Dark

AREC20280121C2.5
AREC Jan 21 2028 2.50 Call (AREC280121C00002500)
option OPRA

EOD

Jul 29, 2026

0.7900+27.419%(+0.1700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.8100	0.8100	0.7000	0.7900	+27.419%	6	1,956	0.000%
2026-07-28	0.7200	0.7200	0.6000	0.6200	-12.676%	18	1,955	+27.419%
2026-07-24	0.7300	0.7300	0.7100	0.7100	-5.333%	142	1,953	+11.268%
2026-07-23	0.8000	0.8500	0.7100	0.7500	0.000%	719	2,054	+5.333%
2026-07-22	0.7700	0.7700	0.6100	0.7500	+7.143%	771	2,173	+5.333%
2026-07-21	0.6300	1.1000	0.6000	0.7000	+16.667%	722	1,736	+12.857%
2026-07-20	0.7400	0.8100	0.6000	0.6000	-7.692%	107	1,726	+31.667%
2026-07-17	0.7000	0.7000	0.6000	0.6500	0.000%	13	1,715	+21.538%
2026-07-16	0.6600	0.7000	0.6200	0.6500	-13.333%	80	1,715	+21.538%
2026-07-15	0.8700	0.9700	0.6800	0.7500	+2.740%	186	1,768	+5.333%
2026-07-14	0.8500	0.9000	0.7300	0.7300	+7.353%	34	1,746	+8.219%
2026-07-13	0.8200	0.9200	0.6800	0.6800	-11.688%	24	1,739	+16.176%
2026-07-10	0.8500	0.8700	0.7700	0.7700	-3.750%	6	1,724	+2.597%
2026-07-09	0.7500	0.8000	0.7100	0.8000	-19.192%	78	1,726	-1.250%
2026-07-08	0.8700	1.0700	0.7500	0.9900	+7.609%	819	1,740	-20.202%
2026-07-07	0.9200	1.1700	0.8400	0.9200	+2.222%	367	1,738	-14.130%
2026-07-06	1.0000	1.0000	0.8900	0.9000	0.000%	13	1,659	-12.222%
2026-07-02	1.1700	1.1700	0.8000	0.9000	0.000%	116	1,643	-12.222%
2026-07-01	1.1700	1.1700	0.9000	0.9000	-14.286%	102	1,643	-12.222%
2026-06-30	1.1000	1.1000	1.0100	1.0500	-4.545%	38	1,702	-24.762%
2026-06-29	1.0900	1.1000	1.0100	1.1000	+22.222%	61	1,681	-28.182%
2026-06-26	0.8700	1.0700	0.7700	0.9000	+11.111%	536	1,677	-12.222%
2026-06-25	0.8900	0.9100	0.7700	0.8100	-10.000%	120	1,747	-2.469%
2026-06-24	1.1000	1.1000	0.9000	0.9000	-10.000%	25	1,670	-12.222%
2026-06-23	1.0200	1.1800	0.9900	1.0000	-13.043%	68	1,650	-21.000%
2026-06-22	1.1500	1.1500	1.0500	1.1500	+17.347%	26	1,600	-31.304%
2026-06-18	1.1000	1.1200	0.9800	0.9800	-5.769%	15	1,579	-19.388%
2026-06-17	1.1500	1.1700	0.9800	1.0400	+4.000%	39	1,579	-24.038%
2026-06-16	1.1000	1.1000	1.0000	1.0000	-13.043%	24	1,576	-21.000%
2026-06-15	1.1700	1.1700	1.0500	1.1500	+13.861%	18	1,568	-31.304%
2026-06-12	1.1500	1.1700	1.0100	1.0100	-5.607%	24	1,564	-21.782%
2026-06-11	1.0500	1.2600	0.9000	1.0700	+12.632%	85	1,567	-26.168%
2026-06-10	1.0200	1.1500	0.9500	0.9500	-7.767%	24	1,536	-16.842%
2026-06-09	1.1700	1.2900	0.8900	1.0300	-1.905%	39	1,531	-23.301%
