Dark

AREC20280121C3
AREC Jan 21 2028 3.00 Call (AREC280121C00003000)
option OPRA

EOD

Sep 14, 2026

0.8500-6.593%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.0000	1.0000	0.8500	0.8500	-6.593%	2	1,513	0.000%
2026-09-10	1.0700	1.0700	0.9000	0.9100	-16.514%	11	1,513	-6.593%
2026-09-09	1.1000	1.1500	0.9500	1.0900	+19.780%	62	1,522	-22.018%
2026-09-08	0.9800	1.0900	0.9100	0.9100	0.000%	30	1,528	-6.593%
2026-09-04	0.9900	1.0500	0.9000	0.9100	-4.211%	30	1,534	-6.593%
2026-09-03	0.9500	0.9500	0.9500	0.9500	-12.844%	4	1,534	-10.526%
2026-09-02	1.0500	1.0900	0.9000	1.0900	+17.204%	31	1,537	-22.018%
2026-09-01	0.9600	1.0700	0.9300	0.9300	-15.455%	4	1,537	-8.602%
2026-08-31	1.1000	1.1000	1.0200	1.1000	+4.762%	7	1,536	-22.727%
2026-08-28	1.1700	1.1700	1.0500	1.0500	-4.545%	25	1,537	-19.048%
2026-08-27	1.1700	1.2500	1.0500	1.1000	-4.348%	5	1,538	-22.727%
2026-08-26	1.2300	1.2900	1.0800	1.1500	-3.361%	43	1,537	-26.087%
2026-08-25	1.0700	1.1900	1.0500	1.1900	+13.333%	26	1,554	-28.571%
2026-08-24	1.3300	1.3300	1.0500	1.0500	-5.405%	22	1,536	-19.048%
2026-08-21	1.2700	1.2700	1.1100	1.1100	-1.770%	48	1,536	-23.423%
2026-08-20	1.1300	1.1300	1.1300	1.1300	-4.237%	1	1,535	-24.779%
2026-08-19	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,535	-27.966%
2026-08-18	1.2800	1.3500	1.2500	1.2500	-10.072%	8	1,535	-32.000%
2026-08-17	1.2500	1.3900	1.2300	1.3900	+5.303%	13	1,538	-38.849%
2026-08-14	1.3500	1.4000	1.2000	1.3200	+3.937%	26	1,541	-35.606%
2026-08-13	1.2300	1.3000	1.2000	1.2700	+1.600%	25	1,548	-33.071%
2026-08-12	1.4800	1.4800	1.2500	1.2500	-0.794%	25	1,547	-32.000%
2026-08-11	1.3500	1.3500	1.2000	1.2600	+5.000%	32	1,546	-32.540%
2026-08-10	1.2500	1.3000	1.1500	1.2000	+6.195%	196	1,547	-29.167%
2026-08-07	1.1100	1.2000	0.9500	1.1300	+25.556%	441	1,558	-24.779%
2026-08-06	1.0500	1.0500	0.8600	0.9000	+9.756%	531	1,503	-5.556%
2026-08-05	0.8500	0.8800	0.7900	0.8200	+9.333%	226	1,320	+3.659%
2026-08-04	0.8500	0.8500	0.7500	0.7500	-6.250%	7	1,352	+13.333%
2026-08-03	0.7500	0.8000	0.7000	0.8000	+26.984%	9	1,356	+6.250%
2026-07-31	0.7200	0.7500	0.6300	0.6300	-7.353%	6	1,351	+34.921%
2026-07-30	0.7000	0.7000	0.6800	0.6800	+9.677%	5	1,350	+25.000%
2026-07-29	0.7900	0.8000	0.5700	0.6200	+3.333%	14	1,352	+37.097%
2026-07-28	0.6500	0.6500	0.6000	0.6000	-14.286%	14	1,350	+41.667%
2026-07-24	0.7000	0.7000	0.7000	0.7000	+12.903%	2	1,349	+21.429%
