Dark

AREC20280121C1
AREC Jan 21 2028 1.00 Call (AREC280121C00001000)
option OPRA

EOD

Jul 28, 2026

0.9700-7.619%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.9700	0.9700	0.9700	0.9700	-7.619%	1	887	0.000%
2026-07-27	1.0500	1.0500	1.0500	1.0500	-2.778%	1	886	-7.619%
2026-07-24	0.9500	1.0800	0.9500	1.0800	+2.857%	4	886	-10.185%
2026-07-22	0.9500	1.0500	0.9500	1.0500	+0.962%	3	887	-7.619%
2026-07-21	0.9900	1.0500	0.9100	1.0400	+10.638%	212	888	-6.731%
2026-07-17	0.9400	1.0100	0.9000	0.9400	+4.444%	25	765	+3.191%
2026-07-16	1.0000	1.0000	0.9000	0.9000	-20.354%	8	755	+7.778%
2026-07-14	1.1900	1.2000	1.1200	1.1300	0.000%	28	750	-14.159%
2026-07-13	1.0800	1.1300	1.0500	1.1300	+0.893%	41	741	-14.159%
2026-07-09	1.1200	1.1200	1.1200	1.1200	+2.752%	1	736	-13.393%
2026-07-08	1.0700	1.1200	1.0700	1.0900	-0.909%	7	736	-11.009%
2026-07-07	1.1600	1.1800	1.1000	1.1000	-8.333%	29	740	-11.818%
2026-07-06	1.1600	1.2700	1.1100	1.2000	-7.692%	63	732	-19.167%
2026-07-02	1.2000	1.3000	1.2000	1.3000	-3.704%	10	740	-25.385%
2026-07-01	1.4300	1.4300	1.3500	1.3500	+2.273%	2	740	-28.148%
2026-06-30	1.2500	1.4800	1.2500	1.3200	-2.222%	5	738	-26.515%
2026-06-26	1.2800	1.3500	1.2800	1.3500	+9.756%	2	740	-28.148%
2026-06-25	1.2000	1.2300	1.2000	1.2300	-17.450%	7	739	-21.138%
2026-06-23	1.4600	1.4900	1.4500	1.4900	+1.361%	6	732	-34.899%
2026-06-22	1.5000	1.6000	1.4700	1.4700	0.000%	4	726	-34.014%
2026-06-18	1.4700	1.4700	1.4700	1.4700	+11.364%	1	722	-34.014%
2026-06-09	1.3200	1.3200	1.3200	1.3200	-24.571%	1	722	-26.515%
2026-06-05	1.9000	1.9000	1.7500	1.7500	-5.405%	10	723	-44.571%
2026-06-03	1.8500	1.8500	1.8500	1.8500	-21.277%	10	718	-47.568%
2026-06-02	2.3500	2.3500	2.3500	2.3500	+38.235%	1	708	-58.723%
2026-06-01	1.6000	1.7000	1.6000	1.7000	+1.796%	2	707	-42.941%
2026-05-29	1.7600	1.8000	1.6700	1.6700	-5.650%	3	706	-41.916%
2026-05-27	1.7700	1.7700	1.7700	1.7700	+12.739%	1	703	-45.198%
2026-05-26	1.8000	1.8000	1.5700	1.5700	-7.101%	2	702	-38.217%
2026-05-22	1.6900	1.6900	1.6900	1.6900	+2.424%	1	702	-42.604%
2026-05-21	1.4500	1.6500	1.4500	1.6500	0.000%	12	695	-41.212%
2026-05-20	1.5800	1.6500	1.4000	1.6500	+32.000%	19	695	-41.212%
2026-05-19	1.5500	1.5500	1.2500	1.2500	-27.746%	7	681	-22.400%
2026-05-18	1.7300	1.7300	1.7300	1.7300	+15.333%	1	681	-43.931%
2026-05-14	1.5500	1.5500	1.5000	1.5000	-6.250%	3	681	-35.333%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+2.564%	1	683	-39.375%
