Dark

AREC20280121C2
AREC Jan 21 2028 2.00 Call (AREC280121C00002000)
option OPRA

EOD

Sep 14, 2026

0.9300-15.455%(-0.1700)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.0000	1.0500	0.9300	0.9300	-15.455%	203	2,544	0.000%
2026-09-11	1.1900	1.1900	1.1000	1.1000	+6.796%	58	2,747	-15.455%
2026-09-10	1.1500	1.2000	1.0300	1.0300	-10.435%	10	2,800	-9.709%
2026-09-09	1.2300	1.2300	1.1500	1.1500	-9.449%	5	2,802	-19.130%
2026-09-08	1.1600	1.2700	1.1600	1.2700	-18.065%	2	2,802	-26.772%
2026-09-04	1.5500	1.5500	1.5500	1.5500	+30.252%	1	2,803	-40.000%
2026-09-03	1.1900	1.1900	1.1900	1.1900	-0.833%	2	2,803	-21.849%
2026-09-02	1.2000	1.2000	1.2000	1.2000	0.000%	64	2,803	-22.500%
2026-09-01	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,820	-22.500%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-12.000%	3	2,819	-15.455%
2026-08-28	1.2500	1.2500	1.2500	1.2500	-10.714%	5	2,816	-25.600%
2026-08-26	1.3500	1.4000	1.3500	1.4000	+3.704%	7	2,816	-33.571%
2026-08-25	1.1500	1.3700	1.1500	1.3500	+1.504%	8	2,812	-31.111%
2026-08-24	1.3300	1.3300	1.3300	1.3300	-5.674%	1	2,812	-30.075%
2026-08-21	1.3900	1.4700	1.3000	1.4100	+4.444%	27	2,811	-34.043%
2026-08-20	1.3500	1.3500	1.3200	1.3500	+3.846%	4	2,813	-31.111%
2026-08-19	1.4000	1.5500	1.3000	1.3000	-13.333%	10	2,810	-28.462%
2026-08-18	1.4000	1.5000	1.4000	1.5000	-0.662%	4	2,812	-38.000%
2026-08-17	1.4500	1.5100	1.4500	1.5100	+4.138%	2	2,812	-38.411%
2026-08-13	1.4500	1.4500	1.3500	1.4500	-6.452%	24	2,813	-35.862%
2026-08-12	1.5500	1.5500	1.5500	1.5500	+4.730%	4	2,812	-40.000%
2026-08-11	1.6000	1.6000	1.4800	1.4800	-4.516%	23	2,813	-37.162%
2026-08-10	1.4500	1.5700	1.4500	1.5500	+14.815%	187	2,806	-40.000%
2026-08-07	1.1500	1.3500	1.1500	1.3500	+18.421%	38	2,872	-31.111%
2026-08-06	0.9800	1.1900	0.9800	1.1400	+10.680%	154	2,845	-18.421%
2026-08-05	0.9600	1.1700	0.9100	1.0300	+8.421%	567	2,887	-9.709%
2026-08-04	0.9900	1.0700	0.9400	0.9500	+4.396%	20	2,846	-2.105%
2026-08-03	0.9000	0.9700	0.7800	0.9100	-4.211%	195	2,851	+2.198%
2026-07-31	0.9900	0.9900	0.7800	0.9500	+11.765%	21	2,824	-2.105%
2026-07-30	0.9200	0.9200	0.8300	0.8500	+21.429%	30	2,825	+9.412%
2026-07-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,815	+32.857%
2026-07-28	0.7700	0.7700	0.7000	0.7500	-2.597%	40	2,816	+24.000%
2026-07-27	0.7900	0.8600	0.7700	0.7700	-3.750%	68	2,817	+20.779%
2026-07-24	0.9200	0.9200	0.7800	0.8000	-5.882%	225	2,853	+16.250%
2026-07-23	0.8100	0.9200	0.8000	0.8500	+13.333%	1,129	2,845	+9.412%
