Dark

AREC20270115C1
AREC Jan 15 2027 1.00 Call (AREC270115C00001000)
option OPRA

EOD

Jul 29, 2026

0.84000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.8400	0.8400	0.8400	0.8400	0.000%	1	953	0.000%
2026-07-27	0.8400	0.8400	0.8400	0.8400	-5.618%	1	952	0.000%
2026-07-24	0.8900	0.8900	0.8900	0.8900	+4.706%	1	953	-5.618%
2026-07-22	0.8500	0.8500	0.8500	0.8500	0.000%	3	954	-1.176%
2026-07-21	0.7400	0.9000	0.7400	0.8500	+16.438%	54	954	-1.176%
2026-07-17	0.6700	0.7500	0.6500	0.7300	-2.667%	329	907	+15.068%
2026-07-16	0.8700	0.8700	0.7500	0.7500	-27.184%	18	623	+12.000%
2026-07-14	1.0500	1.0500	1.0300	1.0300	+10.753%	3	606	-18.447%
2026-07-13	0.9000	0.9300	0.9000	0.9300	+9.412%	7	607	-9.677%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-14.141%	1	602	-1.176%
2026-07-09	0.9900	0.9900	0.9900	0.9900	+4.211%	1	603	-15.152%
2026-07-07	1.0000	1.0000	0.9500	0.9500	-9.524%	2	602	-11.579%
2026-07-06	1.0500	1.0500	1.0500	1.0500	-11.765%	2	600	-20.000%
2026-07-01	1.1900	1.1900	1.1900	1.1900	+9.174%	10	598	-29.412%
2026-06-24	1.0900	1.0900	1.0900	1.0900	-16.154%	3	593	-22.936%
2026-06-23	1.4200	1.4200	1.3000	1.3000	+3.175%	5	590	-35.385%
2026-06-18	1.3000	1.3000	1.2600	1.2600	-1.563%	3	592	-33.333%
2026-06-10	1.2800	1.2800	1.2800	1.2800	-14.667%	1	592	-34.375%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-12.791%	10	593	-44.000%
2026-06-02	1.7700	1.7700	1.7200	1.7200	+1.775%	2	603	-51.163%
2026-06-01	1.6000	1.7000	1.6000	1.6900	+18.182%	12	605	-50.296%
2026-05-29	1.5000	1.5000	1.4100	1.4300	-4.667%	11	604	-41.259%
2026-05-28	1.5000	1.5000	1.5000	1.5000	+4.895%	9	593	-44.000%
2026-05-27	1.4300	1.4300	1.4300	1.4300	+2.143%	1	600	-41.259%
2026-05-26	1.5000	1.5000	1.4000	1.4000	+1.449%	56	599	-40.000%
2026-05-20	1.2800	1.4000	1.2800	1.3800	+31.429%	5	571	-39.130%
2026-05-19	1.0500	1.1800	1.0400	1.0500	-21.053%	38	548	-20.000%
2026-05-18	1.3300	1.3300	1.3300	1.3300	-5.000%	1	548	-36.842%
2026-05-15	1.4000	1.4000	1.4000	1.4000	-3.448%	1	548	-40.000%
2026-05-14	1.4500	1.4500	1.3800	1.4500	0.000%	29	549	-42.069%
2026-05-13	1.4500	1.4500	1.4200	1.4500	-5.229%	11	540	-42.069%
2026-05-12	1.5300	1.5300	1.5300	1.5300	+5.517%	2	540	-45.098%
2026-05-11	1.5000	1.5000	1.3500	1.4500	+11.538%	7	540	-42.069%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-10.345%	10	538	-35.385%
2026-05-06	1.4500	1.4500	1.4500	1.4500	+5.072%	2	528	-42.069%
2026-05-01	1.3500	1.3800	1.3500	1.3800	+2.222%	2	526	-39.130%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+3.053%	1	526	-37.778%
2026-04-27	1.3200	1.3300	1.3100	1.3100	-3.676%	4	525	-35.878%
