Dark

AREC20270115C2
AREC Jan 15 2027 2.00 Call (AREC270115C00002000)
option OPRA

EOD

Jul 29, 2026

0.4000-2.439%(-0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4000	0.4000	0.4000	0.4000	-2.439%	27	4,293	0.000%
2026-07-27	0.4100	0.4100	0.4100	0.4100	-25.455%	2	4,268	-2.439%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+22.222%	20	4,268	-27.273%
2026-07-21	0.3500	0.5000	0.3500	0.4500	+50.000%	39	4,268	-11.111%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-23.077%	1	4,264	+33.333%
2026-07-16	0.4000	0.5000	0.3700	0.3900	-22.000%	1,079	4,264	+2.564%
2026-07-15	0.5500	0.6000	0.5000	0.5000	+11.111%	53	3,333	-20.000%
2026-07-13	0.4500	0.5600	0.4500	0.4500	0.000%	32	3,333	-11.111%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-13.462%	7	3,334	-11.111%
2026-07-09	0.5000	0.5200	0.5000	0.5200	0.000%	8	3,341	-23.077%
2026-07-08	0.5500	0.5500	0.5200	0.5200	-13.333%	10	3,347	-23.077%
2026-07-07	0.5700	0.6000	0.5300	0.6000	+1.695%	21	3,352	-33.333%
2026-07-06	0.8400	0.8400	0.5900	0.5900	-1.667%	15	3,363	-32.203%
2026-07-02	0.7000	0.7000	0.6000	0.6000	-6.250%	203	3,415	-33.333%
2026-07-01	0.7300	0.7300	0.6400	0.6400	-14.667%	13	3,415	-37.500%
2026-06-30	0.7500	0.7500	0.7500	0.7500	0.000%	3	3,409	-46.667%
2026-06-26	0.7000	0.7500	0.6300	0.7500	+15.385%	244	3,407	-46.667%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-20.732%	250	3,199	-38.462%
2026-06-23	0.8000	0.8500	0.7700	0.8200	+9.333%	9	2,957	-51.220%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-2.597%	1	2,955	-46.667%
2026-06-18	0.7300	0.7700	0.7300	0.7700	-3.750%	2	2,955	-48.052%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+8.108%	6	2,955	-50.000%
2026-06-16	0.8500	0.8500	0.7400	0.7400	-1.333%	102	2,955	-45.946%
2026-06-10	0.7500	0.7600	0.7500	0.7500	+8.696%	22	2,953	-46.667%
2026-06-09	1.0500	1.0500	0.6900	0.6900	-12.658%	397	2,951	-42.029%
2026-06-05	0.8000	0.8000	0.7500	0.7900	-21.000%	32	3,000	-49.367%
2026-06-04	1.0000	1.0500	1.0000	1.0000	-16.667%	7	2,990	-60.000%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+4.348%	16	2,983	-66.667%
2026-06-01	1.0500	1.2000	1.0500	1.1500	+19.792%	16	2,993	-65.217%
2026-05-29	1.0500	1.0500	0.9000	0.9600	-12.727%	21	2,982	-58.333%
2026-05-28	0.9500	1.1000	0.9500	1.1000	+15.789%	415	2,961	-63.636%
2026-05-27	0.9000	0.9500	0.8200	0.9500	+11.765%	110	2,680	-57.895%
2026-05-26	0.9000	0.9000	0.8500	0.8500	-15.000%	11	2,764	-52.941%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+25.000%	2	2,755	-60.000%
2026-05-20	0.9000	0.9000	0.7000	0.8000	+11.111%	157	2,754	-50.000%