2026-05-06	1.4800	1.5600	1.4800	1.5600	-5.455%	2	683	-37.821%
2026-05-04	1.6500	1.6500	1.6500	1.6500	0.000%	2	683	-41.212%
2026-05-01	1.6500	1.6500	1.6500	1.6500	-1.786%	7	674	-41.212%
2026-04-27	1.5300	1.6800	1.5000	1.6800	-8.696%	6	674	-42.262%
2026-04-21	1.7700	1.8400	1.7300	1.8400	+21.854%	3	666	-47.283%
2026-04-17	1.6000	1.6000	1.5100	1.5100	+7.857%	45	666	-35.762%
2026-04-16	1.5500	1.5500	1.4000	1.4000	-15.152%	28	640	-30.714%
2026-04-15	1.6900	1.6900	1.6500	1.6500	+10.000%	11	622	-41.212%
2026-04-14	1.5000	1.5000	1.5000	1.5000	0.000%	1	611	-35.333%
2026-04-13	1.4900	1.5500	1.4900	1.5000	-6.250%	3	612	-35.333%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+1.911%	1	611	-39.375%
2026-04-08	1.7600	1.7600	1.5500	1.5700	-10.286%	37	611	-38.217%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-2.778%	1	574	-44.571%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+33.333%	1	574	-46.111%
2026-03-31	1.3500	1.3500	1.3500	1.3500	-24.157%	5	574	-28.148%
2026-03-30	1.7800	1.7800	1.7800	1.7800	+14.839%	5	574	-45.506%
2026-03-27	1.6900	1.7500	1.5500	1.5500	-11.429%	118	569	-37.419%
2026-03-26	1.7500	1.7500	1.7500	1.7500	-31.373%	3	552	-44.571%
2026-03-13	2.5500	2.5500	2.5500	2.5500	-1.923%	2	549	-61.961%
2026-03-10	2.6000	2.6000	2.6000	2.6000	+5.263%	1	549	-62.692%
2026-03-06	2.4900	2.4900	2.4700	2.4700	-1.200%	3	549	-60.729%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+6.383%	1	546	-61.200%
2026-02-23	2.2500	2.3900	2.2500	2.3500	-1.674%	7	545	-58.723%
2026-02-19	2.3900	2.3900	2.3900	2.3900	+3.913%	1	549	-59.414%
2026-02-18	2.3000	2.3000	2.3000	2.3000	+6.977%	1	550	-57.826%
2026-02-17	2.1500	2.1500	2.1500	2.1500	+4.878%	3	549	-54.884%
2026-02-12	2.2800	2.2800	1.9800	2.0500	0.000%	91	552	-52.683%
2026-02-09	2.0500	2.2000	2.0500	2.0500	-6.818%	31	587	-52.683%
2026-02-06	2.2000	2.2000	2.2000	2.2000	+10.000%	1	616	-55.909%
2026-02-05	1.8800	2.2500	1.8800	2.0000	-16.667%	19	616	-51.500%
2026-02-03	2.4000	2.4000	2.4000	2.4000	+1.266%	1	605	-59.583%
2026-02-02	2.6000	2.6200	2.3500	2.3700	-0.420%	5	604	-59.072%
2026-01-30	2.8000	2.8000	2.3800	2.3800	-24.444%	7	606	-59.244%
2026-01-28	3.1000	3.1500	3.1000	3.1500	-4.545%	2	599	-69.206%
2026-01-26	3.6300	3.6300	3.3000	3.3000	-2.941%	2	599	-70.606%
2026-01-21	3.2000	3.4000	3.2000	3.4000	+17.647%	6	600	-71.471%
2026-01-20	2.6000	2.8900	2.6000	2.8900	+11.154%	3	594	-66.436%
2026-01-16	2.6000	2.6000	2.6000	2.6000	-8.772%	15	610	-62.692%
2026-01-15	2.8500	2.8500	2.8500	2.8500	+11.765%	1	610	-65.965%
