	5.4000	4.5000	4.6000	-22.297%	7	936	+76.087%
2026-08-11	5.5000	5.9500	5.5000	5.9200	+7.052%	4	933	+36.824%
2026-08-10	5.5300	5.5300	5.5300	5.5300	-9.344%	1	933	+46.474%
2026-08-07	6.1000	6.1000	6.1000	6.1000	-1.613%	1	932	+32.787%
2026-08-05	5.6000	6.2000	5.6000	6.2000	-8.824%	16	932	+30.645%
2026-08-04	7.3000	7.3000	6.8000	6.8000	-8.108%	5	932	+19.118%
2026-07-31	7.4000	7.4000	7.4000	7.4000	-4.516%	2	930	+9.459%
2026-07-30	7.7500	7.7500	7.7500	7.7500	-12.429%	1	930	+4.516%
2026-07-29	9.3000	9.6800	8.8500	8.8500	+7.927%	8	929	-8.475%
2026-07-28	8.2000	8.2000	8.2000	8.2000	+18.497%	1	934	-1.220%
2026-07-22	6.9200	6.9200	6.9200	6.9200	+6.462%	4	935	+17.052%
2026-07-16	6.5500	6.5500	6.5000	6.5000	+4.000%	6	939	+24.615%
2026-07-15	6.0000	6.2500	6.0000	6.2500	+7.759%	2	940	+29.600%
2026-07-14	5.8000	5.8000	5.7000	5.8000	-1.695%	18	941	+39.655%
2026-07-10	6.0000	6.0000	5.8000	5.9000	-11.940%	3	941	+37.288%
2026-07-09	6.7000	6.7000	6.7000	6.7000	+3.077%	30	940	+20.896%
2026-07-08	6.6600	6.7000	6.4800	6.5000	-12.162%	6	910	+24.615%
2026-07-06	8.5000	8.5000	7.4000	7.4000	-16.290%	54	907	+9.459%
2026-07-02	8.9000	9.0900	8.8300	8.8400	-7.917%	4	864	-8.371%
2026-06-26	10.0000	10.4200	9.6000	9.6000	+20.000%	61	864	-15.625%
2026-06-23	8.0000	8.0000	8.0000	8.0000	-19.355%	5	897	+1.250%
2026-06-09	9.8100	9.9200	9.8100	9.9200	+12.727%	6	897	-18.347%
2026-06-03	8.6000	8.8000	8.6000	8.8000	-2.222%	12	898	-7.955%
2026-06-02	8.5000	9.0000	8.3500	9.0000	+26.761%	9	890	-10.000%
2026-06-01	7.1000	7.1000	7.1000	7.1000	-8.974%	8	895	+14.085%
2026-05-29	7.7500	8.0000	7.7100	7.8000	0.000%	20	887	+3.846%
2026-05-28	7.6300	7.8000	7.6300	7.8000	+1.828%	10	886	+3.846%
2026-05-27	7.6600	7.6600	7.6600	7.6600	+16.237%	1	877	+5.744%
2026-05-26	6.9000	6.9000	6.5900	6.5900	-0.603%	2	876	+22.914%
2026-05-21	6.6300	6.6300	6.6300	6.6300	+12.183%	15	877	+22.172%
2026-05-20	5.9100	5.9100	5.9100	5.9100	+1.372%	1	892	+37.056%
2026-05-18	5.8300	5.8300	5.8300	5.8300	+16.367%	1	892	+38.937%
2026-05-12	5.0100	5.0100	5.0100	5.0100	-10.536%	1	892	+61.677%
2026-05-08	5.4800	5.6000	5.4500	5.6000	-4.110%	22	892	+44.643%
2026-05-06	5.5000	6.0000	5.5000	5.8400	+37.412%	25	892	+38.699%
2026-05-05	4.6000	4.6000	4.2500	4.2500	+14.865%	30	892	+90.588%
2026-05-04	3.7000	3.7000	3.7000	3.7000	+5.714%	1	862	+118.919%
2026-05-01	3.5000	3.5000	3.5000	3.5000	-7.895%	2	862	+131.429%
2026-04-30	4.0000	4.0000	3.7300	3.8000	-1.299%	12	862	+113.158%
2026-04-29	3.8500	3.8500	3.8500	3.8500	+6.944%	28	856	+110.390%
2026-04-28	4.0000	4.0200	3.6000	3.6000	-40.000%	34	828	+125.000%
2026-04-22	6.5000	6.5000	6.0000	6.0000	-11.243%	21	802	+35.000%
2026-04-20	6.7600	6.7600	6.7600	6.7600	+8.682%	10	781	+19.822%
2026-04-16	6.2200	6.2200	6.2200	6.2200	+9.315%	9	771	+30.225%
2026-04-15	5.6900	5.6900	5.6900	5.6900	+13.800%	10	771	+42.355%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+15.473%	1	761	+62.000%
2026-04-13	4.3300	4.3300	4.3300	4.3300	-1.591%	1	761	+87.067%
2026-04-10	4.7000	4.7000	4.4000	4.4000	-20.000%	24	762	+84.091%
2026-04-01	5.6000	5.6000	5.5000	5.5000	-11.290%	19	742	+47.273%
2026-03-27	6.2000	6.2000	6.2000	6.2000	-8.824%	15	723	+30.645%
2026-03-20	7.0000	7.0000	6.8000	6.8000	-2.158%	42	708	+19.118%
2026-03-19	6.9500	7.0000	6.8700	6.9500	-8.553%	16	666	+16.547%
2026-03-17	7.6000	7.6000	7.6000	7.6000	+2.013%	10	666	+6.579%
2026-03-13	7.2000	7.5000	7.2000	7.4500	-6.875%	43	656	+8.725%
2026-03-12	8.1000	8.1000	8.0000	8.0000	+2.564%	9	618	+1.250%
