Dark

AREC20270115C4
AREC Jan 15 2027 4.00 Call (AREC270115C00004000)
option OPRA

EOD

Sep 14, 2026

0.17000.000%(0.0000)379

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2300	0.2300	0.1500	0.1700	0.000%	379	1,580	0.000%
2026-09-11	0.1800	0.1800	0.1500	0.1700	-15.000%	247	1,622	0.000%
2026-09-10	0.1800	0.2000	0.1800	0.2000	0.000%	164	1,622	-15.000%
2026-09-09	0.2200	0.2200	0.1800	0.2000	-20.000%	48	1,557	-15.000%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-21.875%	2	1,598	-32.000%
2026-09-03	0.2000	0.3200	0.2000	0.3200	+33.333%	101	1,598	-46.875%
2026-09-02	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,618	-29.167%
2026-09-01	0.3100	0.3100	0.2000	0.2000	-33.333%	23	1,617	-15.000%
2026-08-31	0.3000	0.3000	0.3000	0.3000	0.000%	51	1,604	-43.333%
2026-08-28	0.3500	0.3500	0.2700	0.3000	0.000%	18	1,576	-43.333%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-14.286%	5	1,577	-43.333%
2026-08-26	0.3100	0.3500	0.2800	0.3500	0.000%	7	1,582	-51.429%
2026-08-25	0.3500	0.3500	0.3200	0.3500	+9.375%	10	1,584	-51.429%
2026-08-24	0.2000	0.3900	0.2000	0.3200	-8.571%	6	1,578	-46.875%
2026-08-21	0.3500	0.3500	0.3500	0.3500	+16.667%	50	1,572	-51.429%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-14.286%	100	1,522	-43.333%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-12.500%	3	1,622	-51.429%
2026-08-18	0.3400	0.4000	0.3300	0.4000	-11.111%	109	1,619	-57.500%
2026-08-17	0.4000	0.4500	0.4000	0.4500	+7.143%	26	1,624	-62.222%
2026-08-14	0.3500	0.4500	0.3500	0.4200	+5.000%	53	1,633	-59.524%
2026-08-13	0.4500	0.4500	0.4000	0.4000	-20.000%	7	1,680	-57.500%
2026-08-12	0.5000	0.5000	0.5000	0.5000	+11.111%	52	1,680	-66.000%
2026-08-11	0.4000	0.4500	0.4000	0.4500	0.000%	12	1,629	-62.222%
2026-08-10	0.3900	0.4900	0.3900	0.4500	0.000%	106	1,631	-62.222%
2026-08-07	0.3000	0.4700	0.3000	0.4500	+80.000%	178	1,574	-62.222%
2026-08-06	0.2100	0.2600	0.2000	0.2500	+13.636%	111	1,507	-32.000%
2026-08-05	0.2000	0.2300	0.2000	0.2200	+22.222%	354	1,545	-22.727%
2026-08-03	0.1900	0.1900	0.1800	0.1800	+28.571%	6	1,389	-5.556%
2026-07-28	0.1500	0.1500	0.1400	0.1400	-6.667%	60	1,394	+21.429%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	20	1,383	+13.333%
2026-07-21	0.1000	0.1500	0.1000	0.1500	+15.385%	3	1,383	+13.333%
2026-07-20	0.1000	0.1300	0.1000	0.1300	0.000%	25	1,382	+30.769%
2026-07-17	0.1500	0.1500	0.1300	0.1300	-13.333%	7	1,373	+30.769%
2026-07-15	0.2000	0.2300	0.1500	0.1500	0.000%	222	1,372	+13.333%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,375	+13.333%
2026-07-09	0.2400	0.2400	0.1700	0.1700	-22.727%	42	1,373	0.000%
2026-07-08	0.2800	0.2800	0.2100	0.2200	-18.519%	85	1,343	-22.727%
2026-07-07	0.3000	0.3200	0.2700	0.2700	+8.000%	71	1,404	-37.037%
2026-07-06	0.3700	0.3800	0.1000	0.2500	0.000%	248	1,351	-32.000%
2026-07-02	0.2700	0.2800	0.2500	0.2500	-16.667%	267	1,562	-32.000%