2026-05-19	0.7200	0.7200	0.7200	0.7200	-6.494%	1	2,663	-44.444%
2026-05-18	0.7700	0.7700	0.7700	0.7700	-9.412%	7	2,663	-48.052%
2026-05-15	0.9500	0.9500	0.8500	0.8500	-7.609%	266	2,663	-52.941%
2026-05-14	0.9200	0.9200	0.9200	0.9200	-11.538%	5	2,836	-56.522%
2026-05-11	1.0400	1.0400	1.0400	1.0400	+2.970%	338	2,831	-61.538%
2026-05-07	1.0000	1.0100	0.9700	1.0100	+1.000%	17	2,493	-60.396%
2026-05-06	0.9900	1.0000	0.9900	1.0000	+5.263%	15	2,488	-60.000%
2026-05-05	0.9500	0.9500	0.9500	0.9500	0.000%	5	2,473	-57.895%
2026-05-04	0.9000	0.9500	0.9000	0.9500	0.000%	36	2,473	-57.895%
2026-05-01	1.1000	1.1000	0.8900	0.9500	-2.062%	13	2,467	-57.895%
2026-04-30	1.0000	1.0000	0.8500	0.9700	+22.785%	269	2,467	-58.763%
2026-04-29	0.7800	0.8700	0.7500	0.7900	-4.819%	12	2,209	-49.367%
2026-04-28	0.8700	0.8700	0.8000	0.8300	-17.000%	13	2,213	-51.807%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-9.091%	300	2,200	-60.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,900	-63.636%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+16.162%	2	1,899	-65.217%
2026-04-20	1.1500	1.1500	0.9900	0.9900	+7.609%	505	1,899	-59.596%
2026-04-17	0.9500	1.0500	0.9000	0.9200	-1.075%	217	1,468	-56.522%
2026-04-16	0.9300	0.9300	0.9300	0.9300	-11.429%	8	1,398	-56.989%
2026-04-15	1.0500	1.0500	1.0500	1.0500	+23.529%	1	1,390	-61.905%
2026-04-09	0.8700	0.8700	0.8500	0.8500	-10.526%	110	1,389	-52.941%
2026-04-07	1.0000	1.0000	0.9500	0.9500	0.000%	10	1,279	-57.895%
2026-04-02	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,270	-57.895%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-20.000%	20	1,270	-60.000%
2026-03-25	1.2000	1.2500	1.2000	1.2500	-1.575%	15	1,250	-68.000%
2026-03-20	1.2900	1.2900	1.2700	1.2700	-27.429%	6	1,252	-68.504%
2026-03-12	1.7500	1.7500	1.7500	1.7500	-14.216%	1	1,246	-77.143%
2026-03-11	2.0400	2.0400	2.0400	2.0400	+2.000%	1	1,247	-80.392%
2026-03-10	1.9000	2.0000	1.9000	2.0000	+16.279%	55	1,246	-80.000%
2026-03-09	1.7200	1.7200	1.7200	1.7200	-1.714%	41	1,244	-76.744%
2026-03-06	1.7000	1.8700	1.7000	1.7500	-3.315%	19	1,244	-77.143%
2026-03-05	1.7500	1.8100	1.7100	1.8100	-0.549%	17	1,244	-77.901%
2026-03-04	1.7500	1.8900	1.7400	1.8200	+5.202%	29	1,244	-78.022%
2026-03-03	1.8100	1.8100	1.6500	1.7300	+8.125%	14	1,244	-76.879%
2026-02-27	1.5500	1.6500	1.5500	1.6000	-3.614%	22	1,244	-75.000%
2026-02-26	1.6800	1.6800	1.6600	1.6600	-10.753%	200	1,248	-75.904%
2026-02-25	1.8600	1.8600	1.8600	1.8600	+6.286%	2	1,276	-78.495%
2026-02-24	1.8000	1.8000	1.7500	1.7500	+14.379%	42	1,276	-77.143%
2026-02-12	1.4900	1.5300	1.4600	1.5300	-1.290%	25	1,259	-73.856%
