Dark

AREC20270115C7.5
AREC Jan 15 2027 7.50 Call (AREC270115C00007500)
option OPRA

EOD

Jul 27, 2026

0.0500-58.333%(-0.0700)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0500	0.0500	-58.333%	12	1,406	0.000%
2026-07-16	0.1000	0.1200	0.1000	0.1200	+50.000%	21	1,418	-58.333%
2026-07-08	0.0800	0.0800	0.0800	0.0800	0.000%	5	1,418	-37.500%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-20.000%	50	1,422	-37.500%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,422	-50.000%
2026-06-26	0.1200	0.1200	0.1200	0.1200	-40.000%	1	1,422	-58.333%
2026-06-22	0.2000	0.2000	0.2000	0.2000	+11.111%	65	1,422	-75.000%
2026-06-11	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,357	-72.222%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-48.276%	35	1,357	-66.667%
2026-06-08	0.2900	0.2900	0.2900	0.2900	+45.000%	1	1,382	-82.759%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-4.762%	8	1,382	-75.000%
2026-06-04	0.2000	0.2200	0.2000	0.2100	-25.000%	102	1,382	-76.190%
2026-06-02	0.3000	0.3000	0.2700	0.2800	+12.000%	31	1,381	-82.143%
2026-06-01	0.2000	0.3000	0.1500	0.2500	+400.000%	52	1,358	-80.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,345	0.000%
2026-05-22	0.1500	0.1600	0.1500	0.1500	0.000%	8	1,345	-66.667%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-25.000%	40	1,345	-66.667%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+100.000%	70	1,345	-75.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,360	-50.000%
2026-05-18	0.1300	0.1300	0.1300	0.1300	-23.529%	14	1,360	-61.538%
2026-05-15	0.1500	0.1700	0.1500	0.1700	-15.000%	18	1,360	-70.588%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-20.000%	106	1,371	-75.000%
2026-05-13	0.2000	0.2500	0.2000	0.2500	0.000%	26	1,297	-80.000%
2026-05-12	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,297	-80.000%
2026-05-11	0.2400	0.2500	0.2400	0.2500	+38.889%	15	1,297	-80.000%
2026-05-08	0.1500	0.2400	0.1500	0.1800	-14.286%	3	1,297	-72.222%
2026-05-06	0.2100	0.2100	0.2100	0.2100	-8.696%	4	1,297	-76.190%
2026-04-28	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,297	-78.261%
2026-04-27	0.2200	0.2300	0.2200	0.2300	0.000%	2	1,297	-78.261%
2026-04-21	0.1800	0.2300	0.1800	0.2300	-8.000%	3	1,295	-78.261%
2026-04-20	0.2600	0.2600	0.2500	0.2500	-7.407%	18	1,295	-80.000%
2026-04-17	0.2400	0.2700	0.2400	0.2700	-10.000%	2	1,295	-81.481%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+25.000%	2	1,295	-83.333%
2026-04-15	0.2200	0.3000	0.2200	0.2400	-4.000%	10	1,295	-79.167%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+8.696%	82	1,294	-80.000%
2026-04-13	0.2300	0.2300	0.2300	0.2300	-8.000%	5	1,216	-78.261%
2026-04-10	0.2000	0.2500	0.2000	0.2500	0.000%	18	1,221	-80.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,229	-80.000%
2026-04-01	0.4000	0.4000	0.4000	0.4000	+29.032%	1	1,230	-87.500%
2026-03-31	0.3100	0.3100	0.3100	0.3100	-22.500%	10	1,230	-83.871%
2026-03-27	0.4000	0.4000	0.4000	0.4000	0.000%	42	1,240	-87.500%
2026-03-23	0.4000	0.4000	0.4000	0.4000	0.000%	8	1,240	-87.500%
2026-03-20	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,240	-87.500%
2026-03-19	0.5500	0.5500	0.5500	0.5500	-11.290%	1	1,240	-90.909%