2026-07-01	0.3000	0.3500	0.2700	0.3000	0.000%	586	1,562	-43.333%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-18.919%	10	1,183	-43.333%
2026-06-29	0.3700	0.3700	0.2500	0.3700	-17.778%	29	1,173	-54.054%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+125.000%	9	1,156	-62.222%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-23.077%	155	1,161	-15.000%
2026-06-24	0.3000	0.3000	0.2400	0.2600	-21.212%	37	1,028	-34.615%
2026-06-23	0.4300	0.4400	0.3300	0.3300	+10.000%	19	1,018	-48.485%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,014	-43.333%
2026-06-18	0.3200	0.3200	0.3200	0.3200	-8.571%	2	1,013	-46.875%
2026-06-17	0.3800	0.3900	0.3500	0.3500	0.000%	40	1,013	-51.429%
2026-06-16	0.3700	0.3700	0.3500	0.3500	-30.000%	11	974	-51.429%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-9.091%	7	963	-66.000%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-15.385%	4	963	-69.091%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+4.839%	3	967	-73.846%
2026-06-01	0.6000	0.6200	0.6000	0.6200	+37.778%	28	964	-72.581%
2026-05-29	0.4500	0.4500	0.4500	0.4500	-8.163%	6	941	-62.222%
2026-05-28	0.5500	0.5500	0.4900	0.4900	+22.500%	15	941	-65.306%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-11.111%	1	926	-57.500%
2026-05-21	0.4200	0.4500	0.4200	0.4500	+12.500%	2	925	-62.222%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+25.000%	12	925	-57.500%
2026-05-19	0.3000	0.3700	0.3000	0.3200	-20.000%	4	918	-46.875%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-11.111%	5	918	-57.500%
2026-05-15	0.5200	0.5200	0.4200	0.4500	-4.255%	13	918	-62.222%
2026-05-14	0.5500	0.5500	0.4700	0.4700	-2.083%	2	912	-63.830%
2026-05-12	0.4800	0.4800	0.4800	0.4800	-20.000%	15	911	-64.583%
2026-05-11	0.6000	0.6000	0.5000	0.6000	+33.333%	18	911	-71.667%
2026-05-08	0.5000	0.5000	0.4500	0.4500	+12.500%	26	894	-62.222%
2026-05-07	0.5000	0.5000	0.4000	0.4000	-23.077%	19	868	-57.500%
2026-05-06	0.5200	0.5200	0.5200	0.5200	+4.000%	19	858	-67.308%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+19.048%	8	856	-66.000%
2026-05-04	0.5800	0.5800	0.4200	0.4200	-6.667%	3	856	-59.524%
2026-04-30	0.4500	0.5300	0.4500	0.4500	+12.500%	38	853	-62.222%
2026-04-29	0.4200	0.4200	0.4000	0.4000	-9.091%	6	818	-57.500%
2026-04-28	0.5000	0.5000	0.4400	0.4400	-2.222%	2	814	-61.364%
2026-04-27	0.5500	0.5500	0.4500	0.4500	+12.500%	16	815	-62.222%
2026-04-24	0.4000	0.4000	0.4000	0.4000	0.000%	110	818	-57.500%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-27.273%	20	744	-57.500%
2026-04-22	0.5500	0.5500	0.5500	0.5500	0.000%	10	734	-69.091%
2026-04-21	0.5500	0.5500	0.5500	0.5500	+5.769%	8	726	-69.091%
2026-04-20	0.5600	0.5800	0.5200	0.5200	+4.000%	30	726	-67.308%
2026-04-17	0.5000	0.5000	0.5000	0.5000	+11.111%	22	726	-66.000%
2026-04-16	0.4800	0.4800	0.4500	0.4500	+12.500%	7	704	-62.222%