2026-03-09	7.8000	7.8000	7.6000	7.8000	-4.878%	44	611	+3.846%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-3.302%	1	567	-1.220%
2026-03-03	8.4800	8.4800	8.4800	8.4800	-3.636%	1	567	-4.481%
2026-03-02	8.8000	8.8000	8.8000	8.8000	-9.278%	2	567	-7.955%
2026-02-23	9.5000	9.7000	9.5000	9.7000	-7.619%	2	567	-16.495%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+2.140%	2	567	-22.857%
2026-01-29	10.2800	10.2800	10.2800	10.2800	-15.599%	1	567	-21.206%
2026-01-26	12.1800	12.1800	12.1800	12.1800	-9.778%	1	567	-33.498%
2026-01-22	13.0000	13.5000	13.0000	13.5000	+9.312%	7	567	-40.000%
2026-01-21	12.6000	12.6000	12.0000	12.3500	+5.106%	23	571	-34.413%
2026-01-20	11.5000	11.7500	11.5000	11.7500	+6.818%	13	574	-31.064%
2026-01-14	11.0000	11.0000	11.0000	11.0000	+11.902%	99	574	-26.364%
2026-01-13	9.8300	9.8300	9.8300	9.8300	+9.832%	6	673	-17.599%
2026-01-06	8.9500	8.9500	8.9500	8.9500	+14.744%	1	679	-9.497%
2026-01-05	7.4000	7.8000	7.4000	7.8000	+9.244%	2	680	+3.846%
2025-12-31	7.1400	7.1400	7.1400	7.1400	-4.800%	1	680	+13.445%
2025-12-30	7.5000	7.5000	7.5000	7.5000	+4.167%	10	680	+8.000%
2025-12-29	7.7000	7.7000	7.2000	7.2000	-5.263%	3	690	+12.500%
2025-12-18	7.6000	7.6000	7.6000	7.6000	+10.145%	1	688	+6.579%
2025-12-17	6.9000	6.9000	6.9000	6.9000	+9.524%	4	689	+17.391%
2025-12-09	6.6000	6.6000	6.2300	6.3000	+5.000%	71	693	+28.571%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-4.762%	22	623	+35.000%
2025-12-05	6.7500	6.9600	6.3000	6.3000	-1.563%	42	603	+28.571%
2025-12-04	6.8000	6.8000	6.4000	6.4000	-9.859%	20	583	+26.563%
2025-12-03	8.2000	8.2000	6.9000	7.1000	-19.318%	256	563	+14.085%
2025-12-02	8.8000	8.8000	8.8000	8.8000	-4.348%	1	486	-7.955%
2025-11-26	9.2000	9.2000	9.2000	9.2000	+20.577%	2	484	-11.957%
2025-11-24	7.6300	7.6300	7.6300	7.6300	-3.418%	18	484	+6.160%
2025-11-21	7.2400	8.0000	7.2400	7.9000	+9.875%	15	502	+2.532%
2025-11-20	7.3000	7.3000	7.1700	7.1900	-2.838%	90	491	+12.656%
2025-11-19	7.8000	7.8000	7.4000	7.4000	-6.329%	45	401	+9.459%
2025-11-18	7.9000	7.9000	7.9000	7.9000	-0.629%	10	356	+2.532%
2025-11-17	8.8000	8.8000	7.9500	7.9500	-9.659%	61	346	+1.887%
2025-11-14	8.7000	8.8000	8.7000	8.8000	0.000%	2	291	-7.955%
2025-11-13	9.4500	9.4500	8.7800	8.8000	-9.185%	27	289	-7.955%
2025-11-12	9.7200	9.7200	9.6900	9.6900	-5.000%	4	262	-16.409%
2025-11-11	10.2000	10.2000	10.2000	10.2000	-3.864%	25	258	-20.588%
2025-11-10	10.7000	10.7000	10.6100	10.6100	+2.413%	22	233	-23.657%
2025-11-07	9.5000	10.3600	9.4200	10.3600	+6.366%	42	211	-21.815%
2025-11-05	9.7400	9.7400	9.7400	9.7400	+3.617%	1	172	-16.838%
2025-11-04	10.0000	10.0000	9.4000	9.4000	-6.000%	2	171	-13.830%
2025-11-03	10.0000	10.0000	10.0000	10.0000	-9.091%	1	169	-19.000%
2025-10-31	9.7700	11.0000	9.7700	11.0000	+8.481%	41	169	-26.364%
2025-10-30	9.0000	10.5000	9.0000	10.1400	-6.111%	105	128	-20.118%
2025-10-29	12.0000	12.0000	10.3000	10.8000	-19.643%	22	27	-25.000%
2025-10-28	14.2500	14.2500	13.4400	13.4400	-33.134%	5	5	-39.732%
2025-10-27	20.1000	20.1000	20.1000	20.1000	-20.365%	1	3	-59.701%
2025-10-06	25.2400	25.2400	25.2400	25.2400	-3.295%	10	3	-67.908%
2025-09-30	26.1000	26.1000	26.1000	26.1000	-10.371%	3	13	-68.966%
2025-09-19	29.1200	29.1200	29.1200	29.1200	0.000%	10	10	-72.184%

.dark-mode .PW0fqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PW0fqm{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20280121C60ARE Jan 21 2028 60.00 Call (ARE280121C00060000)option OPRA

ARE20280121C60
ARE Jan 21 2028 60.00 Call (ARE280121C00060000)
option OPRA