Dark

AREC20270115C10
AREC Jan 15 2027 10.00 Call (AREC270115C00010000)
option OPRA

EOD

Jul 21, 2026

0.0400-20.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1000	0.1000	0.0400	0.0400	-20.000%	10	658	0.000%
2026-07-16	0.0600	0.0600	0.0500	0.0500	0.000%	3	653	-20.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-44.444%	1	653	-20.000%
2026-06-29	0.0900	0.0900	0.0900	0.0900	+80.000%	15	652	-55.556%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	20	659	-20.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-50.000%	50	639	-20.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	0.000%	50	589	-60.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	0.000%	50	589	-60.000%
2026-06-05	0.2500	0.2500	0.1000	0.1000	-33.333%	13	539	-60.000%
2026-06-04	0.2000	0.2000	0.1500	0.1500	0.000%	8	526	-73.333%
2026-06-03	0.3000	0.3000	0.1500	0.1500	-16.667%	60	527	-73.333%
2026-06-01	0.1700	0.1800	0.1600	0.1800	+80.000%	65	469	-77.778%
2026-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	30	410	-60.000%
2026-05-26	0.1500	0.1500	0.1000	0.1000	+25.000%	6	420	-60.000%
2026-05-19	0.0800	0.0800	0.0800	0.0800	-20.000%	1	421	-50.000%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-23.077%	1	423	-60.000%
2026-05-14	0.1000	0.1300	0.1000	0.1300	-13.333%	15	423	-69.231%
2026-05-13	0.1500	0.1500	0.1500	0.1500	+25.000%	1	423	-73.333%
2026-05-08	0.1200	0.1200	0.1200	0.1200	-40.000%	1	423	-66.667%
2026-04-30	0.1000	0.2000	0.1000	0.2000	+33.333%	3	423	-80.000%
2026-04-27	0.1000	0.2000	0.1000	0.1500	-6.250%	14	421	-73.333%
2026-04-22	0.1600	0.1600	0.1600	0.1600	0.000%	1	434	-75.000%
2026-04-21	0.1500	0.2500	0.1500	0.1600	-5.882%	3	431	-75.000%
2026-04-20	0.2400	0.2400	0.1600	0.1700	+70.000%	34	431	-76.471%
2026-04-16	0.1800	0.1800	0.1000	0.1000	-33.333%	2	398	-60.000%
2026-04-13	0.1500	0.1500	0.1500	0.1500	0.000%	92	398	-73.333%
2026-04-10	0.1500	0.1500	0.1500	0.1500	-40.000%	10	490	-73.333%
2026-04-08	0.1800	0.2500	0.1800	0.2500	0.000%	26	500	-84.000%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-73.404%	1	526	-84.000%
2026-03-20	0.9400	0.9400	0.9400	0.9400	+56.667%	5	527	-95.745%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+5.263%	1	532	-93.333%
2026-03-09	0.5700	0.5700	0.5700	0.5700	+9.615%	2	531	-92.982%
2026-03-06	0.5200	0.5200	0.5200	0.5200	-5.455%	60	530	-92.308%
2026-02-25	0.5500	0.5500	0.5500	0.5500	0.000%	2	468	-92.727%
2026-02-23	0.5500	0.5500	0.5500	0.5500	0.000%	30	468	-92.727%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+10.000%	30	468	-92.727%
2026-02-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	437	-92.000%
2026-02-10	0.5000	0.5000	0.5000	0.5000	-10.714%	20	437	-92.000%
2026-02-09	0.6200	0.6200	0.5600	0.5600	-6.667%	2	419	-92.857%
2026-02-05	0.6000	0.6000	0.6000	0.6000	-20.000%	1	418	-93.333%
2026-02-04	0.6000	0.7500	0.6000	0.7500	+19.048%	2	419	-94.667%
2026-02-03	0.6300	0.6300	0.6300	0.6300	-10.000%	1	418	-93.651%
2026-02-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	418	-94.286%