2026-04-14	0.4000	0.4000	0.4000	0.4000	-20.000%	200	701	-57.500%
2026-04-10	0.5500	0.5500	0.5000	0.5000	+11.111%	7	541	-66.000%
2026-04-09	0.4500	0.5200	0.4500	0.4500	-23.729%	50	536	-62.222%
2026-04-08	0.7500	0.7500	0.5900	0.5900	+22.917%	2	539	-71.186%
2026-04-07	0.6900	0.6900	0.4800	0.4800	-17.241%	30	539	-64.583%
2026-04-06	0.6500	0.6500	0.5300	0.5800	0.000%	55	534	-70.690%
2026-04-02	0.6000	0.6000	0.5800	0.5800	+5.455%	18	492	-70.690%
2026-04-01	0.6000	0.6000	0.5500	0.5500	-8.333%	14	492	-69.091%
2026-03-31	0.6000	0.6000	0.5500	0.6000	+20.000%	22	481	-71.667%
2026-03-30	0.5500	0.5500	0.5000	0.5000	-12.281%	20	470	-66.000%
2026-03-27	0.6000	0.6000	0.5700	0.5700	-18.571%	10	474	-70.175%
2026-03-23	0.7500	0.7500	0.7000	0.7000	0.000%	21	467	-75.714%
2026-03-20	0.9400	0.9400	0.6500	0.7000	-21.348%	56	447	-75.714%
2026-03-19	0.9300	1.0000	0.8900	0.8900	-16.038%	9	446	-80.899%
2026-03-17	1.1500	1.1500	1.0500	1.0600	-1.852%	83	448	-83.962%
2026-03-13	1.0800	1.0800	1.0800	1.0800	-10.000%	2	437	-84.259%
2026-03-12	1.1500	1.2000	1.1000	1.2000	-7.692%	8	436	-85.833%
2026-03-11	1.3000	1.3000	1.3000	1.3000	0.000%	20	434	-86.923%
2026-03-10	1.3000	1.3500	1.3000	1.3000	+13.043%	34	414	-86.923%
2026-03-06	1.2000	1.3000	1.1400	1.1500	0.000%	83	391	-85.217%
2026-03-05	1.1700	1.1800	1.1000	1.1500	-0.862%	7	345	-85.217%
2026-03-04	1.2000	1.2000	1.1300	1.1600	-1.695%	11	346	-85.345%
2026-03-03	1.1000	1.2400	1.1000	1.1800	-1.667%	19	345	-85.593%
2026-03-02	1.1500	1.2000	1.1000	1.2000	+20.000%	104	345	-85.833%
2026-02-27	0.9800	1.0000	0.9800	1.0000	-2.913%	11	340	-83.000%
2026-02-26	1.0500	1.0800	1.0200	1.0300	-15.574%	5	331	-83.495%
2026-02-25	1.2400	1.2500	1.2000	1.2200	+0.826%	37	328	-86.066%
2026-02-24	1.1000	1.2100	1.1000	1.2100	+10.000%	22	328	-85.950%
2026-02-23	1.1000	1.1200	1.1000	1.1000	-5.983%	3	326	-84.545%
2026-02-20	1.1500	1.1700	1.1500	1.1700	+1.739%	3	325	-85.470%
2026-02-17	1.2500	1.2500	1.1500	1.1500	-7.258%	30	325	-85.217%
2026-02-13	1.1500	1.2400	1.0300	1.2400	+18.095%	18	329	-86.290%
2026-02-12	1.0700	1.0700	0.8500	1.0500	+15.385%	4	329	-83.810%
2026-02-11	1.1500	1.1500	0.9100	0.9100	-23.529%	11	330	-81.319%
2026-02-10	1.0000	1.1900	1.0000	1.1900	+21.429%	7	320	-85.714%
2026-02-09	1.3300	1.3300	0.9000	0.9800	-2.000%	44	322	-82.653%
2026-02-06	1.0000	1.0000	1.0000	1.0000	+9.890%	5	346	-83.000%
2026-02-05	1.0100	1.0200	0.9100	0.9100	-9.000%	130	346	-81.319%
2026-02-04	1.3200	1.3200	1.0000	1.0000	-28.571%	14	349	-83.000%
2026-02-03	1.1500	1.4000	1.1000	1.4000	+16.667%	47	346	-87.857%
2026-02-02	1.2900	1.3000	1.2000	1.2000	-11.111%	22	364	-85.833%
2026-01-30	1.4600	1.4600	1.3300	1.3500	-14.013%	39	345	-87.407%
2026-01-29	1.6500	1.6500	1.3500	1.5700	-11.299%	19	362	-89.172%
2026-01-28	1.8500	2.0000	1.6000	1.7700	+1.143%	39	364	-90.395%
2026-01-27	1.6000	1.7700	1.5000	1.7500	+10.759%	49	361	-90.286%
