Dark

AREC20270115C5
AREC Jan 15 2027 5.00 Call (AREC270115C00005000)
option OPRA

EOD

Sep 14, 2026

0.0800-20.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0800	0.0800	0.0800	0.0800	-20.000%	1	4,396	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-23.077%	17	4,396	-20.000%
2026-09-10	0.1600	0.1900	0.1300	0.1300	-13.333%	3	4,396	-38.462%
2026-09-09	0.1500	0.1500	0.1500	0.1500	0.000%	10	4,396	-46.667%
2026-09-08	0.1500	0.1500	0.1500	0.1500	+15.385%	1	4,386	-46.667%
2026-09-04	0.1500	0.1500	0.1300	0.1300	-13.333%	3	4,382	-38.462%
2026-09-02	0.1400	0.1500	0.1400	0.1500	0.000%	2	4,382	-46.667%
2026-09-01	0.1500	0.1600	0.1500	0.1500	-28.571%	5	4,380	-46.667%
2026-08-31	0.2100	0.2100	0.2100	0.2100	+31.250%	60	4,384	-61.905%
2026-08-28	0.1500	0.1600	0.1500	0.1600	-11.111%	2	4,444	-50.000%
2026-08-27	0.1800	0.1800	0.1800	0.1800	-10.000%	1	4,444	-55.556%
2026-08-26	0.1500	0.2000	0.1500	0.2000	+300.000%	7	4,444	-60.000%
2026-08-25	0.0600	0.0600	0.0500	0.0500	-75.000%	6	4,443	+60.000%
2026-08-24	0.1900	0.2500	0.1900	0.2000	+17.647%	7	4,449	-60.000%
2026-08-21	0.1700	0.1700	0.1700	0.1700	-15.000%	5	4,447	-52.941%
2026-08-20	0.2000	0.2000	0.2000	0.2000	-9.091%	30	4,447	-60.000%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-12.000%	5	4,427	-63.636%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-10.714%	24	4,432	-68.000%
2026-08-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	4,456	-71.429%
2026-08-14	0.2900	0.3000	0.2900	0.3000	+20.000%	28	4,456	-73.333%
2026-08-13	0.2500	0.2500	0.2500	0.2500	0.000%	2	4,431	-68.000%
2026-08-12	0.3300	0.3300	0.2500	0.2500	-28.571%	18	4,433	-68.000%
2026-08-11	0.3100	0.3500	0.2900	0.3500	+6.061%	11	4,434	-77.143%
2026-08-10	0.3300	0.3500	0.3000	0.3300	+32.000%	25	4,426	-75.758%
2026-08-07	0.1700	0.2500	0.1700	0.2500	+66.667%	112	4,413	-68.000%
2026-08-06	0.1600	0.1700	0.1500	0.1500	0.000%	45	4,420	-46.667%
2026-08-05	0.1500	0.1500	0.1500	0.1500	+15.385%	1	4,423	-46.667%
2026-08-03	0.1300	0.1300	0.1300	0.1300	-13.333%	5	4,422	-38.462%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+50.000%	1	4,417	-46.667%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	3	4,416	-20.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	+25.000%	3	4,413	-20.000%
2026-07-20	0.0900	0.0900	0.0800	0.0800	0.000%	3	4,412	0.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-20.000%	9	4,412	0.000%
2026-07-16	0.1500	0.1500	0.1000	0.1000	-37.500%	16	4,421	-20.000%
2026-07-14	0.1600	0.1600	0.1600	0.1600	-5.882%	20	4,421	-50.000%