2026-06-08	1.2700	1.2700	1.0500	1.0500	-4.545%	13	1,521	-24.762%
2026-06-05	1.1500	1.3500	1.0700	1.1000	-13.386%	138	1,514	-28.182%
2026-06-04	1.3900	1.3900	1.2700	1.2700	-1.550%	4	1,452	-37.795%
2026-06-03	1.4500	1.7500	1.1800	1.2900	-12.245%	251	1,453	-38.760%
2026-06-02	1.5500	1.6400	1.4000	1.4700	+8.088%	128	1,355	-46.259%
2026-06-01	1.4200	1.6000	1.1300	1.3600	+27.103%	83	1,341	-41.912%
2026-05-29	1.3500	1.4600	1.0000	1.0700	-13.008%	97	1,328	-26.168%
2026-05-28	1.1500	1.4500	1.0100	1.2300	+11.818%	193	1,339	-35.772%
2026-05-27	1.1900	1.3700	0.9500	1.1000	0.000%	159	1,294	-28.182%
2026-05-26	1.2500	1.2500	1.0800	1.1000	-1.786%	32	1,233	-28.182%
2026-05-22	1.1500	1.1500	1.0800	1.1200	-8.197%	54	1,187	-29.464%
2026-05-21	1.1000	1.3000	1.0500	1.2200	+16.190%	37	1,168	-35.246%
2026-05-20	1.1300	1.3700	0.9200	1.0500	+23.529%	33	1,168	-24.762%
2026-05-19	1.1000	1.1200	0.7300	0.8500	-19.811%	39	1,147	-7.059%
2026-05-18	1.1000	1.2700	1.0600	1.0600	+21.839%	7	1,147	-25.472%
2026-05-15	1.2500	1.2500	0.8700	0.8700	-24.348%	56	1,147	-9.195%
2026-05-14	1.1100	1.3000	1.1100	1.1500	-4.167%	309	1,150	-31.304%
2026-05-13	2.0500	2.0500	1.0300	1.2000	-1.639%	117	1,065	-34.167%
2026-05-12	1.5300	1.5300	1.2000	1.2200	-6.154%	8	1,065	-35.246%
2026-05-11	1.1200	1.3500	1.0800	1.3000	+15.044%	300	1,065	-39.231%
2026-05-08	1.2800	1.2800	1.0600	1.1300	+1.802%	167	1,057	-30.088%
2026-05-07	1.3500	1.3700	0.9800	1.1100	-11.905%	15	1,017	-28.829%
2026-05-06	1.7000	1.7000	1.1800	1.2600	+14.545%	25	1,016	-37.302%
2026-05-05	1.3000	1.3200	1.1000	1.1000	+2.804%	19	1,004	-28.182%
2026-05-04	1.3500	1.3500	1.0700	1.0700	-6.957%	3	1,004	-26.168%
2026-05-01	1.3000	1.3000	1.1300	1.1500	-4.959%	50	986	-31.304%
2026-04-30	1.1700	1.2900	0.9900	1.2100	+23.469%	52	986	-34.711%
2026-04-29	1.2500	1.2500	0.8800	0.9800	+3.158%	119	970	-19.388%
2026-04-28	1.0300	1.1700	0.9500	0.9500	0.000%	48	968	-16.842%
2026-04-27	1.0700	1.1700	0.9500	0.9500	+2.151%	41	956	-16.842%
2026-04-24	1.1800	1.1800	0.9300	0.9300	-11.429%	30	949	-15.054%
2026-04-23	1.2500	1.2500	1.0500	1.0500	-21.053%	4	935	-24.762%
2026-04-22	1.5000	1.5000	1.3300	1.3300	+3.101%	2	936	-40.602%
2026-04-21	1.3300	1.3300	1.2900	1.2900	+12.174%	5	936	-38.760%
2026-04-17	1.0500	1.2500	1.0500	1.1500	-2.542%	10	936	-31.304%
2026-04-16	1.1800	1.1800	1.1800	1.1800	-12.593%	10	934	-33.051%