2026-02-09	1.6000	1.6000	1.5500	1.5500	-6.061%	6	1,260	-74.194%
2026-02-06	2.0100	2.0100	1.5700	1.6500	+14.583%	225	1,254	-75.758%
2026-02-05	1.5600	1.5600	1.4400	1.4400	-4.000%	2	1,044	-72.222%
2026-02-04	1.6500	1.6500	1.5000	1.5000	-21.053%	325	1,044	-73.333%
2026-02-03	1.9000	1.9000	1.9000	1.9000	+15.152%	1	1,058	-78.947%
2026-02-02	1.7100	1.7100	1.5700	1.6500	-12.234%	7	1,057	-75.758%
2026-01-30	2.5500	2.5500	1.8400	1.8800	-13.364%	43	1,052	-78.723%
2026-01-29	2.0700	2.1700	1.9500	2.1700	-14.902%	23	1,017	-81.567%
2026-01-28	2.5000	2.6500	2.4000	2.5500	+8.511%	12	1,015	-84.314%
2026-01-27	2.3500	2.3500	2.3500	2.3500	+11.905%	2	1,018	-82.979%
2026-01-26	3.5000	3.5000	2.1000	2.1000	-25.000%	343	1,019	-80.952%
2026-01-22	2.8000	2.8800	2.8000	2.8000	+19.149%	47	707	-85.714%
2026-01-21	2.3500	2.3500	2.3500	2.3500	+6.335%	2	729	-82.979%
2026-01-15	2.2100	2.2100	2.2100	2.2100	+6.250%	5	729	-81.900%
2026-01-13	2.0800	2.0800	2.0800	2.0800	+1.961%	1	724	-80.769%
2026-01-12	2.1500	2.1500	2.0400	2.0400	+2.000%	10	724	-80.392%
2026-01-08	2.1500	2.1500	2.0000	2.0000	+2.564%	15	714	-80.000%
2026-01-07	1.9500	1.9500	1.9500	1.9500	+14.706%	1	704	-79.487%
2026-01-05	1.7000	1.7000	1.7000	1.7000	+21.429%	1	702	-76.471%
2026-01-02	1.4000	1.4000	1.4000	1.4000	-5.405%	8	702	-71.429%
2025-12-30	1.7000	1.7000	1.4800	1.4800	+0.680%	10	710	-72.973%
2025-12-29	1.4600	1.5200	1.4000	1.4700	-3.289%	22	704	-72.789%
2025-12-26	1.4100	1.7500	1.4000	1.5200	+12.593%	120	704	-73.684%
2025-12-24	1.3500	1.4100	1.2700	1.3500	-6.897%	64	638	-70.370%
2025-12-23	1.4500	1.4500	1.4500	1.4500	+16.000%	2	638	-72.414%
2025-12-22	1.3300	1.3300	1.2500	1.2500	-0.794%	11	638	-68.000%
2025-12-19	1.2400	1.2900	1.0900	1.2600	+8.621%	37	638	-68.254%
2025-12-18	1.2200	1.2200	1.1600	1.1600	-3.333%	36	621	-65.517%
2025-12-17	1.4000	1.4600	1.2000	1.2000	-8.397%	22	587	-66.667%
2025-12-16	1.3900	1.4000	1.3100	1.3100	-9.655%	8	567	-69.466%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-12.121%	1	559	-72.414%
2025-12-12	1.6700	1.6700	1.6500	1.6500	+0.610%	2	558	-75.758%
2025-12-10	1.8300	1.8300	1.6400	1.6400	-4.651%	3	557	-75.610%
2025-12-09	1.7700	1.7700	1.4500	1.7200	+4.878%	57	555	-76.744%
2025-12-08	1.9700	1.9700	1.6400	1.6400	-24.771%	96	520	-75.610%
2025-12-05	2.1800	2.1800	2.1800	2.1800	+16.578%	1	438	-81.651%
2025-12-03	1.8900	1.8900	1.8600	1.8700	+3.315%	44	437	-78.610%
2025-12-02	1.8500	1.8500	1.8100	1.8100	+2.260%	2	397	-77.901%
2025-11-26	1.7700	1.7700	1.7700	1.7700	0.000%	21	375	-77.401%
2025-11-25	1.7700	1.7700	1.7700	1.7700	-1.667%	1	375	-77.401%
2025-11-24	1.8900	1.8900	1.6800	1.8000	+2.857%	3	374	-77.778%