2026-07-22	0.7700	0.8500	0.6800	0.7500	-6.250%	954	2,731	+24.000%
2026-07-21	0.6100	1.2000	0.6100	0.8000	+23.077%	889	2,722	+16.250%
2026-07-20	0.6300	0.7500	0.6300	0.6500	-4.412%	552	2,888	+43.077%
2026-07-17	0.7100	0.9000	0.6000	0.6800	-2.857%	259	2,900	+36.765%
2026-07-16	0.9500	0.9500	0.6600	0.7000	-17.647%	1,281	2,915	+32.857%
2026-07-15	1.0000	1.1500	0.8500	0.8500	0.000%	60	2,575	+9.412%
2026-07-14	0.9000	0.9400	0.8500	0.8500	+10.390%	13	2,575	+9.412%
2026-07-13	0.9700	0.9700	0.7200	0.7700	-19.792%	9	2,565	+20.779%
2026-07-10	0.9600	0.9600	0.9600	0.9600	+6.667%	4	2,566	-3.125%
2026-07-09	0.8500	0.9000	0.8000	0.9000	+5.882%	75	2,564	+3.333%
2026-07-08	0.9700	1.0800	0.8500	0.8500	-12.371%	984	2,580	+9.412%
2026-07-07	0.9300	1.1800	0.9200	0.9700	0.000%	371	2,548	-4.124%
2026-07-06	1.0400	1.0400	0.9700	0.9700	+1.042%	2	2,552	-4.124%
2026-07-02	1.1800	1.2100	0.9600	0.9600	-11.111%	101	2,542	-3.125%
2026-07-01	1.2900	1.2900	1.0000	1.0800	+1.887%	105	2,542	-13.889%
2026-06-30	1.0200	1.2000	1.0200	1.0600	-7.018%	97	2,550	-12.264%
2026-06-29	1.1100	1.1400	1.1000	1.1400	+8.571%	25	2,482	-18.421%
2026-06-26	0.7800	1.0500	0.7800	1.0500	+17.978%	620	2,482	-11.429%
2026-06-25	0.9000	1.0000	0.8100	0.8900	-11.000%	170	2,421	+4.494%
2026-06-24	1.3000	1.3000	1.0000	1.0000	-9.091%	51	2,348	-7.000%
2026-06-23	1.1000	1.1000	1.1000	1.1000	-4.348%	4	2,315	-15.455%
2026-06-22	1.3000	1.3000	1.1500	1.1500	0.000%	15	2,311	-19.130%
2026-06-18	1.3500	1.3500	1.1500	1.1500	+4.545%	16	2,300	-19.130%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-8.333%	2	2,300	-15.455%
2026-06-12	1.3900	1.3900	1.1300	1.2000	-5.512%	28	2,300	-22.500%
2026-06-11	1.2900	1.2900	1.0700	1.2700	+15.455%	16	2,289	-26.772%
2026-06-09	1.1000	1.1000	1.0900	1.1000	-4.348%	13	2,284	-15.455%
2026-06-08	1.2500	1.2500	1.1400	1.1500	-16.058%	75	2,277	-19.130%
2026-06-04	1.2700	1.4700	1.2700	1.3700	-5.517%	89	2,203	-32.117%
2026-06-03	1.7100	1.7100	1.4000	1.4500	-13.174%	273	2,150	-35.862%
2026-06-02	1.7000	1.8500	1.6000	1.6700	+16.783%	297	1,928	-44.311%
2026-06-01	1.4300	1.5500	1.2800	1.4300	+21.186%	344	1,851	-34.965%
2026-05-29	1.4000	1.4000	1.1800	1.1800	-18.621%	367	1,715	-21.186%
2026-05-28	1.4200	1.5400	1.2500	1.4500	+7.407%	101	1,600	-35.862%
2026-05-27	1.3700	1.3700	1.2500	1.3500	0.000%	146	1,552	-31.111%
2026-05-26	1.4700	1.4700	1.2200	1.3500	-1.460%	57	1,433	-31.111%
2026-05-22	1.2000	1.3700	1.1500	1.3700	0.000%	24	1,394	-32.117%
