Dark

AREC20270115C2.5
AREC Jan 15 2027 2.50 Call (AREC270115C00002500)
option OPRA

EOD

Jul 29, 2026

0.5200+57.576%(+0.1900)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5300	0.5300	0.5200	0.5200	+57.576%	60	3,608	0.000%
2026-07-28	0.3800	0.3800	0.3100	0.3300	-17.500%	81	3,649	+57.576%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+14.286%	60	3,592	+30.000%
2026-07-24	0.3600	0.3600	0.3500	0.3500	-5.405%	9	3,542	+48.571%
2026-07-22	0.2800	0.3700	0.2400	0.3700	+5.714%	4	3,534	+40.541%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+52.174%	3	3,533	+48.571%
2026-07-20	0.2700	0.2800	0.2300	0.2300	0.000%	10	3,536	+126.087%
2026-07-17	0.2300	0.2300	0.2300	0.2300	-17.857%	1	3,533	+126.087%
2026-07-16	0.3200	0.3500	0.2000	0.2800	-30.000%	658	3,533	+85.714%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-18.367%	1	3,300	+30.000%
2026-07-14	0.4000	0.4900	0.4000	0.4900	+28.947%	4	3,299	+6.122%
2026-07-13	0.3500	0.4500	0.3200	0.3800	-2.564%	15	3,299	+36.842%
2026-07-08	0.3900	0.4200	0.3800	0.3900	+2.632%	8	3,294	+33.333%
2026-07-07	0.4100	0.4100	0.3800	0.3800	-5.000%	29	3,300	+36.842%
2026-07-06	0.4500	0.4500	0.4000	0.4000	-20.000%	13	3,300	+30.000%
2026-07-02	0.5200	0.5200	0.5000	0.5000	0.000%	3	3,308	+4.000%
2026-07-01	0.6000	0.6000	0.5000	0.5000	-16.667%	6	3,308	+4.000%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-7.692%	90	3,308	-13.333%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+14.035%	1	3,308	-20.000%
2026-06-26	0.5200	0.5700	0.5200	0.5700	+21.277%	6	3,309	-8.772%
2026-06-25	0.5000	0.5000	0.4700	0.4700	-22.951%	110	3,304	+10.638%
2026-06-23	0.7000	0.7900	0.6100	0.6100	-12.857%	9	3,304	-14.754%
2026-06-22	0.7000	0.7000	0.7000	0.7000	+16.667%	1	3,303	-25.714%
2026-06-18	0.7000	0.7000	0.6000	0.6000	-14.286%	7	3,298	-13.333%
2026-06-16	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,298	-25.714%
2026-06-15	0.7000	0.7000	0.7000	0.7000	+7.692%	1	3,299	-25.714%
2026-06-12	0.6500	0.6500	0.6100	0.6500	+1.563%	37	3,298	-20.000%
2026-06-11	0.6200	0.6500	0.6200	0.6400	+6.667%	3	3,289	-18.750%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+9.091%	500	3,288	-13.333%
2026-06-09	0.6000	0.6500	0.5200	0.5500	-21.429%	608	2,788	-5.455%
2026-06-08	0.7500	0.8000	0.6500	0.7000	+7.692%	118	2,420	-25.714%
2026-06-05	0.7300	0.7300	0.6500	0.6500	-18.750%	57	2,304	-20.000%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-11.111%	4	2,351	-35.000%
2026-06-03	1.0000	1.0500	0.9000	0.9000	-15.094%	6	2,347	-42.222%
2026-06-02	1.0000	1.0600	1.0000	1.0600	+6.000%	8	2,341	-50.943%
2026-06-01	0.7500	1.0000	0.7500	1.0000	+33.333%	75	2,334	-48.000%
2026-05-29	0.8000	0.8200	0.7500	0.7500	-11.765%	13	2,296	-30.667%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+4.938%	2	2,286	-38.824%
2026-05-27	0.7000	0.8100	0.7000	0.8100	+15.714%	15	2,286	-35.802%
2026-05-26	0.9500	0.9500	0.6700	0.7000	+16.667%	124	2,283	-25.714%
2026-05-22	0.6500	0.6500	0.6000	0.6000	-7.692%	503	1,842	-13.333%
2026-05-21	0.9000	0.9000	0.6500	0.6500	-5.797%	4	1,842	-20.000%
