Dark

AREC20270115C4.5
AREC Jan 15 2027 4.50 Call (AREC270115C00004500)
option OPRA

EOD

Jul 28, 2026

0.3000+150.000%(+0.1800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3000	0.3000	0.3000	0.3000	+150.000%	11	448	0.000%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-20.000%	1	459	+150.000%
2026-07-20	0.1700	0.1700	0.1500	0.1500	+50.000%	2	458	+100.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-41.176%	1	458	+200.000%
2026-07-13	0.1700	0.1700	0.1700	0.1700	0.000%	1	459	+76.471%
2026-07-08	0.2000	0.2000	0.1700	0.1700	-15.000%	2	459	+76.471%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-37.500%	4	458	+50.000%
2026-06-17	0.3700	0.3700	0.3200	0.3200	0.000%	2	458	-6.250%
2026-06-12	0.3000	0.3200	0.3000	0.3200	-25.581%	6	458	-6.250%
2026-06-04	0.4700	0.4700	0.4300	0.4300	+16.216%	2	455	-30.233%
2026-06-01	0.4000	0.4000	0.3500	0.3700	-11.905%	7	455	-18.919%
2026-05-29	0.4200	0.4200	0.4200	0.4200	+20.000%	2	455	-28.571%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-5.405%	2	454	-14.286%
2026-05-21	0.3700	0.3700	0.3700	0.3700	+23.333%	1	454	-18.919%
2026-05-19	0.3000	0.3000	0.3000	0.3000	+15.385%	1	454	0.000%
2026-05-18	0.3000	0.3000	0.2600	0.2600	-25.714%	21	432	+15.385%
2026-05-15	0.5700	0.5700	0.3500	0.3500	-10.256%	9	432	-14.286%
2026-05-11	0.3900	0.3900	0.3900	0.3900	-25.000%	1	434	-23.077%
2026-05-07	0.5200	0.5200	0.5200	0.5200	+4.000%	1	434	-42.308%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-9.091%	1	433	-40.000%
2026-05-04	0.5500	0.5500	0.5500	0.5500	+57.143%	1	433	-45.455%
2026-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	11	433	-14.286%
2026-04-29	0.3500	0.3500	0.3500	0.3500	0.000%	5	433	-14.286%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-12.500%	100	433	-14.286%
2026-04-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	333	-25.000%
2026-04-24	0.3500	0.4000	0.2800	0.4000	0.000%	7	332	-25.000%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-27.273%	10	331	-25.000%
2026-04-21	0.5500	0.5500	0.5500	0.5500	+22.222%	5	331	-45.455%
2026-04-20	0.5000	0.5000	0.4400	0.4500	+18.421%	17	331	-33.333%
2026-04-16	0.5500	0.5500	0.3800	0.3800	-26.923%	14	327	-21.053%
2026-04-15	0.5000	0.5200	0.5000	0.5200	+40.541%	11	336	-42.308%
2026-04-14	0.3700	0.3700	0.3700	0.3700	-17.778%	20	326	-18.919%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+4.651%	4	346	-33.333%
2026-04-10	0.4500	0.4700	0.4300	0.4300	+22.857%	9	349	-30.233%
2026-04-09	0.5200	0.5500	0.3500	0.3500	-27.083%	17	342	-14.286%
2026-04-08	0.5900	0.6700	0.4500	0.4800	+20.000%	11	344	-37.500%
2026-04-07	0.5900	0.6100	0.4000	0.4000	-20.000%	6	342	-25.000%
2026-04-06	0.5700	0.5900	0.4500	0.5000	+11.111%	18	342	-40.000%
2026-03-30	0.5000	0.5000	0.4500	0.4500	-25.000%	2	331	-33.333%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-28.571%	2	330	-50.000%
2026-03-20	0.8400	0.8400	0.8400	0.8400	+2.439%	1	330	-64.286%
2026-03-19	0.9000	0.9000	0.8200	0.8200	-25.455%	4	330	-63.415%
2026-03-17	1.1000	1.1000	1.1000	1.1000	+4.762%	1	331	-72.727%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-8.696%	1	330	-71.429%
2026-03-13	1.3700	1.3700	1.1500	1.1500	-4.167%	2	330	-73.913%
2026-03-10	1.1500	1.2000	1.1500	1.2000	+9.091%	21	328	-75.000%
2026-03-06	1.1300	1.1400	1.1000	1.1000	0.000%	57	312	-72.727%
2026-03-05	0.9900	1.1000	0.9700	1.1000	+4.762%	10	260	-72.727%
2026-03-04	1.0500	1.0500	1.0500	1.0500	+3.960%	1	260	-71.429%
2026-03-03	0.9500	1.0500	0.9500	1.0100	-3.810%	18	260	-70.297%
2026-03-02	1.0500	1.1200	1.0500	1.0500	+8.247%	27	260	-71.429%