2026-07-13	0.1700	0.1700	0.1700	0.1700	+30.769%	1	4,401	-52.941%
2026-07-09	0.1400	0.1400	0.1300	0.1300	-7.143%	3	4,401	-38.462%
2026-07-07	0.1500	0.1500	0.1400	0.1400	-36.364%	16	4,398	-42.857%
2026-06-25	0.1500	0.2200	0.1500	0.2200	+22.222%	114	4,414	-63.636%
2026-06-24	0.2200	0.2200	0.1800	0.1800	-28.000%	21	4,418	-55.556%
2026-06-23	0.2500	0.5000	0.2500	0.2500	+8.696%	29	4,418	-68.000%
2026-06-22	0.2500	0.2800	0.2000	0.2300	-8.000%	32	4,409	-65.217%
2026-06-17	0.2500	0.2500	0.2300	0.2500	0.000%	71	4,398	-68.000%
2026-06-16	0.3200	0.3200	0.2500	0.2500	-16.667%	13	4,408	-68.000%
2026-06-15	0.3000	0.4000	0.3000	0.3000	0.000%	3	4,408	-73.333%
2026-06-12	0.2800	0.3000	0.2800	0.3000	+3.448%	23	4,407	-73.333%
2026-06-11	0.2900	0.2900	0.2900	0.2900	+16.000%	1	4,400	-72.414%
2026-06-10	0.2400	0.3200	0.2400	0.2500	+19.048%	38	4,399	-68.000%
2026-06-09	0.2500	0.2500	0.2100	0.2100	-40.000%	70	4,409	-61.905%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-12.500%	40	4,459	-77.143%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+14.286%	50	4,459	-80.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-10.256%	15	4,459	-77.143%
2026-06-03	0.3900	0.3900	0.3900	0.3900	-22.000%	3	4,474	-79.487%
2026-06-02	0.5000	0.5000	0.4500	0.5000	+11.111%	26	4,477	-84.000%
2026-06-01	0.4300	0.4500	0.4000	0.4500	+36.364%	139	4,485	-82.222%
2026-05-29	0.4000	0.4000	0.3000	0.3300	+10.000%	19	4,496	-75.758%
2026-05-27	0.3000	0.3200	0.3000	0.3000	+3.448%	8	4,489	-73.333%
2026-05-26	0.3500	0.3500	0.2500	0.2900	+16.000%	503	4,483	-72.414%
2026-05-22	0.3000	0.3500	0.2500	0.2500	+8.696%	363	5,123	-68.000%
2026-05-19	0.2500	0.2500	0.2300	0.2300	0.000%	3	5,123	-65.217%
2026-05-18	0.3000	0.3000	0.2000	0.2300	-23.333%	21	5,145	-65.217%
2026-05-15	0.3000	0.5000	0.2400	0.3000	-14.286%	22	5,145	-73.333%
2026-05-14	0.3500	0.3500	0.3100	0.3500	-30.000%	12	5,154	-77.143%
2026-05-12	0.5000	0.5000	0.5000	0.5000	+11.111%	4	5,139	-84.000%
2026-05-11	0.3500	0.5000	0.3500	0.4500	+28.571%	317	5,139	-82.222%
2026-05-08	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,834	-77.143%
2026-05-07	0.3700	0.3700	0.3500	0.3500	-12.500%	11	4,833	-77.143%
2026-05-06	0.4000	0.4000	0.3500	0.4000	0.000%	96	4,822	-80.000%
2026-05-05	0.3500	0.4000	0.3500	0.4000	0.000%	3	4,791	-80.000%
2026-05-04	0.4000	0.4000	0.4000	0.4000	+8.108%	51	4,793	-80.000%
2026-05-01	0.4000	0.4000	0.3700	0.3700	-7.500%	15	4,779	-78.378%
2026-04-30	0.3500	0.4000	0.3500	0.4000	+33.333%	23	4,779	-80.000%
