Dark

AREC20270115C5.5
AREC Jan 15 2027 5.50 Call (AREC270115C00005500)
option OPRA

EOD

Jul 29, 2026

0.0600-25.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0600	0.0600	0.0600	0.0600	-25.000%	1	534	0.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	+60.000%	1	534	-25.000%
2026-07-10	0.1000	0.1000	0.0500	0.0500	-75.000%	2	534	+20.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	+5.263%	50	534	-70.000%
2026-06-30	0.4000	0.4000	0.1900	0.1900	-17.391%	2	534	-68.421%
2026-06-17	0.2700	0.2700	0.2300	0.2300	-4.167%	2	534	-73.913%
2026-06-08	0.2400	0.2400	0.2400	0.2400	-4.000%	15	534	-75.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-37.500%	18	519	-76.000%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-11.111%	4	537	-85.000%
2026-06-01	0.3800	0.4500	0.3800	0.4500	+50.000%	12	533	-86.667%
2026-05-27	0.2800	0.3500	0.2800	0.3000	+11.111%	3	527	-80.000%
2026-05-26	0.2500	0.2700	0.2500	0.2700	-10.000%	4	526	-77.778%
2026-05-15	0.3000	0.3000	0.3000	0.3000	+15.385%	1	522	-80.000%
2026-05-14	0.2600	0.2600	0.2600	0.2600	-13.333%	1	523	-76.923%
2026-05-12	0.4500	0.4500	0.3000	0.3000	+20.000%	6	522	-80.000%
2026-05-08	0.4000	0.4000	0.2500	0.2500	-24.242%	5	522	-76.000%
2026-05-06	0.4500	0.4500	0.3300	0.3300	-8.333%	7	522	-81.818%
2026-04-27	0.3600	0.3600	0.3600	0.3600	+12.500%	1	522	-83.333%
2026-04-20	0.3200	0.3200	0.3200	0.3200	-17.949%	1	522	-81.250%
2026-04-17	0.3900	0.3900	0.3900	0.3900	+39.286%	1	522	-84.615%
2026-04-16	0.2800	0.2800	0.2800	0.2800	-26.316%	1	522	-78.571%
2026-04-15	0.5500	0.5500	0.3800	0.3800	-15.556%	2	521	-84.211%
2026-04-14	0.3000	0.4500	0.3000	0.4500	+50.000%	81	521	-86.667%
2026-04-09	0.4200	0.4200	0.3000	0.3000	0.000%	6	459	-80.000%
2026-04-08	0.4200	0.4700	0.3000	0.3000	-14.286%	36	459	-80.000%
2026-04-07	0.3400	0.3500	0.3400	0.3500	-30.000%	16	459	-82.857%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-50.000%	3	459	-88.000%
2026-03-10	1.0000	1.0000	1.0000	1.0000	+13.636%	1	462	-94.000%
2026-03-09	0.9000	0.9000	0.8800	0.8800	+6.024%	12	463	-93.182%
2026-03-06	0.9500	1.0000	0.8200	0.8300	-7.778%	8	455	-92.771%
2026-03-04	0.8200	0.9000	0.8200	0.9000	+12.500%	2	452	-93.333%
2026-03-03	0.8500	0.8500	0.8000	0.8000	-5.882%	5	452	-92.500%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-12.371%	2	448	-92.941%
2026-02-25	0.9700	0.9700	0.9700	0.9700	-4.902%	1	446	-93.814%
2026-02-24	1.0200	1.0200	1.0200	1.0200	+20.000%	1	446	-94.118%
2026-02-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	446	-92.941%
2026-02-20	0.9500	0.9500	0.8500	0.8500	+2.410%	7	447	-92.941%
2026-02-17	0.8900	0.8900	0.8000	0.8300	-12.632%	6	442	-92.771%
2026-02-13	0.8200	1.1200	0.8200	0.9500	-6.863%	6	445	-93.684%
2026-02-12	1.0200	1.0200	1.0200	1.0200	+20.000%	1	445	-94.118%
2026-02-11	0.8500	0.8500	0.8500	0.8500	0.000%	1	446	-92.941%
2026-02-10	1.0000	1.0000	0.8300	0.8500	+8.974%	11	446	-92.941%