2026-04-15	1.1500	1.3500	1.0800	1.3500	+8.000%	25	924	-41.481%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+2.459%	1	924	-36.800%
2026-04-13	1.1300	1.2200	0.9500	1.2200	+8.929%	15	924	-35.246%
2026-04-10	1.3500	1.3500	1.0500	1.1200	+2.752%	40	921	-29.464%
2026-04-09	1.1300	1.2000	1.0000	1.0900	-9.917%	68	926	-27.523%
2026-04-08	1.1000	1.2500	1.0500	1.2100	-6.923%	30	916	-34.711%
2026-04-07	1.2300	1.3000	1.2000	1.3000	-3.704%	4	914	-39.231%
2026-04-06	1.5300	1.5300	1.3500	1.3500	0.000%	28	916	-41.481%
2026-04-02	1.2000	1.4200	1.0800	1.3500	+12.500%	82	921	-41.481%
2026-04-01	1.2800	1.3700	1.2000	1.2000	-7.692%	52	921	-34.167%
2026-03-31	1.5500	1.6500	1.0500	1.3000	+20.370%	26	873	-39.231%
2026-03-30	1.2000	1.2000	0.9000	1.0800	-12.903%	231	866	-26.852%
2026-03-27	1.3000	1.3000	1.2400	1.2400	-15.068%	8	1,006	-36.290%
2026-03-26	1.5000	1.5000	1.4600	1.4600	+0.690%	6	1,012	-45.890%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-2.027%	1	1,010	-45.517%
2026-03-23	1.5000	1.5000	1.4800	1.4800	-6.918%	2	1,011	-46.622%
2026-03-20	1.6000	1.6000	1.5600	1.5900	-6.471%	4	1,011	-50.314%
2026-03-19	1.7100	1.7100	1.7000	1.7000	-9.091%	11	1,011	-53.529%
2026-03-18	1.7300	1.8900	1.7300	1.8700	-6.500%	8	1,011	-57.754%
2026-03-16	2.0000	2.0000	2.0000	2.0000	+2.564%	1	1,011	-60.500%
2026-03-13	1.9500	1.9500	1.9500	1.9500	-11.364%	1	1,011	-59.487%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,012	-64.091%
2026-03-06	2.1000	2.1000	2.1000	2.1000	+20.000%	6	1,017	-62.381%
2026-03-04	1.7500	1.7500	1.7500	1.7500	-12.500%	1	1,023	-54.857%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,024	-60.500%
2026-02-27	1.8500	1.8500	1.8500	1.8500	-7.500%	1	1,023	-57.297%
2026-02-25	1.9200	2.0000	1.9200	2.0000	+5.820%	3	1,023	-60.500%
2026-02-24	1.7600	1.9800	1.7600	1.8900	+11.176%	23	1,023	-58.201%
2026-02-23	1.8000	2.0000	1.6300	1.7000	0.000%	87	1,042	-53.529%
2026-02-20	2.1900	2.1900	1.6500	1.7000	-5.556%	30	1,026	-53.529%
2026-02-19	1.9000	1.9900	1.5500	1.8000	-9.548%	78	1,018	-56.111%
2026-02-18	2.0300	2.0300	1.8500	1.9900	+8.743%	162	996	-60.302%
2026-02-17	1.8700	2.0500	1.5300	1.8300	0.000%	246	1,143	-56.831%
2026-02-13	1.7500	2.1000	1.4500	1.8300	+7.647%	281	1,090	-56.831%
2026-02-12	1.7900	1.7900	1.4100	1.7000	+11.111%	179	1,090	-53.529%
2026-02-11	1.9100	1.9100	1.4700	1.5300	-21.538%	331	969	-48.366%
2026-02-10	1.8400	2.0000	1.5500	1.9500	+1.563%	158	652	-59.487%