2026-04-24	1.3600	1.3800	1.3600	1.3600	-15.528%	12	521	-38.235%
2026-04-21	1.6100	1.6100	1.6100	1.6100	+7.333%	1	532	-47.826%
2026-04-20	1.6000	1.6000	1.5000	1.5000	+6.383%	14	532	-44.000%
2026-04-17	1.4100	1.4100	1.3800	1.4100	+0.714%	3	528	-40.426%
2026-04-16	1.3000	1.4000	1.3000	1.4000	-10.256%	10	525	-40.000%
2026-04-15	1.5600	1.5600	1.5600	1.5600	+15.556%	4	525	-46.154%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-0.735%	1	529	-37.778%
2026-04-10	1.3600	1.3600	1.3600	1.3600	-7.483%	4	528	-38.235%
2026-04-08	1.5000	1.5000	1.4600	1.4700	-6.962%	13	528	-42.857%
2026-04-06	1.5800	1.5800	1.5800	1.5800	+12.857%	1	515	-46.835%
2026-03-30	1.5000	1.5000	1.4000	1.4000	-4.762%	4	514	-40.000%
2026-03-27	1.4700	1.4700	1.4700	1.4700	-26.500%	2	513	-42.857%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-2.439%	7	511	-58.000%
2026-03-17	2.0500	2.0500	2.0500	2.0500	-6.818%	1	504	-59.024%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-7.563%	2	503	-61.818%
2026-03-06	2.3600	2.3800	2.3500	2.3800	+8.182%	3	503	-64.706%
2026-02-26	2.2000	2.2000	2.2000	2.2000	-4.348%	5	500	-61.818%
2026-02-24	2.3000	2.3000	2.3000	2.3000	+2.222%	1	505	-63.478%
2026-02-13	2.2000	2.2500	2.2000	2.2500	+9.756%	60	474	-62.667%
2026-02-12	2.0500	2.0500	2.0500	2.0500	0.000%	1	474	-59.024%
2026-02-09	2.1100	2.5000	2.0500	2.0500	+7.895%	4	475	-59.024%
2026-02-06	1.9000	1.9000	1.9000	1.9000	+2.703%	6	471	-55.789%
2026-02-05	2.0000	2.0000	1.8500	1.8500	-19.565%	8	477	-54.595%
2026-02-03	2.3000	2.3000	2.3000	2.3000	+10.577%	1	471	-63.478%
2026-02-02	2.2500	2.2500	2.0700	2.0800	-16.466%	7	472	-59.615%
2026-01-30	2.6000	2.6000	2.4900	2.4900	-0.400%	6	471	-66.265%
2026-01-29	2.4500	2.6200	2.4500	2.5000	-21.875%	14	469	-66.400%
2026-01-28	3.0800	3.2000	3.0800	3.2000	+6.667%	6	466	-73.750%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-3.226%	1	463	-72.000%
2026-01-21	2.8500	3.1000	2.8500	3.1000	+19.231%	44	462	-72.903%
2026-01-15	2.6000	2.6000	2.6000	2.6000	+8.333%	7	454	-67.692%
2026-01-13	2.7000	2.7000	2.4000	2.4000	-4.762%	4	461	-65.000%
2026-01-12	2.5100	2.5200	2.5100	2.5200	+2.439%	10	459	-66.667%
2026-01-09	2.4600	2.4600	2.4600	2.4600	-4.651%	1	466	-65.854%
2026-01-08	2.1500	2.9500	2.1300	2.5800	+12.174%	90	465	-67.442%
2026-01-05	2.0000	2.3000	2.0000	2.3000	+31.429%	11	392	-63.478%
2026-01-02	1.7000	1.7500	1.7000	1.7500	+2.339%	4	392	-52.000%
2025-12-31	1.8000	2.1000	1.5200	1.7100	-10.938%	12	390	-50.877%
2025-12-30	1.9200	1.9200	1.9200	1.9200	-1.538%	4	390	-56.250%
2025-12-29	1.6800	1.9500	1.6700	1.9500	+12.069%	8	388	-56.923%
2025-12-26	1.9000	1.9000	1.7100	1.7400	+1.754%	20	386	-51.724%