2026-04-29	0.4000	0.4000	0.3000	0.3000	-25.000%	14	4,768	-73.333%
2026-04-28	0.4000	0.4000	0.4000	0.4000	+14.286%	10	4,777	-80.000%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-12.500%	25	4,767	-77.143%
2026-04-24	0.4100	0.4100	0.4000	0.4000	+14.286%	2	4,742	-80.000%
2026-04-23	0.4000	0.4000	0.3500	0.3500	-22.222%	2	4,743	-77.143%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+15.385%	16	4,726	-82.222%
2026-04-20	0.3500	0.5000	0.3500	0.3900	+11.429%	41	4,726	-79.487%
2026-04-17	0.3500	0.4700	0.3500	0.3500	0.000%	26	4,719	-77.143%
2026-04-16	0.3500	0.3500	0.3500	0.3500	-22.222%	10	4,719	-77.143%
2026-04-15	0.4500	0.4500	0.4500	0.4500	+18.421%	50	4,719	-82.222%
2026-04-14	0.3500	0.3800	0.3500	0.3800	+11.765%	4	4,669	-78.947%
2026-04-10	0.3400	0.3400	0.3400	0.3400	-15.000%	10	4,671	-76.471%
2026-04-09	0.3000	0.4000	0.3000	0.4000	0.000%	5	4,661	-80.000%
2026-04-08	0.3000	0.4100	0.3000	0.4000	+14.286%	8	4,658	-80.000%
2026-04-07	0.3800	0.4000	0.3500	0.3500	-18.605%	5	4,655	-77.143%
2026-04-06	0.5200	0.5600	0.4300	0.4300	-14.000%	37	4,655	-81.395%
2026-04-02	0.1500	0.5000	0.1500	0.5000	+13.636%	10	4,654	-84.000%
2026-04-01	0.5000	0.5000	0.4400	0.4400	-12.000%	207	4,654	-81.818%
2026-03-31	0.4500	0.5000	0.4500	0.5000	+35.135%	8	4,449	-84.000%
2026-03-30	0.4500	0.5000	0.3700	0.3700	-13.953%	54	4,448	-78.378%
2026-03-27	0.5500	0.5500	0.4000	0.4300	-21.818%	56	4,403	-81.395%
2026-03-24	0.5500	0.6000	0.5000	0.5500	0.000%	304	4,427	-85.455%
2026-03-23	0.2500	0.5500	0.2500	0.5500	0.000%	32	4,694	-85.455%
2026-03-20	0.6000	0.7000	0.5500	0.5500	-15.385%	14	4,725	-85.455%
2026-03-19	0.8500	0.8500	0.6500	0.6500	-31.579%	15	4,725	-87.692%
2026-03-18	0.9500	0.9500	0.9500	0.9500	+5.556%	5	4,738	-91.579%
2026-03-16	1.1500	1.1500	0.9000	0.9000	0.000%	25	4,733	-91.111%
2026-03-13	0.9500	1.0000	0.9000	0.9000	-14.286%	67	4,709	-91.111%
2026-03-12	1.0000	1.0500	1.0000	1.0500	+5.000%	4	4,703	-92.381%
2026-03-11	1.2500	1.2500	1.0000	1.0000	-9.091%	27	4,700	-92.000%
2026-03-10	1.1000	1.1000	1.1000	1.1000	+4.762%	8	4,724	-92.727%
2026-03-09	1.0500	1.0700	1.0000	1.0500	+6.061%	12	4,721	-92.381%
2026-03-06	0.9500	1.1400	0.9500	0.9900	+4.211%	129	4,721	-91.919%
2026-03-05	1.0000	1.0000	0.9200	0.9500	-5.000%	9	4,641	-91.579%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+4.167%	26	4,642	-92.000%
2026-03-03	0.9500	0.9800	0.9500	0.9600	-4.000%	7	4,643	-91.667%
2026-03-02	0.9500	1.0000	0.9500	1.0000	+25.000%	10	4,642	-92.000%
2026-02-27	0.9500	0.9500	0.8000	0.8000	-8.046%	206	4,648	-90.000%
