Dark

AREC20270115C3
AREC Jan 15 2027 3.00 Call (AREC270115C00003000)
option OPRA

EOD

Sep 14, 2026

0.2800-6.667%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.3000	0.3200	0.2600	0.2800	-6.667%	20	2,412	0.000%
2026-09-11	0.3600	0.3600	0.3000	0.3000	-14.286%	320	2,410	-6.667%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,410	-20.000%
2026-09-09	0.4500	0.4500	0.4000	0.4000	0.000%	33	2,410	-30.000%
2026-09-08	0.4000	0.4000	0.4000	0.4000	+5.263%	1	2,415	-30.000%
2026-09-04	0.3700	0.3800	0.3700	0.3800	-15.556%	4	2,418	-26.316%
2026-09-02	0.3700	0.4500	0.3700	0.4500	+7.143%	12	2,418	-37.778%
2026-09-01	0.3600	0.4200	0.3600	0.4200	-6.667%	2	2,413	-33.333%
2026-08-31	0.4000	0.4500	0.4000	0.4500	-18.182%	505	2,414	-37.778%
2026-08-27	0.5500	0.5500	0.5500	0.5500	0.000%	3	2,463	-49.091%
2026-08-26	0.5500	0.5500	0.5500	0.5500	+10.000%	3	2,460	-49.091%
2026-08-24	0.6000	0.6000	0.5000	0.5000	-18.033%	86	2,460	-44.000%
2026-08-21	0.6100	0.6100	0.6100	0.6100	+22.000%	5	2,459	-54.098%
2026-08-20	0.5500	0.5500	0.5000	0.5000	-16.667%	2	2,459	-44.000%
2026-08-19	0.6000	0.6000	0.6000	0.6000	-7.692%	70	2,459	-53.333%
2026-08-18	0.6600	0.6700	0.6500	0.6500	-9.722%	3	2,459	-56.923%
2026-08-17	0.7500	0.7500	0.6900	0.7200	+2.857%	49	2,459	-61.111%
2026-08-14	0.6500	0.7000	0.6500	0.7000	+7.692%	2	2,458	-60.000%
2026-08-13	0.6000	0.7000	0.6000	0.6500	-7.143%	502	2,456	-56.923%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-2.778%	2	2,252	-60.000%
2026-08-11	0.6900	0.8000	0.6900	0.7200	+4.348%	26	2,254	-61.111%
2026-08-10	0.6500	0.7500	0.6500	0.6900	+6.154%	228	2,250	-59.420%
2026-08-07	0.4500	0.7000	0.4400	0.6500	+62.500%	138	2,266	-56.923%
2026-08-06	0.3700	0.4000	0.3700	0.4000	+25.000%	9	2,243	-30.000%
2026-08-05	0.3400	0.4000	0.3200	0.3200	+6.667%	133	2,237	-12.500%
2026-08-04	0.2900	0.3100	0.2900	0.3000	0.000%	6	2,228	-6.667%
2026-08-03	0.2800	0.5000	0.2500	0.3000	-26.829%	74	2,228	-6.667%
2026-07-31	0.4100	0.4100	0.4100	0.4100	-4.651%	1	2,226	-31.707%
2026-07-30	0.4500	0.4500	0.4300	0.4300	+115.000%	2	2,226	-34.884%
2026-07-29	0.3800	0.4000	0.2000	0.2000	-37.500%	64	2,225	+40.000%
2026-07-28	0.3700	0.3700	0.2200	0.3200	+14.286%	101	2,254	-12.500%
2026-07-23	0.1900	0.3000	0.1600	0.2800	+27.273%	221	2,217	0.000%
2026-07-22	0.2700	0.2700	0.2200	0.2200	-12.000%	4	2,162	+27.273%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+13.636%	4	2,162	+12.000%
2026-07-20	0.1500	0.2700	0.1500	0.2200	+15.789%	24	2,163	+27.273%
2026-07-17	0.1300	0.2000	0.1300	0.1900	-13.636%	19	2,141	+47.368%
2026-07-16	0.3100	0.3100	0.2000	0.2200	-12.000%	141	2,135	+27.273%
2026-07-15	0.4000	0.4000	0.2500	0.2500	-24.242%	54	2,152	+12.000%
2026-07-14	0.3500	0.3500	0.2500	0.3300	+10.000%	12	2,201	-15.152%
2026-07-13	0.3100	0.3100	0.3000	0.3000	-14.286%	30	2,190	-6.667%
2026-07-10	0.3500	0.3500	0.3500	0.3500	+16.667%	10	2,173	-20.000%
2026-07-08	0.3800	0.5000	0.3000	0.3000	-18.919%	10	2,163	-6.667%
2026-07-07	0.3700	0.3700	0.3700	0.3700	0.000%	1	2,157	-24.324%
