Dark

AREC20270115C3.5
AREC Jan 15 2027 3.50 Call (AREC270115C00003500)
option OPRA

EOD

Jul 29, 2026

0.1500-40.000%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,391	0.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,392	-40.000%
2026-07-23	0.1800	0.2300	0.1500	0.2100	0.000%	220	1,391	-28.571%
2026-07-22	0.1800	0.2100	0.1800	0.2100	+40.000%	15	1,359	-28.571%
2026-07-20	0.2500	0.2500	0.1500	0.1500	+25.000%	18	1,349	0.000%
2026-07-17	0.2500	0.2500	0.1200	0.1200	-40.000%	54	1,346	+25.000%
2026-07-16	0.2500	0.2500	0.2000	0.2000	-9.091%	4	1,345	-25.000%
2026-07-15	0.3500	0.3500	0.2200	0.2200	-26.667%	99	1,341	-31.818%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+36.364%	1	1,318	-50.000%
2026-07-09	0.2500	0.2500	0.2100	0.2200	-24.138%	472	1,317	-31.818%
2026-07-08	0.2900	0.3000	0.2400	0.2900	+3.571%	84	907	-48.276%
2026-07-07	0.4000	0.4000	0.2800	0.2800	-6.667%	72	978	-46.429%
2026-07-06	0.3800	0.3900	0.1200	0.3000	-6.250%	248	921	-50.000%
2026-07-02	0.3400	0.4000	0.3100	0.3200	+3.226%	280	1,326	-53.125%
2026-07-01	0.4200	0.4400	0.2800	0.3100	-22.500%	591	1,326	-51.613%
2026-06-30	0.4000	0.4500	0.4000	0.4000	+5.263%	4	783	-62.500%
2026-06-29	0.3600	0.3800	0.3600	0.3800	+15.152%	3	782	-60.526%
2026-06-26	0.3000	0.3500	0.3000	0.3300	-13.158%	5	780	-54.545%
2026-06-25	0.3800	0.3800	0.3800	0.3800	+26.667%	1	778	-60.526%
2026-06-24	0.3500	0.3500	0.3000	0.3000	-14.286%	22	778	-50.000%
2026-06-23	0.4400	0.4500	0.3500	0.3500	0.000%	32	785	-57.143%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-22.222%	66	771	-57.143%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-10.000%	1	797	-66.667%
2026-06-15	0.5000	0.5000	0.5000	0.5000	+11.111%	40	796	-70.000%
2026-06-11	0.4200	0.4500	0.4200	0.4500	+7.143%	23	756	-66.667%
2026-06-10	0.4200	0.4200	0.4200	0.4200	+10.526%	3	743	-64.286%
2026-06-09	0.5000	0.5000	0.3800	0.3800	-24.000%	33	743	-60.526%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-16.667%	1	773	-70.000%
2026-06-04	0.6000	0.6000	0.6000	0.6000	0.000%	2	772	-75.000%
2026-06-02	0.7500	0.7500	0.6000	0.6000	-7.692%	3	770	-75.000%
2026-06-01	0.6500	0.6500	0.6100	0.6500	+18.182%	28	770	-76.923%
2026-05-29	0.5700	0.5700	0.5000	0.5500	-8.333%	6	746	-72.727%
2026-05-28	0.5500	0.6000	0.5500	0.6000	+15.385%	11	741	-75.000%
2026-05-27	0.4500	0.6000	0.4500	0.5200	-3.704%	4	736	-71.154%
2026-05-26	0.5400	0.5400	0.5400	0.5400	-1.818%	1	734	-72.222%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+22.222%	1	733	-72.727%
2026-05-21	0.4500	0.5000	0.4500	0.4500	+4.651%	111	840	-66.667%
2026-05-20	0.4200	0.5000	0.4000	0.4300	-21.818%	5	840	-65.116%
2026-05-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	836	-72.727%
2026-05-15	0.6200	0.6200	0.4800	0.5500	-15.385%	30	836	-72.727%
2026-05-14	0.6000	0.6500	0.5300	0.6500	+8.333%	72	826	-76.923%
2026-05-13	0.6000	0.6000	0.4800	0.6000	-4.762%	14	708	-75.000%
2026-05-12	0.5600	0.6500	0.5600	0.6300	+14.545%	98	708	-76.190%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-11.290%	1	708	-72.727%
2026-05-07	0.6500	0.6500	0.6200	0.6200	-4.615%	2	709	-75.806%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-13.333%	1	709	-76.923%
2026-05-04	0.5500	0.7500	0.5500	0.7500	+19.048%	28	708	-80.000%