2026-05-20	0.6500	0.6900	0.6300	0.6900	+15.000%	12	1,842	-24.638%
2026-05-18	0.6500	0.6500	0.6000	0.6000	-20.000%	29	1,818	-13.333%
2026-05-15	0.8200	0.8200	0.7500	0.7500	-6.250%	5	1,818	-30.667%
2026-05-14	0.8000	0.8000	0.8000	0.8000	0.000%	50	1,817	-35.000%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+6.667%	100	1,782	-35.000%
2026-05-11	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,782	-30.667%
2026-05-08	0.8500	0.8500	0.7500	0.7500	+4.167%	40	1,782	-30.667%
2026-05-07	1.2000	1.2000	0.7200	0.7200	-10.000%	23	1,742	-27.778%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-2.439%	7	1,720	-35.000%
2026-05-05	1.0500	1.0500	0.8200	0.8200	-13.684%	100	1,717	-36.585%
2026-05-04	0.9500	0.9500	0.9500	0.9500	+18.750%	2	1,617	-45.263%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,613	-35.000%
2026-04-30	0.7000	0.7500	0.7000	0.7500	+15.385%	21	1,613	-30.667%
2026-04-29	0.8600	0.8600	0.6500	0.6500	-17.722%	5	1,623	-20.000%
2026-04-28	0.8000	0.8000	0.7200	0.7900	+12.857%	3	1,622	-34.177%
2026-04-27	0.8000	0.8000	0.6700	0.7000	+2.941%	607	1,622	-25.714%
2026-04-24	0.8000	0.8000	0.6800	0.6800	-15.000%	14	1,541	-23.529%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-11.111%	5	1,529	-35.000%
2026-04-22	0.8500	0.9500	0.8500	0.9000	-5.263%	605	1,534	-42.222%
2026-04-21	0.9500	0.9500	0.9500	0.9500	+11.765%	5	924	-45.263%
2026-04-20	0.8500	0.8500	0.8500	0.8500	+21.429%	3	924	-38.824%
2026-04-17	0.8500	0.8500	0.7000	0.7000	-12.500%	7	927	-25.714%
2026-04-16	0.7500	0.8000	0.7500	0.8000	+6.667%	11	926	-35.000%
2026-04-13	0.7900	0.7900	0.7500	0.7500	-3.846%	12	915	-30.667%
2026-04-10	0.7500	0.7800	0.7500	0.7800	+11.429%	9	903	-33.333%
2026-04-08	0.7000	0.7000	0.7000	0.7000	0.000%	27	897	-25.714%
2026-04-06	1.0500	1.0500	0.7000	0.7000	-26.316%	20	924	-25.714%
2026-04-02	0.9500	0.9500	0.9000	0.9500	+5.556%	78	917	-45.263%
2026-04-01	0.9400	0.9400	0.9000	0.9000	+15.385%	9	917	-42.222%
2026-03-30	0.8900	0.8900	0.7800	0.7800	-8.235%	5	915	-33.333%
2026-03-27	0.9000	0.9000	0.8500	0.8500	-10.526%	9	910	-38.824%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-9.524%	1	906	-45.263%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-4.545%	1	906	-50.476%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+2.804%	1	905	-52.727%
2026-03-20	1.1400	1.1400	1.0700	1.0700	-26.207%	4	904	-51.402%
2026-03-16	1.4500	1.4500	1.4500	1.4500	-1.361%	1	907	-64.138%
2026-03-13	1.4700	1.4700	1.4700	1.4700	-2.000%	10	908	-64.626%
2026-03-12	1.6000	1.6000	1.5000	1.5000	-14.286%	3	898	-65.333%
2026-03-11	1.8100	1.8100	1.7500	1.7500	-1.685%	3	896	-70.286%
2026-03-10	1.7800	1.7800	1.7800	1.7800	+11.250%	1	893	-70.787%
2026-03-09	1.5000	1.6000	1.5000	1.6000	+1.911%	42	894	-67.500%
2026-03-06	1.6300	1.7200	1.5700	1.5700	+1.290%	20	942	-66.879%
2026-03-05	1.6000	1.6000	1.5000	1.5500	-1.274%	17	958	-66.452%
2026-03-04	1.5700	1.5700	1.5700	1.5700	+1.290%	7	972	-66.879%
2026-03-03	1.4300	1.5500	1.4000	1.5500	-3.125%	22	976	-66.452%
2026-03-02	1.6000	1.6500	1.5400	1.6000	+11.888%	36	958	-67.500%