2026-07-23	0.7500	0.7900	0.6200	0.6200	+3.333%	22	1,349	+37.097%
2026-07-22	0.6800	0.6800	0.6000	0.6000	+1.695%	6	1,351	+41.667%
2026-07-21	0.8000	0.8000	0.5900	0.5900	+3.509%	3	1,348	+44.068%
2026-07-20	0.6900	0.6900	0.5700	0.5700	+42.500%	96	1,348	+49.123%
2026-07-17	0.5300	0.6300	0.4000	0.4000	-27.273%	13	1,338	+112.500%
2026-07-16	0.8200	0.8200	0.5500	0.5500	-21.429%	96	1,338	+54.545%
2026-07-15	0.9900	0.9900	0.6900	0.7000	-6.667%	210	1,358	+21.429%
2026-07-14	0.8500	0.8500	0.7100	0.7500	+20.968%	44	1,332	+13.333%
2026-07-13	0.8200	0.8200	0.6200	0.6200	-13.889%	43	1,317	+37.097%
2026-07-10	0.9700	0.9700	0.7100	0.7200	+5.882%	9	1,294	+18.056%
2026-07-09	0.7500	0.7500	0.6500	0.6800	-21.839%	18	1,295	+25.000%
2026-07-08	0.9000	0.9200	0.7300	0.8700	+11.538%	37	1,307	-2.299%
2026-07-07	0.9900	0.9900	0.7800	0.7800	-4.878%	23	1,298	+8.974%
2026-07-06	0.9200	0.9500	0.7100	0.8200	-3.529%	12	1,283	+3.659%
2026-07-02	0.7800	0.9000	0.7800	0.8500	-8.602%	22	1,263	0.000%
2026-07-01	0.9900	1.0700	0.9000	0.9300	+4.494%	50	1,263	-8.602%
2026-06-30	1.1900	1.1900	0.8700	0.8900	-8.247%	22	1,257	-4.494%
2026-06-29	1.0100	1.0300	0.9000	0.9700	+14.118%	21	1,263	-12.371%
2026-06-26	0.9200	0.9700	0.7500	0.8500	+10.390%	32	1,254	0.000%
2026-06-25	0.9000	0.9000	0.7700	0.7700	-3.750%	3	1,257	+10.390%
2026-06-24	0.9900	1.0200	0.8000	0.8000	-10.112%	37	1,256	+6.250%
2026-06-23	1.0200	1.0500	0.8600	0.8900	-12.745%	12	1,255	-4.494%
2026-06-22	0.9300	1.1900	0.8800	1.0200	+7.368%	49	1,256	-16.667%
2026-06-18	1.0200	1.0200	0.9500	0.9500	-5.000%	3	1,248	-10.526%
2026-06-17	1.0000	1.1000	0.9800	1.0000	0.000%	118	1,248	-15.000%
2026-06-16	1.0000	1.0700	0.9000	1.0000	0.000%	40	1,147	-15.000%
2026-06-15	1.0500	1.0500	0.9300	1.0000	-7.407%	18	1,123	-15.000%
2026-06-12	1.0200	1.0900	0.8600	1.0800	+16.129%	66	1,123	-21.296%
2026-06-11	0.7900	0.9700	0.7800	0.9300	+9.412%	19	1,095	-8.602%
2026-06-10	0.7800	0.8800	0.7800	0.8500	-3.409%	8	1,090	0.000%
2026-06-09	1.1200	1.1200	0.8800	0.8800	-13.725%	22	1,091	-3.409%
2026-06-08	1.0700	1.0700	0.9000	1.0200	-0.971%	109	1,089	-16.667%
2026-06-05	1.0500	1.2500	0.9200	1.0300	-8.036%	115	1,073	-17.476%
2026-06-04	1.4200	1.4500	1.1200	1.1200	-5.882%	17	1,035	-24.107%
2026-06-03	1.5000	1.7400	1.1900	1.1900	-14.388%	218	1,030	-28.571%
2026-06-02	1.4000	1.5500	1.3500	1.3900	+6.107%	145	1,026	-38.849%
2026-06-01	1.1900	1.5500	1.0500	1.3100	+24.762%	272	1,042	-35.115%