2026-05-21	1.3700	1.3700	1.2000	1.3700	+22.321%	9	1,389	-32.117%
2026-05-20	1.2000	1.4000	1.1100	1.1200	-20.000%	215	1,389	-16.964%
2026-05-19	1.4700	1.4700	1.0000	1.4000	+13.821%	181	1,159	-33.571%
2026-05-18	1.4500	1.4500	1.2300	1.2300	-1.600%	4	1,159	-24.390%
2026-05-15	1.2500	1.2500	1.2500	1.2500	-1.575%	24	1,159	-25.600%
2026-05-14	1.5300	1.5300	1.1600	1.2700	-7.299%	327	1,173	-26.772%
2026-05-13	1.5900	1.5900	1.2800	1.3700	+3.788%	7	1,129	-32.117%
2026-05-12	1.5400	1.5600	1.3200	1.3200	-10.204%	4	1,129	-29.545%
2026-05-11	1.3000	1.4700	1.3000	1.4700	+13.077%	11	1,129	-36.735%
2026-05-08	1.3000	1.3000	1.3000	1.3000	+4.000%	20	1,120	-28.462%
2026-05-07	1.4200	1.4200	1.2500	1.2500	-7.407%	4	1,100	-25.600%
2026-05-06	1.5300	1.5300	1.3200	1.3500	+0.746%	5	1,096	-31.111%
2026-05-05	1.4200	1.4200	1.3100	1.3400	+4.688%	9	1,093	-30.597%
2026-05-04	1.6500	1.6500	1.1500	1.2800	+2.400%	17	1,088	-27.344%
2026-05-01	1.3500	1.3500	1.2500	1.2500	0.000%	5	1,073	-25.600%
2026-04-30	1.3700	1.3700	1.2300	1.2500	+4.167%	8	1,073	-25.600%
2026-04-29	1.4000	1.4000	1.0500	1.2000	-6.250%	70	1,069	-22.500%
2026-04-28	1.2500	1.3700	1.2500	1.2800	+13.274%	3	1,017	-27.344%
2026-04-27	1.3200	1.3200	1.1300	1.1300	-5.833%	4	1,015	-17.699%
2026-04-24	1.4000	1.4000	1.1300	1.2000	-9.774%	12	1,016	-22.500%
2026-04-23	1.6000	1.6000	1.3300	1.3300	-6.338%	2	1,017	-30.075%
2026-04-22	1.4300	1.4300	1.4200	1.4200	+2.158%	2	1,016	-34.507%
2026-04-21	1.5500	1.5500	1.3500	1.3900	+1.460%	13	1,005	-33.094%
2026-04-17	1.2600	1.4400	1.2600	1.3700	-0.725%	7	1,005	-32.117%
2026-04-16	1.5500	1.5500	1.3500	1.3800	-8.000%	12	1,006	-32.609%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+15.385%	50	996	-38.000%
2026-04-14	1.5000	1.5000	1.3000	1.3000	+4.000%	11	946	-28.462%
2026-04-13	1.3700	1.3700	1.1000	1.2500	+0.806%	19	950	-25.600%
2026-04-10	1.3000	1.5500	1.2000	1.2400	+5.983%	97	941	-25.000%
2026-04-09	1.4700	1.4700	1.0700	1.1700	-6.400%	45	899	-20.513%
2026-04-08	1.5500	1.5500	0.8500	1.2500	-9.420%	6	880	-25.600%
2026-04-07	1.6400	1.6400	1.3800	1.3800	-14.815%	2	880	-32.609%
2026-04-06	1.6500	1.6600	1.6200	1.6200	+4.516%	8	880	-42.593%
2026-04-01	1.5500	1.5500	1.5500	1.5500	0.000%	1	880	-40.000%
2026-03-31	1.5500	1.5500	1.5500	1.5500	+14.815%	1	880	-40.000%
2026-03-30	1.3500	1.3500	1.3500	1.3500	+3.846%	1	880	-31.111%
2026-03-27	1.3000	1.3000	1.3000	1.3000	-13.333%	1	881	-28.462%
2026-03-26	1.4500	1.5000	1.4500	1.5000	-9.091%	9	880	-38.000%