2025-12-24	1.6600	1.8000	1.5800	1.7100	-7.568%	90	434	-50.877%
2025-12-23	1.3900	1.8500	1.3900	1.8500	+15.625%	110	434	-54.595%
2025-12-22	1.7500	1.7500	1.5900	1.6000	+6.667%	24	397	-47.500%
2025-12-19	1.3800	1.7800	1.3800	1.5000	-3.226%	32	393	-44.000%
2025-12-18	1.5500	1.5500	1.5500	1.5500	-13.889%	162	365	-45.806%
2025-12-16	1.7500	1.8000	1.6900	1.8000	-21.739%	45	203	-53.333%
2025-12-15	1.8600	2.3000	1.8500	2.3000	+22.340%	26	226	-63.478%
2025-12-11	1.8800	1.8800	1.8800	1.8800	-7.843%	7	200	-55.319%
2025-12-09	1.8500	2.0400	1.8500	2.0400	+11.475%	11	193	-58.824%
2025-12-08	2.4500	2.4500	1.8300	1.8300	-25.306%	91	182	-54.098%
2025-12-05	2.4200	2.4500	2.4200	2.4500	+8.889%	16	140	-65.714%
2025-12-03	2.2500	2.2500	2.2500	2.2500	+9.756%	2	130	-62.667%
2025-12-02	2.0500	2.0500	2.0500	2.0500	-1.914%	2	130	-59.024%
2025-12-01	2.0900	2.0900	2.0900	2.0900	+3.465%	1	129	-59.809%
2025-11-25	2.0000	2.0200	2.0000	2.0200	+6.316%	16	128	-58.416%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-18.455%	6	112	-55.789%
2025-11-19	2.3300	2.3300	2.3300	2.3300	-13.704%	2	111	-63.948%
2025-11-13	2.7000	2.7000	2.7000	2.7000	-3.571%	1	109	-68.889%
2025-11-12	2.9000	2.9000	2.8000	2.8000	-3.448%	2	108	-70.000%
2025-11-11	2.9000	2.9000	2.9000	2.9000	-12.121%	5	107	-71.034%
2025-11-10	3.3500	3.3500	3.3000	3.3000	0.000%	15	102	-74.545%
2025-11-03	3.8000	4.0000	3.3000	3.3000	0.000%	7	102	-74.545%
2025-10-30	3.3000	3.3000	3.3000	3.3000	+24.528%	20	102	-74.545%
2025-10-27	2.5000	2.6500	2.5000	2.6500	-32.051%	66	79	-68.302%
2025-10-20	3.9000	3.9000	3.9000	3.9000	+5.405%	1	79	-78.462%
2025-10-17	3.7000	3.7000	3.7000	3.7000	-1.333%	1	78	-77.297%
2025-10-16	3.7500	3.7500	3.7500	3.7500	-16.667%	2	77	-77.600%
2025-10-15	4.6000	4.6000	4.5000	4.5000	-21.053%	4	75	-81.333%
2025-10-14	4.5000	6.2600	4.5000	5.7000	+54.054%	66	73	-85.263%
2025-10-13	3.9000	3.9000	3.7000	3.7000	+15.265%	2	13	-77.297%
2025-10-09	3.2100	3.2100	3.2100	3.2100	+0.943%	5	11	-73.832%
2025-10-08	3.1800	3.1800	3.1800	3.1800	+15.636%	1	9	-73.585%
2025-10-03	2.7500	2.7500	2.7500	2.7500	+34.146%	1	10	-69.455%
2025-10-01	2.0000	2.0500	2.0000	2.0500	+5.128%	11	10	-59.024%
2025-09-30	1.9500	1.9500	1.9500	1.9500	-22.000%	1	13	-56.923%
2025-09-29	2.5000	2.5000	2.5000	2.5000	+15.207%	11	12	-66.400%
2025-09-24	2.1700	2.1700	2.1700	2.1700	0.000%	1	1	-61.290%

.dark-mode .YtfRYJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YtfRYJ{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C1AREC Jan 15 2027 1.00 Call (AREC270115C00001000)option OPRA

AREC20270115C1
AREC Jan 15 2027 1.00 Call (AREC270115C00001000)
option OPRA