2026-01-14	2.5500	2.5500	2.5500	2.5500	-2.299%	1	609	-61.961%
2026-01-08	2.8000	2.8000	2.5300	2.6100	+5.242%	15	608	-62.835%
2026-01-07	2.7000	2.7000	2.4800	2.4800	+29.167%	8	602	-60.887%
2025-12-31	1.9200	1.9200	1.9200	1.9200	-4.478%	1	593	-49.479%
2025-12-30	2.1600	2.2300	2.0100	2.0100	-4.739%	6	593	-51.741%
2025-12-29	2.1100	2.1100	2.1100	2.1100	+3.941%	5	591	-54.028%
2025-12-26	2.0300	2.0600	2.0300	2.0300	+9.140%	104	591	-52.217%
2025-12-23	2.0000	2.2700	1.8600	1.8600	-2.618%	51	570	-47.849%
2025-12-22	1.8000	1.9300	1.7700	1.9100	+13.690%	66	527	-49.215%
2025-12-19	1.6500	1.7900	1.6500	1.6800	+5.000%	57	497	-42.262%
2025-12-18	1.6000	1.6000	1.6000	1.6000	0.000%	1	440	-39.375%
2025-12-17	1.6000	1.6000	1.6000	1.6000	-20.792%	3	439	-39.375%
2025-12-16	1.7000	2.1500	1.7000	2.0200	+12.222%	35	436	-51.980%
2025-12-15	1.8000	1.8000	1.8000	1.8000	-5.263%	3	426	-46.111%
2025-12-11	1.9000	1.9000	1.9000	1.9000	-5.000%	2	423	-48.947%
2025-11-21	2.1000	2.1000	2.0000	2.0000	0.000%	4	421	-51.500%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-29.577%	1	417	-51.500%
2025-11-19	2.8400	2.8400	2.8400	2.8400	-16.471%	3	416	-65.845%
2025-11-11	3.3000	3.4000	3.3000	3.4000	+0.890%	2	411	-71.471%
2025-11-10	3.4800	3.5800	3.2200	3.3700	+9.416%	11	411	-71.217%
2025-11-06	3.0800	3.0800	3.0800	3.0800	-6.667%	1	400	-68.506%
2025-11-05	3.3000	3.3000	3.3000	3.3000	+10.000%	1	399	-70.606%
2025-10-27	2.8800	3.0000	2.8800	3.0000	-10.448%	76	328	-67.667%
2025-10-22	3.3500	3.3500	3.3500	3.3500	-16.250%	5	328	-71.045%
2025-10-20	3.9000	4.0000	3.9000	4.0000	+14.613%	5	326	-75.750%
2025-10-17	3.4900	3.4900	3.4700	3.4900	-10.513%	300	325	-72.206%
2025-10-16	4.1200	4.1200	3.8400	3.9000	-9.302%	11	25	-75.128%
2025-10-15	4.3000	4.3000	4.3000	4.3000	-23.894%	2	14	-77.442%
2025-10-14	5.6500	5.6500	5.6500	5.6500	+44.872%	5	12	-82.832%
2025-10-13	4.0000	4.0000	3.9000	3.9000	+14.706%	2	7	-75.128%
2025-10-09	3.4000	3.4000	3.4000	3.4000	-2.857%	1	5	-71.471%
2025-10-06	3.3400	3.5000	3.3400	3.5000	+34.615%	2	6	-72.286%
2025-09-26	2.5000	2.6500	2.5000	2.6000	+1.961%	3	4	-62.692%
2025-09-24	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-61.961%

.dark-mode .rRXqHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rRXqHS{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20280121C1AREC Jan 21 2028 1.00 Call (AREC280121C00001000)option OPRA

AREC20280121C1
AREC Jan 21 2028 1.00 Call (AREC280121C00001000)
option OPRA