2026-03-24	1.7000	1.7000	1.6500	1.6500	-8.333%	2	875	-43.636%
2026-03-18	2.2300	2.2400	1.8000	1.8000	-19.283%	6	873	-48.333%
2026-03-17	2.3000	2.3000	2.2300	2.2300	-14.231%	8	877	-58.296%
2026-03-11	2.6000	2.6000	2.6000	2.6000	+26.214%	1	877	-64.231%
2026-03-09	2.0500	2.2000	2.0400	2.0600	+5.102%	9	876	-54.854%
2026-03-03	1.9600	1.9600	1.9600	1.9600	-12.889%	3	880	-52.551%
2026-03-02	2.1300	2.2500	2.1200	2.2500	+18.421%	154	879	-58.667%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-6.863%	4	761	-51.053%
2026-02-24	1.9800	2.1100	1.9800	2.0400	+7.937%	69	761	-54.412%
2026-02-23	1.7600	1.9500	1.7300	1.8900	-0.526%	61	820	-50.794%
2026-02-20	1.9500	2.1900	1.6800	1.9000	0.000%	62	771	-51.053%
2026-02-19	2.0500	2.1700	1.7300	1.9000	+3.825%	91	765	-51.053%
2026-02-18	2.0500	2.0500	1.6800	1.8300	+6.395%	170	765	-49.180%
2026-02-17	1.9200	2.1000	1.6500	1.7200	-20.000%	186	613	-45.930%
2026-02-13	1.8000	2.3500	1.7800	2.1500	+13.158%	640	635	-56.744%
2026-02-12	1.8800	2.1500	1.6300	1.9000	+16.564%	368	635	-51.053%
2026-02-11	1.9500	2.1500	1.6300	1.6300	-16.410%	271	718	-42.945%
2026-02-10	2.0500	2.0500	1.6400	1.9500	+13.372%	74	467	-52.308%
2026-02-09	2.1500	2.2500	1.7000	1.7200	-9.474%	129	407	-45.930%
2026-02-06	1.7000	2.1000	1.6500	1.9000	+11.765%	354	334	-51.053%
2026-02-05	2.0000	2.0000	1.4500	1.7000	-6.077%	138	445	-45.294%
2026-02-04	2.2500	2.2500	1.8000	1.8100	-11.707%	55	341	-48.619%
2026-02-03	2.1000	2.2000	1.8300	2.0500	+2.500%	177	305	-54.634%
2026-02-02	2.2500	2.2500	1.7200	2.0000	-6.103%	22	202	-53.500%
2026-01-30	2.4000	2.4000	2.1300	2.1300	-11.983%	7	197	-56.338%
2026-01-29	2.4500	2.4500	2.3000	2.4200	-1.224%	21	193	-61.570%
2026-01-28	3.0000	3.0000	2.3800	2.4500	0.000%	50	202	-62.041%
2026-01-27	2.7000	2.7000	2.3000	2.4500	-2.000%	7	156	-62.041%
2026-01-26	2.5000	2.5000	2.5000	2.5000	-20.128%	1	150	-62.800%
2026-01-22	3.1300	3.1300	3.1300	3.1300	+12.590%	2	149	-70.288%
2026-01-21	2.9000	2.9000	2.7800	2.7800	+18.298%	2	151	-66.547%
2026-01-16	2.3400	2.3500	2.3400	2.3500	+4.444%	6	154	-60.426%
2026-01-08	2.1700	2.2500	2.1700	2.2500	+1.351%	7	154	-58.667%
2026-01-06	2.2200	2.2200	2.2200	2.2200	+6.731%	10	159	-58.108%
2026-01-05	2.0900	2.0900	2.0800	2.0800	+43.448%	3	149	-55.288%
2026-01-02	1.4500	1.4500	1.4500	1.4500	-25.258%	1	149	-35.862%
2025-12-30	1.6400	1.9400	1.1500	1.9400	+12.791%	13	149	-52.062%
2025-12-29	1.7200	1.7300	1.7200	1.7200	+2.381%	18	150	-45.930%
2025-12-26	1.7500	1.7700	1.6800	1.6800	+2.439%	23	133	-44.643%