2026-07-06	0.2000	0.4500	0.2000	0.3700	-9.756%	4	2,157	-24.324%
2026-07-02	0.4100	0.4100	0.4100	0.4100	-18.000%	1	2,160	-31.707%
2026-06-30	0.4700	0.5000	0.4700	0.5000	+8.696%	41	2,160	-44.000%
2026-06-29	0.4600	0.4600	0.4600	0.4600	+4.545%	2	2,139	-39.130%
2026-06-26	0.3800	0.4400	0.3800	0.4400	+46.667%	5	2,141	-36.364%
2026-06-25	0.4000	0.4000	0.3000	0.3000	-21.053%	2	2,142	-6.667%
2026-06-24	0.4900	0.4900	0.3800	0.3800	-35.593%	7	2,143	-26.316%
2026-06-23	0.6200	0.6200	0.5900	0.5900	+9.259%	2	2,137	-52.542%
2026-06-22	0.6500	0.6500	0.5300	0.5400	+17.391%	25	2,137	-48.148%
2026-06-18	0.5000	0.5000	0.4600	0.4600	-8.000%	4	2,111	-39.130%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,111	-44.000%
2026-06-15	0.6000	0.6000	0.6000	0.6000	+11.111%	200	2,111	-53.333%
2026-06-10	0.6000	0.6000	0.5400	0.5400	+12.500%	2	1,911	-48.148%
2026-06-09	0.6200	0.6200	0.4300	0.4800	-26.154%	586	1,911	-41.667%
2026-06-08	0.6500	0.6500	0.6500	0.6500	+30.000%	1	2,076	-56.923%
2026-06-05	0.6500	0.6500	0.5000	0.5000	-30.556%	41	2,076	-44.000%
2026-06-04	0.7200	0.7200	0.7200	0.7200	-10.000%	1	2,045	-61.111%
2026-06-03	1.0000	1.0000	0.8000	0.8000	-10.112%	5	2,045	-65.000%
2026-06-02	0.9000	0.9500	0.8500	0.8900	+23.611%	180	2,040	-68.539%
2026-06-01	0.6000	0.7200	0.6000	0.7200	+20.000%	45	1,864	-61.111%
2026-05-29	0.6500	0.6500	0.6000	0.6000	-18.919%	38	1,845	-53.333%
2026-05-28	0.7000	0.7500	0.5900	0.7400	+13.846%	584	1,830	-62.162%
2026-05-27	0.6500	0.6500	0.6500	0.6500	0.000%	201	1,325	-56.923%
2026-05-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,211	-56.923%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+44.444%	15	1,211	-56.923%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,211	-37.778%
2026-05-19	0.4400	0.4400	0.4400	0.4400	-12.000%	10	1,213	-36.364%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-19.355%	2	1,213	-44.000%
2026-05-15	0.6400	0.6700	0.6200	0.6200	-13.889%	6	1,213	-54.839%
2026-05-14	0.6000	0.7500	0.6000	0.7200	+12.500%	9	1,213	-61.111%
2026-05-13	0.7000	0.7000	0.6400	0.6400	-1.538%	2	1,205	-56.250%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-18.750%	10	1,205	-56.923%
2026-05-11	0.8000	0.8000	0.7000	0.8000	+17.647%	12	1,205	-65.000%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-15.000%	35	1,204	-58.824%
2026-05-06	0.7700	0.8000	0.7700	0.8000	-20.000%	21	1,169	-65.000%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+42.857%	5	1,168	-72.000%
2026-05-01	0.6600	0.7000	0.6600	0.7000	+27.273%	2	1,162	-60.000%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-1.786%	10	1,162	-49.091%
2026-04-29	0.6000	0.6000	0.5600	0.5600	-9.677%	11	1,152	-50.000%
2026-04-28	0.6400	0.7000	0.6200	0.6200	+10.714%	6	1,149	-54.839%
2026-04-27	0.6100	0.8500	0.5600	0.5600	-6.667%	5	1,147	-50.000%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-31.818%	10	1,149	-53.333%
2026-04-23	0.8800	0.8800	0.8800	0.8800	+18.919%	1	1,139	-68.182%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+1.370%	1	1,140	-62.162%