2026-02-27	1.4700	1.4700	1.4300	1.4300	-4.027%	17	927	-63.636%
2026-02-26	1.5500	1.5500	1.4800	1.4900	-3.871%	5	944	-65.101%
2026-02-24	1.5400	1.5500	1.5400	1.5500	0.000%	2	939	-66.452%
2026-02-20	1.5500	1.5500	1.5500	1.5500	+4.027%	1	937	-66.452%
2026-02-18	1.4900	1.4900	1.4900	1.4900	-9.697%	20	936	-65.101%
2026-02-13	1.2300	1.6500	1.1500	1.6500	+26.923%	40	901	-68.485%
2026-02-12	1.3800	1.3800	1.2800	1.3000	-13.333%	9	901	-60.000%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+10.294%	36	895	-65.333%
2026-02-09	1.8000	1.8000	1.3600	1.3600	-9.333%	5	859	-61.765%
2026-02-06	1.4000	1.5000	1.2000	1.5000	+30.435%	95	856	-65.333%
2026-02-05	1.2000	1.3000	1.1500	1.1500	-17.857%	71	831	-54.783%
2026-02-04	1.5000	1.7200	1.4000	1.4000	-15.152%	20	830	-62.857%
2026-02-02	1.7500	1.7500	1.3000	1.6500	-7.303%	17	833	-68.485%
2026-01-30	1.8900	1.9000	1.7200	1.7800	-11.881%	6	824	-70.787%
2026-01-29	1.9500	2.0200	1.8000	2.0200	-12.931%	5	829	-74.257%
2026-01-28	2.3500	2.4000	2.1800	2.3200	+3.111%	17	829	-77.586%
2026-01-27	1.9300	2.2500	1.9300	2.2500	+13.636%	32	830	-76.889%
2026-01-26	2.5200	2.8000	1.9800	1.9800	-25.843%	41	805	-73.737%
2026-01-22	2.7600	2.7800	2.6000	2.6700	+6.800%	43	786	-80.524%
2026-01-21	2.3000	2.5500	2.2900	2.5000	+31.579%	14	812	-79.200%
2026-01-20	1.9500	2.0500	1.9000	1.9000	-2.564%	98	817	-72.632%
2026-01-16	1.9000	1.9500	1.9000	1.9500	+11.429%	22	756	-73.333%
2026-01-13	1.9000	1.9000	1.7500	1.7500	-12.500%	10	756	-70.286%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+11.111%	3	749	-74.000%
2026-01-09	1.8000	1.8000	1.8000	1.8000	0.000%	10	752	-71.111%
2026-01-07	1.8000	1.8000	1.8000	1.8000	0.000%	5	762	-71.111%
2026-01-05	1.8000	1.8500	1.8000	1.8000	+38.462%	17	772	-71.111%
2025-12-31	1.2200	1.3000	1.2200	1.3000	-4.412%	20	772	-60.000%
2025-12-30	1.3800	1.3800	1.3600	1.3600	-6.207%	12	772	-61.765%
2025-12-29	1.4500	1.4500	1.4500	1.4500	0.000%	17	760	-64.138%
2025-12-26	1.4500	1.4500	1.4500	1.4500	+11.538%	5	743	-64.138%
2025-12-23	0.7600	1.3000	0.7600	1.3000	+4.000%	16	738	-60.000%
2025-12-22	1.1000	1.2500	1.1000	1.2500	+9.649%	35	744	-58.400%
2025-12-19	1.1000	1.1400	1.1000	1.1400	+21.277%	6	721	-54.386%
2025-12-18	1.5000	1.5000	0.9200	0.9400	-27.692%	69	717	-44.681%
2025-12-17	0.9500	1.3000	0.9500	1.3000	+17.117%	5	658	-60.000%
2025-12-16	1.1500	1.1500	0.6500	1.1100	-11.200%	16	663	-53.153%
2025-12-15	1.2500	1.2500	1.2500	1.2500	-21.384%	2	672	-58.400%
2025-12-12	1.4500	1.5900	1.2000	1.5900	+13.571%	38	670	-67.296%
2025-12-11	1.4000	1.4000	1.4000	1.4000	+1.449%	1	639	-62.857%
2025-12-10	1.3500	1.4500	1.3500	1.3800	-4.828%	4	639	-62.319%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-25.641%	5	637	-64.138%
2025-12-08	1.9500	1.9500	1.9500	1.9500	+2.632%	2	632	-73.333%
2025-12-05	1.9000	1.9100	1.8800	1.9000	+8.571%	53	630	-72.632%
2025-12-04	1.9000	1.9000	1.7500	1.7500	+1.744%	2	578	-70.286%
2025-12-03	1.7800	1.7800	1.7200	1.7200	+1.176%	3	576	-69.767%
2025-12-02	1.7200	1.7200	1.7000	1.7000	+17.241%	2	576	-69.412%