2026-03-18	0.6200	0.6200	0.6200	0.6200	+3.333%	19	1,239	-91.935%
2026-03-16	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,239	-91.667%
2026-03-12	0.7500	0.7500	0.7500	0.7500	+8.696%	7	1,239	-93.333%
2026-03-06	0.6800	0.6900	0.6800	0.6900	-2.817%	9	1,239	-92.754%
2026-03-05	0.8000	0.8000	0.7100	0.7100	+10.938%	7	1,230	-92.958%
2026-03-03	0.5300	0.7500	0.5300	0.6400	-8.571%	3	1,226	-92.188%
2026-03-02	0.7100	0.7100	0.7000	0.7000	+16.667%	24	1,227	-92.857%
2026-02-26	0.6000	0.6000	0.6000	0.6000	-14.286%	201	1,203	-91.667%
2026-02-25	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,040	-92.857%
2026-02-23	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,040	-91.667%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+9.091%	11	1,040	-91.667%
2026-02-18	0.5500	0.5500	0.5500	0.5500	-8.333%	100	1,041	-90.909%
2026-02-17	0.6500	0.6500	0.6000	0.6000	-25.000%	43	1,141	-91.667%
2026-02-13	0.8000	0.8000	0.8000	0.8000	+14.286%	5	1,179	-93.750%
2026-02-09	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,179	-92.857%
2026-02-06	0.6800	0.7200	0.6800	0.7200	+20.000%	101	1,178	-93.056%
2026-02-05	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,166	-91.667%
2026-02-04	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,166	-92.857%
2026-02-03	0.7800	0.8500	0.7800	0.8500	+21.429%	4	1,166	-94.118%
2026-02-02	0.7000	0.8500	0.7000	0.7000	-19.540%	37	1,169	-92.857%
2026-01-30	0.9000	0.9700	0.8700	0.8700	-3.333%	29	1,135	-94.253%
2026-01-29	0.9000	0.9000	0.9000	0.9000	-21.739%	1	1,137	-94.444%
2026-01-28	1.1400	1.2000	1.1400	1.1500	+7.477%	5	1,137	-95.652%
2026-01-27	1.1200	1.1200	1.0000	1.0700	-0.926%	9	1,138	-95.327%
2026-01-26	1.4000	1.4000	1.0800	1.0800	-21.168%	140	1,138	-95.370%
2026-01-23	1.2300	1.3700	1.2300	1.3700	+1.481%	124	1,036	-96.350%
2026-01-22	1.3000	1.5000	1.2800	1.3500	-1.460%	66	928	-96.296%
2026-01-21	1.1500	1.3700	1.0500	1.3700	+128.333%	100	896	-96.350%
2026-01-20	0.8500	0.8500	0.6000	0.6000	-40.000%	5	827	-91.667%
2026-01-14	0.9400	1.1400	0.9000	1.0000	+6.383%	24	830	-95.000%
2026-01-12	0.9400	0.9400	0.9400	0.9400	+10.588%	4	820	-94.681%
2026-01-09	1.0000	1.0000	0.8300	0.8500	-15.000%	19	818	-94.118%
2026-01-07	0.9000	1.0000	0.9000	1.0000	-4.762%	6	816	-95.000%
2026-01-05	1.0000	1.0500	1.0000	1.0500	+40.000%	39	789	-95.238%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+1.351%	223	789	-93.333%
2025-12-29	0.7400	0.7400	0.7400	0.7400	+34.545%	4	702	-93.243%
2025-12-26	0.5500	0.5500	0.5500	0.5500	-31.250%	3	706	-90.909%
2025-12-24	0.8000	0.8000	0.8000	0.8000	0.000%	5	709	-93.750%
2025-12-23	0.6500	0.8000	0.6500	0.8000	+26.984%	49	709	-93.750%
2025-12-16	0.6300	0.6300	0.6300	0.6300	+5.000%	1	706	-92.063%
2025-12-15	0.6000	0.6000	0.6000	0.6000	+1.695%	17	705	-91.667%
2025-12-12	0.8000	0.8000	0.5900	0.5900	-26.250%	16	722	-91.525%
2025-12-11	0.8000	0.8000	0.8000	0.8000	+6.667%	1	718	-93.750%
2025-12-09	0.7500	0.7500	0.7500	0.7500	-11.765%	1	719	-93.333%
2025-12-08	0.8500	0.8500	0.8500	0.8500	-22.727%	15	718	-94.118%
2025-12-05	1.1000	1.1000	1.1000	1.1000	+4.762%	20	716	-95.455%
2025-12-04	0.9000	1.0500	0.9000	1.0500	+16.667%	119	716	-95.238%