2026-01-30	0.7000	0.7000	0.6900	0.7000	-25.532%	13	418	-94.286%
2026-01-28	0.9700	0.9700	0.8300	0.9400	-10.476%	4	427	-95.745%
2026-01-27	0.8000	1.0500	0.8000	1.0500	+12.903%	2	427	-96.190%
2026-01-26	1.2500	1.2500	0.9000	0.9300	-11.429%	20	427	-95.699%
2026-01-23	0.9800	1.0500	0.9300	1.0500	-4.545%	6	429	-96.190%
2026-01-22	0.9300	1.1500	0.9300	1.1000	+7.843%	15	430	-96.364%
2026-01-21	0.7500	1.0200	0.7500	1.0200	+17.241%	12	418	-96.078%
2026-01-20	0.8000	0.8700	0.8000	0.8700	-1.136%	4	413	-95.402%
2026-01-16	0.8800	0.8800	0.8800	0.8800	+46.667%	3	415	-95.455%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-25.000%	1	415	-93.333%
2026-01-05	0.7500	0.8200	0.7500	0.8000	+23.077%	238	212	-95.000%
2026-01-02	0.6500	0.6500	0.6500	0.6500	+30.000%	2	212	-93.846%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-16.667%	3	211	-92.000%
2025-12-17	0.6000	0.6000	0.6000	0.6000	+11.111%	10	211	-93.333%
2025-12-12	0.5900	0.7500	0.5400	0.5400	+8.000%	20	212	-92.593%
2025-12-04	0.5000	0.5000	0.5000	0.5000	-35.065%	1	211	-92.000%
2025-12-03	0.7700	0.7700	0.7700	0.7700	-1.282%	2	212	-94.805%
2025-11-26	0.7800	0.7800	0.7800	0.7800	-2.500%	6	219	-94.872%
2025-11-25	0.8000	0.8000	0.8000	0.8000	+1.266%	1	219	-95.000%
2025-11-24	0.8000	0.8000	0.7900	0.7900	-1.250%	82	219	-94.937%
2025-11-21	0.8000	0.8200	0.8000	0.8000	-1.235%	10	275	-95.000%
2025-11-20	0.7800	0.8100	0.7800	0.8100	-26.364%	7	265	-95.062%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-14.729%	40	258	-96.364%
2025-11-18	0.9900	1.2900	0.9500	1.2900	+12.174%	131	298	-96.899%
2025-11-14	0.9000	1.1500	0.9000	1.1500	-25.806%	121	197	-96.522%
2025-11-13	1.5500	1.5500	1.5500	1.5500	+10.714%	1	226	-97.419%
2025-11-12	1.4000	1.4000	1.4000	1.4000	-30.000%	4	226	-97.143%
2025-11-11	2.0000	2.0000	2.0000	2.0000	+17.647%	38	200	-98.000%
2025-11-10	1.8500	1.8500	1.7000	1.7000	-10.526%	27	200	-97.647%
2025-11-04	1.8500	1.9000	1.8500	1.9000	+8.571%	2	199	-97.895%
2025-11-03	2.1200	2.1400	1.7500	1.7500	-2.778%	122	91	-97.714%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+19.205%	1	91	-97.778%
2025-10-30	1.5100	1.5100	1.5100	1.5100	-2.581%	1	91	-97.351%
2025-10-29	1.5500	1.5500	1.5500	1.5500	+10.714%	1	90	-97.419%
2025-10-28	1.4000	1.4000	1.4000	1.4000	+7.692%	1	90	-97.143%
2025-10-27	1.7200	1.7200	1.0000	1.3000	-29.730%	8	86	-96.923%
2025-10-24	1.8500	1.8500	1.8500	1.8500	+10.778%	15	86	-97.838%
2025-10-23	1.7800	1.7800	1.6700	1.6700	-12.105%	4	74	-97.605%
2025-10-21	1.9900	2.0500	1.9000	1.9000	-5.941%	66	71	-97.895%
2025-10-17	2.0200	2.0200	2.0200	2.0200	-20.784%	1	12	-98.020%
2025-10-15	3.6000	3.9000	2.5500	2.5500	-32.540%	6	12	-98.431%
2025-10-14	3.6500	5.6100	3.5300	3.7800	0.000%	13	0	-98.942%

.dark-mode .x8nNx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8nNx0{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C10AREC Jan 15 2027 10.00 Call (AREC270115C00010000)option OPRA

AREC20270115C10
AREC Jan 15 2027 10.00 Call (AREC270115C00010000)
option OPRA