2025-11-26	1.5000	1.5000	1.4500	1.4500	-11.043%	14	564	-64.138%
2025-11-24	1.6300	1.6300	1.6300	1.6300	+13.194%	1	564	-68.098%
2025-11-21	1.4400	1.4400	1.4400	1.4400	-20.000%	3	565	-63.889%
2025-11-20	1.5800	1.8000	1.4500	1.8000	-26.531%	3	564	-71.111%
2025-11-18	2.4500	2.4500	2.4500	2.4500	+28.947%	1	563	-78.776%
2025-11-13	2.2000	2.2000	1.7500	1.9000	-31.408%	244	562	-72.632%
2025-11-12	2.7700	2.7700	2.7700	2.7700	-2.807%	1	739	-81.227%
2025-11-11	2.8500	2.8500	2.8500	2.8500	-1.042%	1	739	-81.754%
2025-11-10	2.8800	2.8800	2.8800	2.8800	-4.000%	1	739	-81.944%
2025-11-07	2.6000	3.0000	2.6000	3.0000	+7.143%	6	740	-82.667%
2025-11-05	2.8000	2.8000	2.8000	2.8000	-5.085%	2	740	-81.429%
2025-11-04	2.6000	3.0000	2.6000	2.9500	+1.724%	5	742	-82.373%
2025-11-03	3.2500	3.2500	2.6700	2.9000	+28.889%	30	761	-82.069%
2025-10-30	2.2600	2.2600	2.2500	2.2500	-16.667%	3	761	-76.889%
2025-10-29	2.4700	2.9000	2.4700	2.7000	+27.962%	10	764	-80.741%
2025-10-28	2.1100	2.1100	2.1100	2.1100	-4.091%	1	757	-75.355%
2025-10-27	2.7000	2.7000	1.9000	2.2000	-20.000%	84	832	-76.364%
2025-10-24	2.7500	2.7500	2.7500	2.7500	+1.852%	1	832	-81.091%
2025-10-23	2.9300	2.9300	2.7000	2.7000	+9.312%	4	831	-80.741%
2025-10-22	2.4000	2.8000	2.4000	2.4700	-13.636%	338	833	-78.947%
2025-10-21	3.0800	3.1000	2.7700	2.8600	-18.286%	20	568	-81.818%
2025-10-20	2.9300	3.5000	2.7000	3.5000	+17.450%	79	552	-85.143%
2025-10-17	3.0000	3.0000	2.4000	2.9800	-3.871%	37	541	-82.550%
2025-10-16	3.8000	3.8000	3.0000	3.1000	-16.216%	89	508	-83.226%
2025-10-15	5.2000	5.2000	3.6000	3.7000	-31.481%	127	567	-85.946%
2025-10-14	4.5400	5.7000	3.9000	5.4000	+42.105%	101	460	-90.370%
2025-10-13	2.9500	3.8000	2.9400	3.8000	+29.252%	251	498	-86.316%
2025-10-10	2.7500	3.7000	2.7500	2.9400	+3.158%	37	274	-82.313%
2025-10-09	2.8500	2.8500	2.8500	2.8500	-3.390%	2	279	-81.754%
2025-10-08	2.7500	2.9500	2.6200	2.9500	+13.462%	6	277	-82.373%
2025-10-07	2.7500	2.7500	2.6000	2.6000	-5.455%	3	275	-80.000%
2025-10-06	2.4800	2.9100	2.4800	2.7500	+19.565%	58	273	-81.091%
2025-10-03	2.2000	2.4500	2.1000	2.3000	+17.949%	93	221	-77.391%
2025-10-02	1.7500	1.9500	1.7400	1.9500	+14.706%	55	183	-73.333%
2025-10-01	1.6500	1.7000	1.6500	1.7000	+3.030%	4	128	-69.412%
2025-09-30	1.6500	1.6500	1.6500	1.6500	-15.816%	25	124	-68.485%
2025-09-29	2.1500	2.1500	1.9500	1.9600	+17.365%	54	99	-73.469%
2025-09-26	1.6700	1.6700	1.6700	1.6700	-13.472%	1	45	-68.862%
2025-09-25	1.7800	2.0000	1.7800	1.9300	+7.222%	5	46	-73.057%
2025-09-24	1.8000	1.8000	1.8000	1.8000	-1.099%	1	44	-71.111%
2025-09-23	1.8200	1.8200	1.8200	1.8200	-4.712%	20	43	-71.429%
2025-09-22	1.9400	1.9500	1.9100	1.9100	+2.688%	8	23	-72.775%
2025-09-19	1.7500	1.9000	1.7100	1.8600	+3.333%	15	19	-72.043%
2025-09-16	1.6000	1.8000	1.6000	1.8000	0.000%	4	4	-71.111%

.dark-mode .t3gdWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3gdWP{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C2.5AREC Jan 15 2027 2.50 Call (AREC270115C00002500)option OPRA

AREC20270115C2.5
AREC Jan 15 2027 2.50 Call (AREC270115C00002500)
option OPRA