2026-01-26	2.1000	2.1000	1.5800	1.5800	-20.202%	130	334	-89.241%
2026-01-23	2.0400	2.0400	1.7300	1.9800	-3.415%	4	341	-91.414%
2026-01-22	2.3200	2.3200	2.0500	2.0500	-2.381%	126	340	-91.707%
2026-01-21	1.7000	2.1000	1.7000	2.1000	+10.526%	59	235	-91.905%
2026-01-20	1.9000	1.9000	1.9000	1.9000	+18.750%	11	230	-91.053%
2026-01-15	1.6000	1.6000	1.6000	1.6000	+8.844%	3	219	-89.375%
2026-01-13	1.4700	1.4700	1.4700	1.4700	-1.342%	10	216	-88.435%
2026-01-09	1.4900	1.4900	1.4900	1.4900	-1.974%	1	206	-88.591%
2026-01-07	1.5200	1.5300	1.5200	1.5200	+52.000%	50	206	-88.816%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-16.667%	4	156	-83.000%
2025-12-29	1.2000	1.2000	1.2000	1.2000	+36.364%	1	160	-85.833%
2025-12-22	0.9000	0.9000	0.8800	0.8800	+4.762%	2	159	-80.682%
2025-12-16	0.4800	0.9300	0.4800	0.8400	-3.448%	4	158	-79.762%
2025-12-15	0.6500	0.8700	0.6500	0.8700	-43.506%	8	155	-80.460%
2025-12-12	1.5400	1.5400	1.5400	1.5400	+12.409%	1	162	-88.961%
2025-12-10	1.3900	1.3900	1.3700	1.3700	+18.103%	2	162	-87.591%
2025-12-09	1.2100	1.2100	1.1600	1.1600	-8.661%	11	163	-85.345%
2025-12-08	1.2700	1.3300	1.2600	1.2700	-20.126%	24	155	-86.614%
2025-12-05	1.5900	1.5900	1.5900	1.5900	+20.455%	1	163	-89.308%
2025-12-03	1.3500	1.3500	1.3200	1.3200	+8.197%	27	162	-87.121%
2025-12-02	1.2000	1.2500	1.2000	1.2200	+5.172%	19	136	-86.066%
2025-11-26	1.1800	1.1800	1.1600	1.1600	-7.200%	26	123	-85.345%
2025-11-25	1.2700	1.2700	1.2500	1.2500	-8.759%	48	123	-86.400%
2025-11-24	1.3700	1.3700	1.3700	1.3700	+18.103%	1	97	-87.591%
2025-11-20	1.4000	1.4500	1.1600	1.1600	-22.667%	109	97	-85.345%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-18.919%	1	166	-88.667%
2025-11-18	1.6100	2.0000	1.6100	1.8500	+30.282%	6	167	-90.811%
2025-11-17	1.5900	1.5900	1.4200	1.4200	-7.792%	11	164	-88.028%
2025-11-14	1.9800	1.9800	1.5400	1.5400	-13.966%	3	155	-88.961%
2025-11-13	2.0000	2.0000	1.6000	1.7900	-13.942%	5	153	-90.503%
2025-11-12	2.0800	2.0800	2.0800	2.0800	-15.789%	1	152	-91.827%
2025-11-11	2.6000	2.6000	2.4700	2.4700	-3.137%	4	152	-93.117%
2025-11-10	2.5500	2.5500	2.5500	2.5500	+6.250%	9	150	-93.333%
2025-11-07	2.2000	2.4700	1.7000	2.4000	+11.628%	62	148	-92.917%
2025-11-06	2.7300	2.7300	2.0100	2.1500	-10.417%	86	200	-92.093%
2025-11-05	2.9400	2.9400	2.4000	2.4000	+4.348%	4	118	-92.917%
2025-11-04	2.1500	2.3000	2.1500	2.3000	-17.857%	53	116	-92.609%
2025-11-03	3.1200	3.3000	2.5000	2.8000	+19.149%	149	38	-93.929%
2025-10-31	2.8000	2.8000	2.3500	2.3500	+4.444%	11	38	-92.766%
2025-10-30	2.6500	2.6500	2.1100	2.2500	-10.000%	18	27	-92.444%
2025-10-29	2.3500	2.5000	2.3500	2.5000	0.000%	19	19	-93.200%

.dark-mode .mccCGH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mccCGH{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C4AREC Jan 15 2027 4.00 Call (AREC270115C00004000)option OPRA

AREC20270115C4
AREC Jan 15 2027 4.00 Call (AREC270115C00004000)
option OPRA