2026-04-21	0.7500	0.7500	0.7300	0.7300	+4.286%	11	1,130	-61.644%
2026-04-20	0.7000	0.7000	0.7000	0.7000	-1.408%	1	1,130	-60.000%
2026-04-13	0.7100	0.7100	0.7100	0.7100	+9.231%	1	1,130	-60.563%
2026-04-10	0.6500	0.6500	0.6500	0.6500	0.000%	5	1,129	-56.923%
2026-04-09	0.6600	0.6600	0.6500	0.6500	-1.515%	5	1,124	-56.923%
2026-04-08	0.7200	0.7500	0.6500	0.6600	-12.000%	63	1,119	-57.576%
2026-04-07	0.8600	0.8600	0.7500	0.7500	+1.351%	2	1,119	-62.667%
2026-04-06	0.7800	0.7800	0.7400	0.7400	-1.333%	11	1,118	-62.162%
2026-04-02	0.8000	0.8000	0.7500	0.7500	-6.250%	61	1,057	-62.667%
2026-04-01	0.7500	0.8000	0.7500	0.8000	0.000%	11	1,057	-65.000%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+6.667%	4	1,057	-65.000%
2026-03-27	0.8500	0.8500	0.7500	0.7500	-9.639%	9	1,053	-62.667%
2026-03-26	0.9000	0.9000	0.8300	0.8300	-5.682%	12	1,048	-66.265%
2026-03-25	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,048	-68.182%
2026-03-23	1.0000	1.0000	0.8300	0.9000	-40.000%	3	1,048	-68.889%
2026-03-19	1.3500	1.5000	1.1700	1.5000	+13.636%	64	1,049	-81.333%
2026-03-18	1.3800	1.3800	1.3100	1.3200	-20.000%	6	1,046	-78.788%
2026-03-17	1.0500	1.6500	1.0500	1.6500	+13.793%	2	1,043	-83.030%
2026-03-16	1.4500	1.4500	1.4500	1.4500	-5.844%	1	1,042	-80.690%
2026-03-11	1.5900	1.5900	1.5400	1.5400	-0.645%	13	1,042	-81.818%
2026-03-10	1.7000	1.7000	1.5500	1.5500	+10.714%	61	1,041	-81.935%
2026-03-06	1.4000	1.5000	1.4000	1.4000	-3.448%	13	1,008	-80.000%
2026-03-04	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,010	-80.690%
2026-03-03	1.3600	1.3700	1.3200	1.3500	-6.897%	24	1,011	-79.259%
2026-03-02	1.4300	1.4900	1.4000	1.4500	+12.403%	40	1,008	-80.690%
2026-02-27	1.2500	1.2900	1.1800	1.2900	-0.769%	317	993	-78.295%
2026-02-26	1.3500	1.3500	1.3000	1.3000	-10.345%	15	1,165	-78.462%
2026-02-24	1.4700	1.4700	1.4500	1.4500	+12.403%	2	1,166	-80.690%
2026-02-23	1.4500	1.4500	1.2900	1.2900	-4.444%	22	1,167	-78.295%
2026-02-20	1.3400	1.3500	1.3400	1.3500	+0.746%	32	1,168	-79.259%
2026-02-19	1.3400	1.3400	1.3400	1.3400	+13.559%	1	1,137	-79.104%
2026-02-18	1.4000	1.4000	1.1800	1.1800	-1.667%	2	1,137	-76.271%
2026-02-17	1.3000	1.3000	1.2000	1.2000	-17.241%	6	1,137	-76.667%
2026-02-13	1.4200	1.4800	1.1500	1.4500	+16.000%	373	790	-80.690%
2026-02-12	1.3000	1.4400	1.2500	1.2500	0.000%	13	790	-77.600%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-4.580%	3	793	-77.600%
2026-02-10	1.2500	1.3100	1.2500	1.3100	+2.344%	11	793	-78.626%
2026-02-09	1.2300	1.4000	1.2300	1.2800	-5.185%	8	783	-78.125%
2026-02-06	1.3500	1.3500	1.3500	1.3500	+17.391%	3	776	-79.259%
2026-02-05	1.2000	1.2800	1.1500	1.1500	-14.815%	5	773	-75.652%
2026-02-04	1.3900	1.5200	1.2400	1.3500	-25.000%	9	772	-79.259%
2026-02-03	1.6000	1.8000	1.6000	1.8000	+33.333%	3	768	-84.444%
2026-02-02	1.4000	1.4000	1.2500	1.3500	-7.534%	128	766	-79.259%
2026-01-30	1.7500	1.7500	1.4600	1.4600	-21.081%	127	784	-80.822%