2026-05-29	1.3400	1.3400	1.0500	1.0500	-7.080%	45	979	-19.048%
2026-05-28	1.2000	1.2700	1.0000	1.1300	+0.893%	186	980	-24.779%
2026-05-27	1.1900	1.1900	0.9100	1.1200	+12.000%	443	946	-24.107%
2026-05-26	1.2500	1.2700	0.9800	1.0000	+3.093%	24	835	-15.000%
2026-05-22	1.0500	1.0500	0.8500	0.9700	-3.000%	41	826	-12.371%
2026-05-21	1.2500	1.2500	0.8800	1.0000	+13.636%	80	820	-15.000%
2026-05-20	1.0700	1.1100	0.8500	0.8800	+8.642%	37	820	-3.409%
2026-05-19	1.2900	1.2900	0.7100	0.8100	-19.000%	54	821	+4.938%
2026-05-18	1.1900	1.2100	1.0000	1.0000	0.000%	19	821	-15.000%
2026-05-15	1.2700	1.2700	0.9500	1.0000	-4.762%	178	821	-15.000%
2026-05-14	1.0800	1.2600	1.0000	1.0500	-8.696%	54	832	-19.048%
2026-05-13	1.1000	1.2500	0.9800	1.1500	-4.167%	33	796	-26.087%
2026-05-12	1.3900	1.3900	1.1000	1.2000	+0.840%	21	796	-29.167%
2026-05-11	1.1100	1.2500	1.0700	1.1900	+13.333%	280	796	-28.571%
2026-05-08	1.3500	1.3500	1.0000	1.0500	-0.943%	171	851	-19.048%
2026-05-07	1.2800	1.2800	1.0600	1.0600	-10.169%	21	849	-19.811%
2026-05-06	1.3200	1.3700	1.0600	1.1800	-1.667%	52	858	-27.966%
2026-05-05	1.2100	1.2100	1.0300	1.2000	+11.111%	25	846	-29.167%
2026-05-04	1.2900	1.2900	1.0800	1.0800	-4.425%	5	845	-21.296%
2026-05-01	1.0800	1.2300	1.0000	1.1300	-8.130%	25	848	-24.779%
2026-04-30	1.1500	1.2300	0.8900	1.2300	+29.474%	129	848	-30.894%
2026-04-29	1.1500	1.1700	0.8500	0.9500	0.000%	62	835	-10.526%
2026-04-28	1.2500	1.2500	0.9000	0.9500	-24.000%	17	827	-10.526%
2026-04-27	1.0700	1.2500	0.9000	1.2500	+28.866%	56	826	-32.000%
2026-04-24	1.3000	1.3000	0.9300	0.9700	-4.902%	97	842	-12.371%
2026-04-23	1.2000	1.4400	0.9700	1.0200	-13.559%	41	829	-16.667%
2026-04-22	1.4000	1.4000	1.1700	1.1800	+7.273%	17	829	-27.966%
2026-04-21	1.3900	1.3900	1.1000	1.1000	-3.509%	49	824	-22.727%
2026-04-20	1.1400	1.1400	1.1400	1.1400	+14.000%	1	824	-25.439%
2026-04-17	1.1500	1.1500	1.0000	1.0000	-4.762%	11	824	-15.000%
2026-04-16	1.3500	1.3500	1.0300	1.0500	-8.696%	8	825	-19.048%
2026-04-15	1.1700	1.2000	1.1300	1.1500	+6.481%	36	824	-26.087%
2026-04-14	1.1500	1.2200	1.0800	1.0800	-3.571%	10	824	-21.296%
2026-04-13	1.1200	1.2000	0.9000	1.1200	+40.000%	23	831	-24.107%
2026-04-10	1.0300	1.2300	0.8000	0.8000	-11.111%	12	827	+6.250%
2026-04-09	1.4000	1.4000	0.9000	0.9000	-18.919%	40	827	-5.556%
2026-04-08	1.0800	1.1500	1.0100	1.1100	-7.500%	52	821	-23.423%
2026-04-06	1.5100	1.5100	1.2000	1.2000	+20.000%	21	801	-29.167%