2026-02-09	0.7800	0.7800	0.7800	0.7800	-2.500%	1	455	-92.308%
2026-02-06	0.6500	0.8000	0.6500	0.8000	+6.667%	5	455	-92.500%
2026-02-05	0.8500	0.8500	0.6800	0.7500	-11.765%	5	451	-92.000%
2026-02-04	1.1700	1.1700	0.8500	0.8500	-15.000%	7	452	-92.941%
2026-02-03	0.9300	1.0000	0.9300	1.0000	+11.111%	5	451	-94.000%
2026-02-02	1.0900	1.0900	0.9000	0.9000	-23.077%	5	447	-93.333%
2026-01-30	1.2100	1.2400	0.9500	1.1700	-10.000%	49	447	-94.872%
2026-01-29	1.4000	1.4000	1.1800	1.3000	-14.474%	12	493	-95.385%
2026-01-28	1.5000	1.5700	1.3300	1.5200	+1.333%	66	494	-96.053%
2026-01-27	1.2000	1.5600	1.1500	1.5000	+2.041%	78	486	-96.000%
2026-01-26	2.0000	2.0000	1.3300	1.4700	-15.029%	19	464	-95.918%
2026-01-23	1.6000	1.8000	1.5800	1.7300	+1.765%	23	450	-96.532%
2026-01-22	1.8200	1.8200	1.6000	1.7000	-3.409%	265	435	-96.471%
2026-01-21	1.1500	1.7800	1.1500	1.7600	+33.333%	22	279	-96.591%
2026-01-20	1.3200	1.3200	1.3200	1.3200	+5.600%	3	264	-95.455%
2026-01-08	1.2200	1.2500	1.2200	1.2500	-10.714%	2	264	-95.200%
2026-01-06	1.4000	1.4000	1.4000	1.4000	+53.846%	2	262	-95.714%
2025-12-30	0.8500	0.9700	0.8500	0.9100	+3.409%	38	261	-93.407%
2025-12-29	0.9800	0.9800	0.8800	0.8800	-2.222%	12	223	-93.182%
2025-12-26	0.8300	0.9000	0.4800	0.9000	+4.651%	91	213	-93.333%
2025-12-22	0.8100	0.8700	0.7000	0.8600	+13.158%	63	122	-93.023%
2025-12-18	0.7600	0.7600	0.7600	0.7600	+26.667%	1	89	-92.105%
2025-12-16	0.7600	0.7600	0.6000	0.6000	-10.448%	6	89	-90.000%
2025-12-12	0.9800	0.9800	0.6700	0.6700	-40.708%	14	89	-91.045%
2025-12-09	1.1300	1.1300	1.1300	1.1300	+2.727%	1	97	-94.690%
2025-12-08	1.1000	1.1000	1.1000	1.1000	+3.774%	30	98	-94.545%
2025-12-05	1.3600	1.3600	1.0600	1.0600	-15.200%	4	77	-94.340%
2025-12-03	1.2500	1.2500	1.2500	1.2500	+32.979%	1	78	-95.200%
2025-12-02	1.1700	1.1700	0.9400	0.9400	-6.000%	2	77	-93.617%
2025-11-26	1.0300	1.1000	0.9200	1.0000	-4.762%	107	34	-94.000%
2025-11-25	1.0300	1.0500	1.0300	1.0500	+5.000%	5	34	-94.286%
2025-11-24	1.0100	1.0100	1.0000	1.0000	-6.542%	99	34	-94.000%
2025-11-21	1.1500	1.1700	1.0000	1.0700	-25.694%	16	44	-94.393%
2025-11-20	1.2800	1.4400	1.1700	1.4400	-34.545%	37	54	-95.833%
2025-11-11	2.2000	2.5400	2.2000	2.2000	0.000%	30	21	-97.273%
2025-11-10	2.7700	2.7700	2.2000	2.2000	+33.333%	45	21	-97.273%
2025-11-07	1.8200	2.5500	1.6500	1.6500	-14.508%	23	57	-96.364%
2025-11-06	1.6100	1.9300	1.6100	1.9300	-5.854%	15	78	-96.891%
2025-11-05	2.0100	2.0500	1.7100	2.0500	-17.671%	62	64	-97.073%
2025-11-04	2.4900	2.4900	2.4900	2.4900	+14.220%	1	4	-97.590%
2025-11-03	2.6400	2.6400	2.1800	2.1800	-3.111%	2	3	-97.248%
2025-10-29	1.9500	2.2500	1.9500	2.2500	0.000%	6	3	-97.333%

.dark-mode .ZWXLRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWXLRD{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C5.5AREC Jan 15 2027 5.50 Call (AREC270115C00005500)option OPRA

AREC20270115C5.5
AREC Jan 15 2027 5.50 Call (AREC270115C00005500)
option OPRA