2026-02-09	1.7900	2.0500	1.6000	1.9200	+2.674%	180	568	-58.854%
2026-02-06	1.6000	2.0000	1.5000	1.8700	+16.875%	507	565	-57.754%
2026-02-05	1.4000	1.6100	1.3200	1.6000	-15.344%	135	361	-50.625%
2026-02-04	2.2000	2.2000	1.5000	1.8900	-16.740%	193	353	-58.201%
2026-02-03	2.0000	2.3000	1.6000	2.2700	+19.474%	260	392	-65.198%
2026-02-02	1.8500	2.0500	1.5500	1.9000	-5.473%	44	337	-58.421%
2026-01-30	2.2500	2.4500	2.0100	2.0100	-12.609%	6	362	-60.697%
2026-01-29	2.3700	2.3700	2.0000	2.3000	-14.179%	10	360	-65.652%
2026-01-28	2.5500	2.7000	2.4500	2.6800	+7.200%	25	364	-70.522%
2026-01-27	2.3000	2.5000	2.3000	2.5000	+6.838%	6	345	-68.400%
2026-01-26	2.9000	2.9000	2.3400	2.3400	-13.333%	4	342	-66.239%
2026-01-23	2.7000	2.7000	2.7000	2.7000	+22.727%	1	343	-70.741%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+3.286%	10	343	-64.091%
2026-01-13	2.2800	2.2800	2.1300	2.1300	+3.902%	2	343	-62.911%
2026-01-09	2.0500	2.0500	2.0500	2.0500	+5.128%	7	341	-61.463%
2026-01-07	1.5800	2.3500	1.5800	1.9500	-9.302%	13	341	-59.487%
2026-01-06	2.1900	2.1900	2.1500	2.1500	-6.522%	2	350	-63.256%
2026-01-05	2.3000	2.3000	2.3000	2.3000	+35.294%	1	347	-65.652%
2026-01-02	1.7000	1.7000	1.7000	1.7000	+2.410%	10	347	-53.529%
2025-12-29	1.8500	1.8500	1.4500	1.6600	+23.881%	29	337	-52.410%
2025-12-26	1.3400	1.3400	1.3400	1.3400	-15.723%	1	314	-41.045%
2025-12-23	2.0000	2.0000	1.4900	1.5900	+18.657%	41	315	-50.314%
2025-12-22	1.4700	1.4700	1.3400	1.3400	+7.200%	3	283	-41.045%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-13.194%	1	280	-36.800%
2025-12-18	1.4500	1.4500	1.4300	1.4400	-5.263%	5	281	-45.139%
2025-12-16	1.5200	1.5200	1.5200	1.5200	-7.879%	7	285	-48.026%
2025-12-15	1.6500	1.6500	1.6500	1.6500	-0.602%	1	292	-52.121%
2025-12-11	1.6000	1.6600	1.6000	1.6600	-19.024%	13	291	-52.410%
2025-12-05	2.1000	2.1000	2.0000	2.0500	-14.583%	3	278	-61.463%
2025-12-04	2.4000	2.4000	2.4000	2.4000	+20.603%	1	278	-67.083%
2025-12-03	1.9900	1.9900	1.9900	1.9900	-7.442%	5	277	-60.302%
2025-12-02	2.2900	2.3000	2.1300	2.1500	-2.273%	27	272	-63.256%
2025-11-18	2.2000	2.2200	2.2000	2.2000	-3.084%	5	247	-64.091%
2025-11-14	2.0700	2.4500	2.0700	2.2700	+0.442%	82	250	-65.198%
2025-11-13	2.9500	2.9500	2.2600	2.2600	-19.286%	3	263	-65.044%
2025-11-12	2.8000	2.8000	2.8000	2.8000	-11.672%	1	264	-71.786%
2025-11-10	2.9000	3.1700	2.9000	3.1700	-1.553%	2	263	-75.079%
2025-11-07	3.2200	3.2200	3.2200	3.2200	-8.000%	41	261	-75.466%