2025-11-21	1.6500	1.7500	1.6500	1.7500	-3.315%	132	374	-77.143%
2025-11-20	1.8100	1.8100	1.8100	1.8100	-15.814%	1	285	-77.901%
2025-11-19	2.1500	2.1500	2.1500	2.1500	+0.467%	2	285	-81.395%
2025-11-18	2.1400	2.1400	2.1400	2.1400	-23.571%	1	283	-81.308%
2025-11-12	2.8000	2.8000	2.7900	2.8000	+3.704%	6	283	-85.714%
2025-11-11	2.7000	2.7000	2.7000	2.7000	-6.574%	1	279	-85.185%
2025-11-10	2.7000	2.8900	2.7000	2.8900	+5.091%	2	279	-86.159%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+11.336%	2	280	-85.455%
2025-11-06	2.4700	2.4700	2.4700	2.4700	-17.667%	4	280	-83.806%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-14.286%	2	280	-86.667%
2025-11-04	3.5000	3.5000	3.5000	3.5000	+25.899%	3	278	-88.571%
2025-10-31	2.7800	2.7800	2.7800	2.7800	-4.138%	5	278	-85.612%
2025-10-30	2.9000	2.9000	2.9000	2.9000	0.000%	1	273	-86.207%
2025-10-29	2.6000	2.9000	2.5000	2.9000	+38.095%	21	272	-86.207%
2025-10-28	2.3900	2.3900	2.1000	2.1000	-12.500%	17	279	-80.952%
2025-10-27	2.7000	2.7000	2.1000	2.4000	-12.088%	20	260	-83.333%
2025-10-23	3.0500	3.0500	2.7300	2.7300	+1.111%	5	260	-85.348%
2025-10-22	2.6000	2.7000	2.6000	2.7000	-20.118%	7	255	-85.185%
2025-10-20	2.8100	3.3800	2.8100	3.3800	+10.098%	10	252	-88.166%
2025-10-17	3.0700	3.0700	3.0700	3.0700	-8.358%	5	250	-86.971%
2025-10-16	4.2800	4.2800	3.3000	3.3500	-9.459%	6	250	-88.060%
2025-10-15	5.0000	5.0000	3.7000	3.7000	-31.481%	22	247	-89.189%
2025-10-14	4.7200	5.7400	4.6000	5.4000	+54.286%	29	226	-92.593%
2025-10-13	3.0400	3.5000	3.0400	3.5000	+12.903%	5	213	-88.571%
2025-10-10	3.4000	3.4000	3.1000	3.1000	+6.897%	6	211	-87.097%
2025-10-09	2.8000	2.9000	2.8000	2.9000	+5.455%	70	205	-86.207%
2025-10-08	2.7500	2.8000	2.6700	2.7500	-1.786%	100	192	-85.455%
2025-10-07	2.7000	2.8000	2.7000	2.8000	-4.762%	50	92	-85.714%
2025-10-06	2.7500	2.9400	2.7500	2.9400	+39.336%	7	43	-86.395%
2025-10-03	2.1100	2.1100	2.1100	2.1100	-2.765%	7	46	-81.043%
2025-09-29	2.1700	2.1700	2.0000	2.1700	+17.935%	14	39	-81.567%
2025-09-25	1.8400	1.8400	1.8400	1.8400	-0.541%	10	46	-78.261%
2025-09-24	1.8500	1.8500	1.8500	1.8500	-2.116%	1	36	-78.378%
2025-09-23	1.8900	1.8900	1.8900	1.8900	-0.526%	5	36	-78.836%
2025-09-19	1.8500	1.9000	1.7700	1.9000	+9.827%	26	36	-78.947%
2025-09-18	1.7500	1.7500	1.7200	1.7300	0.000%	21	21	-76.879%

.dark-mode .gmm2Q4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmm2Q4{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C2AREC Jan 15 2027 2.00 Call (AREC270115C00002000)option OPRA

AREC20270115C2
AREC Jan 15 2027 2.00 Call (AREC270115C00002000)
option OPRA