2026-02-26	0.9000	0.9300	0.8700	0.8700	-13.000%	3	4,743	-90.805%
2026-02-25	1.0400	1.0400	1.0000	1.0000	+4.167%	111	4,744	-92.000%
2026-02-24	1.0000	1.0000	0.9600	0.9600	+7.865%	28	4,744	-91.667%
2026-02-23	0.9900	0.9900	0.8500	0.8900	-1.111%	17	4,747	-91.011%
2026-02-20	1.0000	1.0900	0.9000	0.9000	+5.882%	24	4,742	-91.111%
2026-02-19	0.8500	0.8500	0.8500	0.8500	-7.609%	3	4,757	-90.588%
2026-02-18	0.9800	0.9800	0.9200	0.9200	-3.158%	3	4,760	-91.304%
2026-02-17	0.7800	0.9500	0.7800	0.9500	-9.524%	24	4,761	-91.579%
2026-02-13	0.7000	1.0500	0.7000	1.0500	+50.000%	45	4,783	-92.381%
2026-02-12	0.9200	0.9200	0.7000	0.7000	-20.455%	5	4,783	-88.571%
2026-02-11	0.9500	0.9500	0.8800	0.8800	-7.368%	6	4,787	-90.909%
2026-02-10	0.7800	0.9500	0.7800	0.9500	+5.556%	22	4,787	-91.579%
2026-02-09	0.9000	0.9000	0.9000	0.9000	0.000%	40	4,780	-91.111%
2026-02-06	0.8500	0.9500	0.8000	0.9000	+8.434%	761	4,780	-91.111%
2026-02-05	0.9000	0.9000	0.7500	0.8300	-12.632%	71	4,592	-90.361%
2026-02-04	1.2000	1.2000	0.8500	0.9500	-29.630%	1,317	4,550	-91.579%
2026-02-03	1.1300	1.3500	1.0500	1.3500	+58.824%	93	5,672	-94.074%
2026-02-02	1.1500	1.1500	0.8500	0.8500	-22.727%	112	5,632	-90.588%
2026-01-30	1.4000	1.4000	1.0500	1.1000	-18.519%	58	5,556	-92.727%
2026-01-29	1.5000	1.5000	1.2300	1.3500	-12.903%	96	5,534	-94.074%
2026-01-28	1.6500	1.6700	1.5000	1.5500	+3.333%	194	5,521	-94.839%
2026-01-27	1.3000	1.5600	1.2500	1.5000	+10.294%	389	5,646	-94.667%
2026-01-26	2.0000	2.1300	1.3500	1.3600	-30.256%	549	5,418	-94.118%
2026-01-23	1.6700	1.9500	1.6100	1.9500	+14.706%	1,133	5,544	-95.897%
2026-01-22	1.8700	2.0000	1.7000	1.7000	-10.053%	1,322	4,556	-95.294%
2026-01-21	1.3500	2.0500	1.3500	1.8900	+51.200%	243	3,587	-95.767%
2026-01-20	1.4000	1.5500	1.2500	1.2500	-11.972%	1,077	3,667	-93.600%
2026-01-16	1.5000	1.5000	1.4200	1.4200	+5.185%	3	2,719	-94.366%
2026-01-14	1.2000	1.5000	1.2000	1.3500	+18.421%	97	2,719	-94.074%
2026-01-13	1.3500	1.3500	1.1400	1.1400	-9.524%	2	2,795	-92.982%
2026-01-12	1.2600	1.2600	1.2600	1.2600	-11.888%	3	2,793	-93.651%
2026-01-09	1.8500	1.8500	1.4300	1.4300	+19.167%	40	2,790	-94.406%
2026-01-08	1.3400	1.4500	1.2000	1.2000	0.000%	17	2,760	-93.333%
2026-01-07	1.2000	1.2000	1.2000	1.2000	-5.512%	3	2,756	-93.333%
2026-01-06	1.4300	1.4300	1.1300	1.2700	-7.971%	17	2,759	-93.701%
2026-01-05	1.3000	1.3800	1.2400	1.3800	+60.465%	345	2,655	-94.203%
2026-01-02	0.8600	0.8600	0.8600	0.8600	-9.474%	100	2,655	-90.698%
2025-12-31	1.0500	1.0500	0.9500	0.9500	-8.654%	11	2,745	-91.579%