2025-11-05	3.3000	3.7900	3.3000	3.5000	+0.287%	10	302	-77.429%
2025-11-04	3.4900	3.4900	3.4900	3.4900	+2.647%	8	293	-77.364%
2025-11-03	3.2000	3.4000	3.2000	3.4000	-8.108%	7	292	-76.765%
2025-10-31	3.7000	3.7000	3.7000	3.7000	+23.333%	2	292	-78.649%
2025-10-29	3.0000	3.0000	3.0000	3.0000	+3.448%	5	291	-73.667%
2025-10-27	2.6000	2.9000	1.9000	2.9000	-27.500%	166	259	-72.759%
2025-10-24	2.6000	4.0000	2.6000	4.0000	+34.680%	2	259	-80.250%
2025-10-22	3.5000	3.5000	2.7500	2.9700	-13.663%	20	259	-73.401%
2025-10-21	3.3900	3.4400	3.3800	3.4400	-11.795%	19	271	-77.035%
2025-10-20	3.7000	3.9000	3.3000	3.9000	+28.289%	12	261	-79.744%
2025-10-17	3.2000	3.2000	3.0200	3.0400	-15.556%	303	258	-74.013%
2025-10-16	4.4300	4.4300	3.5000	3.6000	-13.253%	37	481	-78.056%
2025-10-15	4.8500	4.8500	3.9000	4.1500	-29.661%	7	497	-80.964%
2025-10-14	5.5000	6.0000	5.5000	5.9000	+38.824%	17	497	-86.610%
2025-10-13	3.6000	4.2500	3.5700	4.2500	+25.000%	35	492	-81.412%
2025-10-10	3.4800	4.1000	3.4000	3.4000	+7.595%	75	460	-76.765%
2025-10-09	3.1600	3.1600	3.1600	3.1600	+1.935%	12	392	-75.000%
2025-10-08	2.7000	3.1000	2.7000	3.1000	+3.333%	4	380	-74.516%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-4.459%	5	381	-73.667%
2025-10-06	3.2000	3.3400	3.1400	3.1400	+12.143%	6	376	-74.841%
2025-10-03	2.9500	2.9500	2.6000	2.8000	+24.444%	6	379	-71.786%
2025-10-02	2.1500	2.4000	2.1500	2.2500	+14.796%	7	374	-64.889%
2025-10-01	2.2000	2.2000	1.9600	1.9600	-2.000%	9	375	-59.694%
2025-09-30	2.0700	2.2000	2.0000	2.0000	-15.966%	9	367	-60.500%
2025-09-29	2.4900	2.4900	2.3800	2.3800	+10.698%	14	359	-66.807%
2025-09-25	2.2100	2.2100	2.1500	2.1500	-3.587%	2	348	-63.256%
2025-09-24	2.2300	2.2300	2.2300	2.2300	+10.945%	1	348	-64.574%
2025-09-23	2.7500	2.7500	2.0000	2.0100	-16.250%	28	347	-60.697%
2025-09-22	2.2100	2.4000	2.2100	2.4000	+13.208%	29	359	-67.083%
2025-09-19	2.0000	2.2500	1.9800	2.1200	+12.169%	18	351	-62.736%
2025-09-18	2.1000	2.1000	1.8900	1.8900	-6.897%	2	335	-58.201%
2025-09-16	1.8500	2.4700	1.8400	2.0300	+18.023%	305	334	-61.084%
2025-09-15	2.0500	2.0500	1.6200	1.7200	0.000%	150	141	-54.070%

.dark-mode .j1VqXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1VqXq{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20280121C2.5AREC Jan 21 2028 2.50 Call (AREC280121C00002500)option OPRA

AREC20280121C2.5
AREC Jan 21 2028 2.50 Call (AREC280121C00002500)
option OPRA