2026-05-01	0.6500	0.6500	0.6300	0.6300	+14.545%	2	680	-76.190%
2026-04-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	680	-72.727%
2026-04-29	0.5500	0.5500	0.5000	0.5000	-1.961%	6	681	-70.000%
2026-04-28	0.5800	0.5800	0.5100	0.5100	-7.273%	2	675	-70.588%
2026-04-27	0.4800	0.5500	0.4300	0.5500	0.000%	19	676	-72.727%
2026-04-23	0.7500	0.7500	0.5500	0.5500	-14.063%	6	683	-72.727%
2026-04-22	0.6400	0.6400	0.6400	0.6400	+6.667%	3	679	-76.563%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+9.091%	2	678	-75.000%
2026-04-20	0.7300	0.7300	0.5500	0.5500	-8.333%	4	678	-72.727%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+9.091%	14	678	-75.000%
2026-04-16	0.6000	0.6000	0.5000	0.5500	-21.429%	23	678	-72.727%
2026-04-15	0.7500	0.7500	0.7000	0.7000	+16.667%	201	656	-78.571%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+9.091%	67	489	-75.000%
2026-04-09	0.5200	0.5500	0.5100	0.5500	-1.786%	37	422	-72.727%
2026-04-08	0.8000	0.8000	0.5500	0.5600	-3.448%	10	432	-73.214%
2026-04-07	0.6000	0.6000	0.5800	0.5800	-19.444%	11	431	-74.138%
2026-04-06	0.7200	0.7200	0.7200	0.7200	+10.769%	1	422	-79.167%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-2.985%	54	367	-76.923%
2026-04-01	0.7000	0.7000	0.6700	0.6700	-6.944%	6	367	-77.612%
2026-03-31	0.7500	0.7500	0.7200	0.7200	+30.909%	2	362	-79.167%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-15.385%	1	362	-72.727%
2026-03-27	0.8000	0.8000	0.6500	0.6500	-18.750%	3	361	-76.923%
2026-03-26	0.8000	0.8000	0.8000	0.8000	+3.896%	1	358	-81.250%
2026-03-25	0.7700	0.7700	0.7700	0.7700	-26.667%	1	358	-80.519%
2026-03-20	1.0500	1.0500	1.0500	1.0500	+3.960%	1	358	-85.714%
2026-03-19	1.3700	1.3700	1.0100	1.0100	-17.213%	6	357	-85.149%
2026-03-18	1.3500	1.3500	1.2100	1.2200	+1.667%	6	357	-87.705%
2026-03-17	1.1500	1.2000	1.1500	1.2000	+14.286%	58	354	-87.500%
2026-03-13	1.0500	1.0500	1.0500	1.0500	-22.222%	1	373	-85.714%
2026-03-12	1.3500	1.3500	1.3500	1.3500	-3.571%	1	373	-88.889%
2026-03-11	1.4000	1.4600	1.4000	1.4000	-3.448%	136	373	-89.286%
2026-03-10	1.4500	1.4500	1.4500	1.4500	+11.538%	2	308	-89.655%
2026-03-06	1.3500	1.4500	1.3000	1.3000	+4.000%	124	307	-88.462%
2026-03-05	1.2000	1.3000	1.2000	1.2500	-3.846%	9	309	-88.000%
2026-03-04	1.2900	1.3500	1.2900	1.3000	+8.333%	14	308	-88.462%
2026-03-03	1.1500	1.2000	1.1500	1.2000	-2.439%	5	308	-87.500%
2026-03-02	1.2300	1.3800	1.2300	1.2300	+11.818%	95	308	-87.805%
2026-02-27	1.2700	1.2700	1.0700	1.1000	-5.172%	19	237	-86.364%
2026-02-26	1.3500	1.3500	1.1500	1.1600	-11.450%	6	236	-87.069%
2026-02-25	1.3300	1.3400	1.3000	1.3100	+13.913%	17	236	-88.550%
2026-02-23	1.3500	1.3500	1.1500	1.1500	-6.504%	5	236	-86.957%
2026-02-20	1.2500	1.2500	1.2300	1.2300	+0.820%	2	237	-87.805%
2026-02-19	1.2200	1.2200	1.2200	1.2200	-2.400%	1	236	-87.705%
2026-02-18	1.2500	1.2500	1.2500	1.2500	+13.636%	1	236	-88.000%
2026-02-13	1.1000	1.1000	1.0500	1.1000	-4.348%	9	236	-86.364%
2026-02-12	1.3500	1.3500	1.1500	1.1500	-14.815%	2	236	-86.957%
2026-02-06	1.1000	1.3500	1.1000	1.3500	+12.500%	25	234	-88.889%
2026-02-05	1.2000	1.2000	1.2000	1.2000	+4.348%	1	219	-87.500%
2026-02-04	1.3000	1.3200	1.1500	1.1500	-14.815%	6	219	-86.957%
2026-02-03	1.3500	1.4000	1.3500	1.3500	+3.846%	83	218	-88.889%