2025-12-30	1.0000	1.1000	0.9800	1.0400	+4.000%	76	2,745	-92.308%
2025-12-29	0.9500	1.3000	0.9000	1.0000	+42.857%	698	2,734	-92.000%
2025-12-26	0.9800	1.0200	0.6000	0.7000	-30.000%	216	2,288	-88.571%
2025-12-24	0.9000	1.0800	0.9000	1.0000	+11.111%	16	2,294	-92.000%
2025-12-23	0.9000	0.9000	0.9000	0.9000	+30.435%	3	2,294	-91.111%
2025-12-22	0.8500	1.0000	0.6900	0.6900	-15.854%	81	2,297	-88.406%
2025-12-19	0.8200	0.8200	0.8200	0.8200	-8.889%	2	2,233	-90.244%
2025-12-18	0.8600	0.9000	0.8600	0.9000	+21.622%	4	2,232	-91.111%
2025-12-17	0.8500	0.8500	0.7400	0.7400	+5.714%	13	2,228	-89.189%
2025-12-16	1.0500	1.0500	0.7000	0.7000	-12.500%	15	2,229	-88.571%
2025-12-15	0.9000	0.9000	0.6500	0.8000	-20.000%	27	2,229	-90.000%
2025-12-12	1.1100	1.1100	0.8000	1.0000	0.000%	18	2,228	-92.000%
2025-12-10	1.0700	1.0700	1.0000	1.0000	+3.093%	43	2,215	-92.000%
2025-12-09	1.0600	1.2300	0.9700	0.9700	-19.167%	75	2,174	-91.753%
2025-12-08	1.3500	1.3500	1.2000	1.2000	-11.765%	21	2,229	-93.333%
2025-12-05	1.4500	1.4600	1.2500	1.3600	+4.615%	15	2,209	-94.118%
2025-12-04	1.2000	1.4000	1.2000	1.3000	+3.175%	21	2,208	-93.846%
2025-12-03	1.2500	1.2600	1.2000	1.2600	+17.757%	4	2,204	-93.651%
2025-12-02	1.2900	1.2900	1.0700	1.0700	-10.833%	4	2,203	-92.523%
2025-12-01	1.2500	1.2500	1.2000	1.2000	+14.286%	3	2,201	-93.333%
2025-11-28	1.0500	1.0500	1.0500	1.0500	+3.960%	4	2,198	-92.381%
2025-11-26	1.1500	1.1500	0.9300	1.0100	-4.717%	51	2,234	-92.079%
2025-11-25	1.0600	1.0600	1.0000	1.0600	+0.952%	50	2,234	-92.453%
2025-11-24	1.2200	1.3500	0.7000	1.0500	-10.256%	220	2,283	-92.381%
2025-11-21	1.0000	1.2900	1.0000	1.1700	+17.000%	89	2,185	-93.162%
2025-11-20	1.4500	1.4500	1.0000	1.0000	-31.034%	56	2,161	-92.000%
2025-11-19	1.6000	1.8400	1.4000	1.4500	-33.790%	69	2,174	-94.483%
2025-11-18	1.6000	2.2400	1.0000	2.1900	+78.049%	48	2,113	-96.347%
2025-11-17	1.4000	1.8900	1.2000	1.2300	-15.172%	144	2,075	-93.496%
2025-11-14	1.6000	1.9900	1.3500	1.4500	-27.500%	91	1,987	-94.483%
2025-11-13	1.8600	2.0000	1.5700	2.0000	+5.263%	7	1,925	-96.000%
2025-11-12	2.2000	2.2000	1.7800	1.9000	-7.317%	12	1,928	-95.789%
2025-11-11	2.2500	2.5500	2.0000	2.0500	+5.128%	36	1,923	-96.098%
2025-11-10	2.8500	2.8500	1.9500	1.9500	-11.364%	92	1,926	-95.897%
2025-11-07	1.7500	2.8000	1.3500	2.2000	+22.222%	43	1,988	-96.364%
2025-11-06	1.7500	2.0700	1.7500	1.8000	-17.431%	35	1,998	-95.556%
2025-11-05	2.2300	2.2300	1.8500	2.1800	-12.800%	112	2,005	-96.330%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+3.306%	26	1,895	-96.800%