2025-12-23	1.7500	1.7500	1.5500	1.6400	+4.459%	39	154	-43.293%
2025-12-22	1.5200	1.7000	1.3900	1.5700	+10.563%	8	131	-40.764%
2025-12-19	1.3800	1.5100	1.3800	1.4200	0.000%	47	129	-34.507%
2025-12-18	1.4100	1.4200	1.3900	1.4200	-33.953%	14	129	-34.507%
2025-12-11	1.9000	2.1500	1.9000	2.1500	+21.469%	2	131	-56.744%
2025-12-10	1.7700	1.7700	1.7700	1.7700	-4.324%	2	131	-47.458%
2025-12-09	1.5500	2.0900	1.5500	1.8500	-11.905%	36	131	-49.730%
2025-12-03	2.1000	2.1000	2.1000	2.1000	-4.545%	5	160	-55.714%
2025-12-02	2.3400	2.3500	2.1800	2.2000	+2.326%	28	155	-57.727%
2025-12-01	2.1500	2.1500	2.1500	2.1500	-12.602%	2	131	-56.744%
2025-11-14	2.4600	2.4600	2.4600	2.4600	-15.464%	1	131	-62.195%
2025-11-13	2.9600	2.9600	2.9100	2.9100	-8.491%	2	132	-68.041%
2025-11-10	3.0000	3.1800	3.0000	3.1800	+17.778%	2	130	-70.755%
2025-11-06	2.7000	2.7000	2.7000	2.7000	-23.077%	1	130	-65.556%
2025-11-05	3.3100	3.8000	3.3100	3.5100	-12.250%	9	130	-73.504%
2025-11-04	3.5000	4.0000	3.5000	4.0000	+11.111%	11	125	-76.750%
2025-11-03	3.4000	3.6000	3.4000	3.6000	+20.000%	7	111	-74.167%
2025-10-31	3.1700	3.2000	3.0000	3.0000	+5.263%	4	111	-69.000%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-13.636%	1	111	-67.368%
2025-10-29	3.0000	3.3000	3.0000	3.3000	-5.172%	6	112	-71.818%
2025-10-21	3.7000	3.7000	3.4800	3.4800	-3.333%	4	112	-73.276%
2025-10-20	3.6000	3.6000	3.6000	3.6000	+12.500%	11	114	-74.167%
2025-10-17	3.2000	3.2000	3.2000	3.2000	-14.667%	2	123	-70.938%
2025-10-16	4.2000	4.2000	3.5000	3.7500	-13.793%	64	123	-75.200%
2025-10-15	4.9000	4.9000	4.2000	4.3500	+14.474%	17	111	-78.621%
2025-10-13	3.7000	3.8100	3.6200	3.8000	+22.581%	64	107	-75.526%
2025-10-08	3.2000	3.2200	3.1000	3.1000	-6.061%	7	44	-70.000%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+20.879%	1	38	-71.818%
2025-10-03	2.5500	2.7300	2.5500	2.7300	+21.333%	6	37	-65.934%
2025-10-02	2.2500	2.2500	2.2500	2.2500	+9.756%	2	39	-58.667%
2025-10-01	2.0000	2.0500	2.0000	2.0500	-9.292%	32	37	-54.634%
2025-09-24	2.4000	2.4000	2.2600	2.2600	-3.830%	30	40	-58.850%
2025-09-22	2.7000	2.7000	2.3500	2.3500	+19.289%	7	10	-60.426%
2025-09-19	1.9700	1.9700	1.9700	1.9700	0.000%	3	3	-52.792%

.dark-mode .VGqlDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGqlDy{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20280121C2AREC Jan 21 2028 2.00 Call (AREC280121C00002000)option OPRA

AREC20280121C2
AREC Jan 21 2028 2.00 Call (AREC280121C00002000)
option OPRA