2026-02-02	1.2500	1.3000	1.1500	1.3000	-7.143%	17	219	-88.462%
2026-01-30	1.6000	1.6000	1.4000	1.4000	-17.647%	34	219	-89.286%
2026-01-29	1.7000	1.7000	1.5500	1.7000	-9.574%	7	222	-91.176%
2026-01-28	1.8000	2.1000	1.8000	1.8800	+5.618%	50	217	-92.021%
2026-01-27	1.6000	1.8900	1.6000	1.7800	+1.714%	25	230	-91.573%
2026-01-26	2.4000	2.4000	1.7500	1.7500	-20.455%	17	227	-91.429%
2026-01-23	2.1800	2.2000	1.9300	2.2000	-4.348%	10	216	-93.182%
2026-01-22	2.3000	2.3200	2.0500	2.3000	0.000%	26	214	-93.478%
2026-01-21	1.8500	2.3000	1.7900	2.3000	+39.394%	30	234	-93.478%
2026-01-16	1.7200	1.7800	1.5100	1.6500	-5.714%	25	205	-90.909%
2026-01-15	1.7500	1.7500	1.7500	1.7500	+6.061%	3	205	-91.429%
2026-01-14	1.6000	1.7500	1.6000	1.6500	+10.000%	5	202	-90.909%
2026-01-13	1.5000	1.5000	1.5000	1.5000	+7.143%	1	199	-90.000%
2026-01-12	1.4000	1.4000	1.4000	1.4000	-15.152%	61	199	-89.286%
2026-01-08	1.7000	1.7000	1.6200	1.6500	+3.125%	60	260	-90.909%
2026-01-05	1.3500	1.6000	1.3500	1.6000	+52.381%	4	200	-90.625%
2025-12-22	1.0500	1.0500	1.0000	1.0500	+23.529%	10	200	-85.714%
2025-12-19	0.6500	0.8500	0.6500	0.8500	-4.494%	7	193	-82.353%
2025-12-16	1.1000	1.1000	0.8900	0.8900	-12.745%	2	192	-83.146%
2025-12-15	0.8000	1.0200	0.8000	1.0200	-34.194%	5	193	-85.294%
2025-12-12	1.5500	1.5500	1.5500	1.5500	+24.000%	1	189	-90.323%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-14.966%	4	189	-88.000%
2025-12-10	1.4700	1.4700	1.4700	1.4700	+12.214%	1	193	-89.796%
2025-12-09	1.3100	1.3100	1.3100	1.3100	-7.746%	1	192	-88.550%
2025-12-08	1.4200	1.4200	1.4100	1.4200	-20.225%	16	191	-89.437%
2025-12-05	1.7600	1.7800	1.7000	1.7800	+32.836%	41	176	-91.573%
2025-12-02	1.3800	1.3800	1.3400	1.3400	+6.349%	4	141	-88.806%
2025-11-26	1.2700	1.2700	1.2600	1.2600	-3.077%	39	155	-88.095%
2025-11-25	1.3400	1.3400	1.2800	1.3000	-7.143%	49	155	-88.462%
2025-11-24	1.4300	1.4300	1.3800	1.4000	+2.941%	139	141	-89.286%
2025-11-21	1.3600	1.3600	1.3600	1.3600	+8.800%	1	218	-88.971%
2025-11-20	1.4000	1.4000	1.2000	1.2500	-21.875%	8	219	-88.000%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-13.978%	1	218	-90.625%
2025-11-18	1.8600	1.8600	1.8600	1.8600	+30.070%	2	217	-91.935%
2025-11-17	1.5700	1.6000	1.4300	1.4300	-8.333%	16	215	-89.510%
2025-11-14	1.4500	2.0000	1.4500	1.5600	-25.714%	13	199	-90.385%
2025-11-13	2.1000	2.1000	2.1000	2.1000	+0.478%	1	206	-92.857%
2025-11-12	2.4000	2.4000	2.0900	2.0900	-15.726%	3	206	-92.823%
2025-11-11	2.6100	2.6100	2.4800	2.4800	-3.125%	4	207	-93.952%
2025-11-10	2.6000	2.6000	2.5600	2.5600	+4.490%	11	203	-94.141%
2025-11-07	2.3400	2.5200	1.8700	2.4500	+12.385%	69	196	-93.878%
2025-11-06	2.0100	2.7500	2.0000	2.1800	-12.097%	135	235	-93.119%
2025-11-05	2.9500	2.9500	2.4800	2.4800	-11.429%	7	103	-93.952%
2025-11-04	2.3000	2.8000	2.3000	2.8000	-0.709%	49	96	-94.643%
2025-11-03	3.0400	3.2000	2.5800	2.8200	+26.457%	134	25	-94.681%
2025-10-30	2.4000	2.4000	2.2300	2.2300	-10.442%	14	25	-93.274%
2025-10-29	2.7500	2.7500	2.4400	2.4900	0.000%	31	31	-93.976%

.dark-mode .kc6Jtd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kc6Jtd{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C3.5AREC Jan 15 2027 3.50 Call (AREC270115C00003500)option OPRA

AREC20270115C3.5
AREC Jan 15 2027 3.50 Call (AREC270115C00003500)
option OPRA