2025-11-03	3.0000	3.1000	2.2000	2.4200	+15.238%	235	1,919	-96.694%
2025-10-31	2.4000	2.4000	2.1000	2.1000	0.000%	24	1,919	-96.190%
2025-10-30	2.5500	2.5500	2.0000	2.1000	-6.250%	11	1,917	-96.190%
2025-10-29	2.0000	2.5500	2.0000	2.2400	+21.081%	310	1,916	-96.429%
2025-10-28	2.0000	2.0000	1.8500	1.8500	+2.778%	38	1,668	-95.676%
2025-10-27	2.0000	2.1800	1.6000	1.8000	-21.739%	71	1,651	-95.556%
2025-10-24	2.4000	2.4000	2.2000	2.3000	+14.428%	108	1,651	-96.522%
2025-10-23	2.3500	2.4300	2.0100	2.0100	-10.667%	540	1,562	-96.020%
2025-10-22	2.3500	2.5000	2.0600	2.2500	-8.163%	125	1,080	-96.444%
2025-10-21	2.8500	2.8500	2.3500	2.4500	-14.035%	94	980	-96.735%
2025-10-20	2.8000	3.1000	2.2200	2.8500	+18.750%	207	956	-97.193%
2025-10-17	2.7000	2.7000	2.4000	2.4000	-10.781%	197	872	-96.667%
2025-10-16	3.0000	3.2300	2.4000	2.6900	-17.737%	318	916	-97.026%
2025-10-15	4.0900	4.3000	3.1000	3.2700	-28.913%	618	1,112	-97.554%
2025-10-14	4.2900	5.0000	3.2500	4.6000	+31.429%	214	677	-98.261%
2025-10-13	2.8000	3.5000	2.6500	3.5000	+45.833%	413	685	-97.714%
2025-10-10	2.5000	2.8100	2.3700	2.4000	+4.348%	156	396	-96.667%
2025-10-09	2.4100	2.4500	2.2800	2.3000	+6.977%	44	272	-96.522%
2025-10-08	2.2800	2.2800	2.1000	2.1500	-4.444%	12	232	-96.279%
2025-10-07	2.2000	2.2500	2.2000	2.2500	0.000%	52	221	-96.444%
2025-10-06	2.3800	2.5500	2.2500	2.2500	+11.386%	94	169	-96.444%
2025-10-03	2.0000	2.0200	2.0000	2.0200	+33.775%	12	108	-96.040%
2025-10-02	1.5000	1.5100	1.5000	1.5100	+11.852%	12	118	-94.702%
2025-10-01	1.3000	1.3500	1.3000	1.3500	+28.571%	26	106	-94.074%
2025-09-30	1.5000	1.6000	1.0500	1.0500	-36.364%	13	80	-92.381%
2025-09-29	1.5000	1.7000	1.5000	1.6500	+32.000%	25	79	-95.152%
2025-09-26	1.9500	1.9500	1.2500	1.2500	-9.420%	2	64	-93.600%
2025-09-25	1.5500	1.5500	1.3500	1.3800	-8.609%	5	64	-94.203%
2025-09-24	1.5100	1.5100	1.5100	1.5100	+10.219%	3	59	-94.702%
2025-09-23	1.3700	1.3700	1.3700	1.3700	+1.481%	1	56	-94.161%
2025-09-18	1.4000	1.4100	1.3500	1.3500	-3.571%	53	57	-94.074%
2025-09-17	1.4000	1.4000	1.4000	1.4000	-6.667%	5	22	-94.286%
2025-09-16	1.4500	1.5000	1.2300	1.5000	+15.385%	10	17	-94.667%
2025-09-15	1.5000	1.5000	1.2000	1.3000	0.000%	23	23	-93.846%

.dark-mode .J4ZzD0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4ZzD0{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C5AREC Jan 15 2027 5.00 Call (AREC270115C00005000)option OPRA

AREC20270115C5
AREC Jan 15 2027 5.00 Call (AREC270115C00005000)
option OPRA