2026-02-26	1.0700	1.0700	0.9600	0.9700	-11.818%	3	247	-69.072%
2026-02-25	1.0500	1.1100	1.0500	1.1000	+10.000%	19	235	-72.727%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-1.961%	2	235	-70.000%
2026-02-20	1.0200	1.0200	1.0200	1.0200	-12.821%	1	235	-70.588%
2026-02-13	1.1000	1.1700	1.1000	1.1700	+17.000%	3	235	-74.359%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-9.091%	1	235	-70.000%
2026-02-11	1.1000	1.1000	1.1000	1.1000	+10.000%	1	236	-72.727%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-4.762%	1	235	-70.000%
2026-02-09	1.1500	1.1500	0.9700	1.0500	+7.143%	35	235	-71.429%
2026-02-06	0.9000	0.9800	0.6300	0.9800	+11.364%	17	238	-69.388%
2026-02-05	1.0500	1.0500	0.8000	0.8800	-17.757%	8	232	-65.909%
2026-02-04	1.3000	1.3000	0.9300	1.0700	-21.898%	16	230	-71.963%
2026-02-03	1.1700	1.3700	1.0400	1.3700	+30.476%	35	224	-78.102%
2026-02-02	1.0500	1.0500	1.0500	1.0500	-12.500%	1	214	-71.429%
2026-01-30	1.5200	1.5700	1.2000	1.2000	-16.084%	59	214	-75.000%
2026-01-29	1.5800	1.5800	1.3000	1.4300	-13.333%	36	235	-79.021%
2026-01-28	1.5000	1.8500	1.5000	1.6500	+3.125%	37	226	-81.818%
2026-01-27	1.5500	1.6000	1.5000	1.6000	+8.844%	19	221	-81.250%
2026-01-26	2.0500	2.0500	1.4700	1.4700	-22.632%	38	221	-79.592%
2026-01-23	1.8500	1.9300	1.8500	1.9000	-1.042%	28	225	-84.211%
2026-01-22	1.8500	1.9200	1.8500	1.9200	+3.226%	4	211	-84.375%
2026-01-21	1.7100	1.8600	1.7100	1.8600	+28.276%	20	213	-83.871%
2026-01-14	1.4500	1.4500	1.4500	1.4500	0.000%	1	194	-79.310%
2026-01-13	1.4500	1.4500	1.4500	1.4500	+9.848%	1	194	-79.310%
2026-01-09	1.3200	1.3200	1.3200	1.3200	-17.500%	1	194	-77.273%
2026-01-07	1.6000	1.6000	1.6000	1.6000	+10.345%	1	194	-81.250%
2026-01-06	1.4500	1.4500	1.4500	1.4500	-6.452%	15	193	-79.310%
2026-01-05	1.2400	1.5500	1.2400	1.5500	+40.909%	50	167	-80.645%
2025-12-29	1.1000	1.1000	1.1000	1.1000	+44.737%	2	167	-72.727%
2025-12-22	0.7900	0.7900	0.7600	0.7600	+5.556%	2	167	-60.526%
2025-12-16	0.8100	0.8100	0.7200	0.7200	-44.186%	2	167	-58.333%
2025-12-10	1.2900	1.2900	1.2900	1.2900	+20.561%	1	165	-76.744%
2025-12-09	1.0600	1.0700	1.0600	1.0700	-15.748%	74	165	-71.963%
2025-12-08	1.1200	1.2700	1.1200	1.2700	-13.605%	9	188	-76.378%
2025-12-05	1.6000	1.6000	1.4700	1.4700	+22.500%	2	179	-79.592%
2025-12-03	1.4000	1.4000	1.2000	1.2000	+2.564%	28	179	-75.000%
2025-12-02	1.2400	1.2400	1.1400	1.1700	+14.706%	13	160	-74.359%
2025-11-26	1.0000	1.0300	1.0000	1.0200	-15.000%	28	141	-70.588%
2025-11-25	1.2000	1.2000	1.1900	1.2000	+2.564%	49	141	-75.000%
2025-11-24	1.3400	1.3400	1.1700	1.1700	-1.681%	11	190	-74.359%
2025-11-21	1.1900	1.1900	1.1900	1.1900	+3.478%	1	196	-74.790%
2025-11-20	1.2400	1.4400	1.1500	1.1500	-34.659%	100	197	-73.913%
2025-11-19	1.8500	1.8500	1.4300	1.7600	-20.000%	56	297	-82.955%
2025-11-18	1.6000	2.2500	1.1200	2.2000	+77.419%	39	241	-86.364%
2025-11-17	1.9000	1.9000	1.2400	1.2400	-16.216%	112	206	-75.806%
2025-11-14	2.0000	2.0000	1.4800	1.4800	-29.524%	85	94	-79.730%
2025-11-11	2.1000	2.1000	2.1000	2.1000	-13.223%	1	9	-85.714%
2025-11-10	2.3000	2.4800	2.3000	2.4200	-16.552%	7	8	-87.603%
2025-11-07	2.5100	2.9000	2.5100	2.9000	+13.725%	2	3	-89.655%
2025-11-03	2.5500	2.5500	2.5500	2.5500	0.000%	1	0	-88.235%

.dark-mode .l6Z9qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6Z9qk{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C4.5AREC Jan 15 2027 4.50 Call (AREC270115C00004500)option OPRA

AREC20270115C4.5
AREC Jan 15 2027 4.50 Call (AREC270115C00004500)
option OPRA