2026-01-29	1.8000	1.8500	1.5500	1.8500	-10.628%	138	865	-84.865%
2026-01-28	2.1200	2.1500	1.9500	2.0700	+0.976%	68	756	-86.473%
2026-01-27	1.9000	2.1500	1.6800	2.0500	+9.626%	215	802	-86.341%
2026-01-26	2.7000	2.7000	1.8500	1.8700	-17.621%	168	733	-85.027%
2026-01-23	2.4000	2.4000	2.2700	2.2700	-8.097%	4	628	-87.665%
2026-01-22	2.4500	2.4700	2.3800	2.4700	+5.556%	4	624	-88.664%
2026-01-21	2.2000	2.3400	2.2000	2.3400	+30.000%	9	622	-88.034%
2026-01-20	1.9000	1.9000	1.8000	1.8000	-5.263%	22	613	-84.444%
2026-01-16	1.9000	1.9000	1.7500	1.9000	0.000%	88	633	-85.263%
2026-01-15	1.9500	1.9500	1.9000	1.9000	+18.750%	30	633	-85.263%
2026-01-13	1.6500	1.6500	1.6000	1.6000	-8.571%	55	603	-82.500%
2026-01-12	1.7500	1.7500	1.7500	1.7500	+1.156%	1	606	-84.000%
2026-01-09	1.6600	1.7300	1.6600	1.7300	+1.765%	295	605	-83.815%
2026-01-07	1.6500	1.7000	1.6500	1.7000	+1.796%	5	310	-83.529%
2026-01-06	1.7500	1.9500	1.6700	1.6700	-1.765%	8	305	-83.234%
2026-01-05	1.6500	1.7000	1.6500	1.7000	+26.866%	102	232	-83.529%
2025-12-30	1.3800	1.3800	1.3400	1.3400	-21.176%	17	232	-79.104%
2025-12-29	1.3700	1.7000	1.3700	1.7000	+36.000%	20	239	-83.529%
2025-12-24	1.2500	1.2500	1.2500	1.2500	+9.649%	10	234	-77.600%
2025-12-23	1.0400	1.3000	1.0400	1.1400	+11.765%	5	234	-75.439%
2025-12-22	1.0600	1.0600	1.0200	1.0200	+10.870%	11	233	-72.549%
2025-12-18	0.8500	0.9500	0.8500	0.9200	-8.911%	65	226	-69.565%
2025-12-16	1.0000	1.0700	0.5000	1.0100	-15.833%	15	285	-72.277%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-22.581%	3	274	-76.667%
2025-12-12	1.4300	1.5500	1.3500	1.5500	+10.714%	32	271	-81.935%
2025-12-11	1.4000	1.4000	1.4000	1.4000	-3.448%	4	301	-80.000%
2025-12-08	1.4500	1.4500	1.4500	1.4500	-18.079%	15	305	-80.690%
2025-12-05	1.8000	1.8300	1.7700	1.7700	+4.118%	101	290	-84.181%
2025-12-04	1.6600	1.7000	1.6600	1.7000	+1.796%	14	295	-83.529%
2025-12-03	1.5100	1.6700	1.5100	1.6700	+11.333%	2	281	-83.234%
2025-12-02	1.6900	1.6900	1.4100	1.5000	+7.143%	4	281	-81.333%
2025-11-28	1.4000	1.4000	1.4000	1.4000	+9.375%	1	279	-80.000%
2025-11-26	1.4400	1.4400	1.2800	1.2800	-5.185%	44	238	-78.125%
2025-11-25	1.6000	1.6000	1.3500	1.3500	-6.897%	77	238	-79.259%
2025-11-24	1.4500	1.4500	1.4400	1.4500	+2.837%	152	161	-80.690%
2025-11-21	1.4100	1.4100	1.4100	1.4100	-11.875%	1	10	-80.142%
2025-11-20	1.6000	1.6000	1.6000	1.6000	-33.610%	1	10	-82.500%
2025-11-12	2.4100	2.4100	2.4100	2.4100	-13.929%	2	8	-88.382%
2025-11-11	2.5000	2.8000	2.5000	2.8000	+3.704%	2	8	-90.000%
2025-11-10	2.7000	2.7000	2.7000	2.7000	-7.534%	2	8	-89.630%
2025-11-07	2.6500	2.9200	2.6500	2.9200	+8.148%	3	8	-90.411%
2025-11-05	3.0000	3.0000	2.7000	2.7000	-20.588%	2	7	-89.630%
2025-11-03	3.4000	3.4000	3.4000	3.4000	0.000%	5	0	-91.765%

.dark-mode .sdfhS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdfhS4{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C3AREC Jan 15 2027 3.00 Call (AREC270115C00003000)option OPRA

AREC20270115C3
AREC Jan 15 2027 3.00 Call (AREC270115C00003000)
option OPRA