2025-12-03	0.8000	0.9000	0.8000	0.9000	+5.882%	17	721	-94.444%
2025-12-01	0.7000	0.8500	0.7000	0.8500	+4.938%	19	716	-94.118%
2025-11-28	0.8100	0.8100	0.8100	0.8100	+1.250%	3	730	-93.827%
2025-11-26	1.0300	1.0300	0.8000	0.8000	-5.882%	7	734	-93.750%
2025-11-25	0.8500	0.8500	0.8500	0.8500	-7.609%	50	734	-94.118%
2025-11-21	0.9000	0.9500	0.9000	0.9200	-20.000%	28	734	-94.565%
2025-11-20	0.9900	1.1500	0.9900	1.1500	-5.738%	6	748	-95.652%
2025-11-19	1.6000	1.6000	1.2200	1.2200	-12.857%	4	748	-95.902%
2025-11-18	1.2700	1.4000	1.2700	1.4000	+27.273%	4	745	-96.429%
2025-11-17	1.1400	1.1400	1.0000	1.1000	-15.385%	14	746	-95.455%
2025-11-14	1.2500	1.3000	1.0500	1.3000	-29.730%	12	758	-96.154%
2025-11-11	1.8600	1.8600	1.8500	1.8500	-15.909%	2	745	-97.297%
2025-11-07	2.2000	2.2000	2.2000	2.2000	+57.143%	1	745	-97.727%
2025-11-06	1.4000	1.4000	1.4000	1.4000	-30.693%	3	744	-96.429%
2025-11-05	1.7000	2.0200	1.7000	2.0200	+18.824%	3	744	-97.525%
2025-11-04	1.8200	2.0000	1.7000	1.7000	-15.000%	72	744	-97.059%
2025-11-03	2.5000	2.5500	2.0000	2.0000	+21.212%	74	629	-97.500%
2025-10-31	1.8300	1.8300	1.6500	1.6500	-13.158%	6	629	-96.970%
2025-10-29	1.8000	2.0700	1.8000	1.9000	+35.714%	13	634	-97.368%
2025-10-28	1.5300	1.5300	1.4000	1.4000	-1.408%	31	632	-96.429%
2025-10-27	1.3900	1.5500	1.3900	1.4200	-26.804%	8	640	-96.479%
2025-10-23	1.9500	2.1900	1.8000	1.9400	+14.118%	68	640	-97.423%
2025-10-22	1.9000	1.9000	1.6000	1.7000	-26.087%	88	701	-97.059%
2025-10-21	2.6000	2.6000	2.2500	2.3000	-19.298%	15	733	-97.826%
2025-10-20	2.2000	2.8500	1.9000	2.8500	+29.545%	33	735	-98.246%
2025-10-17	2.5000	2.5000	2.1000	2.2000	-10.204%	22	740	-97.727%
2025-10-16	3.4000	3.4000	2.3300	2.4500	-19.672%	135	739	-97.959%
2025-10-15	4.2000	4.2000	2.9300	3.0500	-28.235%	363	682	-98.361%
2025-10-14	3.6000	4.7000	3.2200	4.2500	+37.097%	375	455	-98.824%
2025-10-13	2.8000	3.1000	2.3000	3.1000	+44.860%	60	235	-98.387%
2025-10-10	2.1000	2.6000	2.1000	2.1400	+4.390%	71	189	-97.664%
2025-10-09	2.1000	2.1000	2.0500	2.0500	+10.811%	30	125	-97.561%
2025-10-08	2.1500	2.1500	1.8500	1.8500	-7.500%	11	115	-97.297%
2025-10-07	2.1500	2.2500	2.0000	2.0000	-0.990%	25	112	-97.500%
2025-10-06	2.2500	2.2500	2.0200	2.0200	+30.323%	36	95	-97.525%
2025-10-03	1.5000	1.5500	1.5000	1.5500	+28.099%	8	75	-96.774%
2025-10-02	0.9900	1.2100	0.9900	1.2100	+11.009%	2	70	-95.868%
2025-10-01	1.0900	1.0900	1.0900	1.0900	-22.143%	1	69	-95.413%
2025-09-29	1.4500	1.4800	1.4000	1.4000	+17.647%	40	69	-96.429%
2025-09-26	1.2500	1.2500	1.1900	1.1900	-6.299%	10	49	-95.798%
2025-09-25	1.2600	1.2700	1.2600	1.2700	-0.781%	21	39	-96.063%
2025-09-24	1.2800	1.2800	1.2800	1.2800	+3.226%	1	21	-96.094%
2025-09-23	1.2400	1.2400	1.2400	1.2400	-0.800%	1	20	-95.968%
2025-09-19	1.2100	1.2500	1.1500	1.2500	+16.822%	7	19	-96.000%
2025-09-17	1.2000	1.2000	1.0700	1.0700	-10.833%	15	16	-95.327%
2025-09-16	1.6000	1.6000	1.2000	1.2000	0.000%	6	6	-95.833%

.dark-mode .vr2lhz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vr2lhz{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20270115C7.5AREC Jan 15 2027 7.50 Call (AREC270115C00007500)option OPRA

AREC20270115C7.5
AREC Jan 15 2027 7.50 Call (AREC270115C00007500)
option OPRA