2026-04-02	1.3200	1.6000	1.0000	1.0000	-15.966%	66	837	-15.000%
2026-04-01	1.2100	1.2700	1.1900	1.1900	-7.031%	51	837	-28.571%
2026-03-31	1.5000	1.6000	1.0000	1.2800	+19.626%	6	818	-33.594%
2026-03-30	1.1300	1.5000	1.0700	1.0700	+7.000%	34	822	-20.561%
2026-03-27	1.3900	1.3900	1.0000	1.0000	-28.571%	5	816	-15.000%
2026-03-26	1.4000	1.4000	1.4000	1.4000	+0.719%	1	816	-39.286%
2026-03-25	1.3900	1.3900	1.3900	1.3900	-7.333%	1	816	-38.849%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+17.188%	1	816	-43.333%
2026-03-23	1.3500	1.5000	1.2800	1.2800	-14.094%	9	815	-33.594%
2026-03-20	1.5900	1.5900	1.3500	1.4900	-6.875%	6	815	-42.953%
2026-03-19	1.6000	1.6000	1.6000	1.6000	-8.571%	2	815	-46.875%
2026-03-18	1.7200	1.7500	1.7200	1.7500	0.000%	8	817	-51.429%
2026-03-17	1.8800	1.8800	1.7500	1.7500	-4.372%	5	818	-51.429%
2026-03-16	1.8200	1.8600	1.8000	1.8300	-1.081%	8	820	-53.552%
2026-03-12	2.3000	2.3000	1.8500	1.8500	-15.909%	12	819	-54.054%
2026-03-10	2.2000	2.2000	2.2000	2.2000	+10.000%	1	819	-61.364%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+5.263%	5	819	-57.500%
2026-03-06	2.1000	2.1000	1.9000	1.9000	-5.000%	2	819	-55.263%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+10.497%	10	819	-57.500%
2026-03-04	1.7600	1.8100	1.7600	1.8100	-4.737%	11	819	-53.039%
2026-03-02	1.7200	1.9000	1.7200	1.9000	+7.955%	67	808	-55.263%
2026-02-27	1.7600	1.7600	1.7600	1.7600	-2.222%	1	761	-51.705%
2026-02-26	1.9200	1.9200	1.8000	1.8000	-2.703%	3	762	-52.778%
2026-02-25	1.7400	1.8500	1.7400	1.8500	-1.070%	2	764	-54.054%
2026-02-24	1.8900	1.8900	1.8000	1.8700	+7.471%	15	764	-54.545%
2026-02-23	1.7000	1.8700	1.6900	1.7400	-4.396%	13	756	-51.149%
2026-02-20	1.7300	1.9000	1.6500	1.8200	+6.433%	17	757	-53.297%
2026-02-19	1.7500	1.8000	1.6000	1.7100	-10.000%	31	759	-50.292%
2026-02-18	1.8000	2.0000	1.8000	1.9000	+15.152%	88	748	-55.263%
2026-02-17	1.8500	1.9500	1.5800	1.6500	+3.125%	65	663	-48.485%
2026-02-13	1.6300	2.1700	1.5000	1.6000	-10.615%	215	628	-46.875%
2026-02-12	1.7300	1.8400	1.4800	1.7900	-1.648%	76	628	-52.514%
2026-02-11	1.8900	2.0000	1.6000	1.8200	-2.151%	322	618	-53.297%
2026-02-10	1.7500	1.9000	1.6300	1.8600	+0.541%	447	377	-54.301%
2026-02-09	1.8000	1.9700	1.7000	1.8500	+13.497%	33	256	-54.054%
2026-02-06	1.5000	1.7700	1.4000	1.6300	+18.116%	134	264	-47.853%
2026-02-05	1.6400	1.7000	1.2500	1.3800	-29.231%	248	263	-38.406%
2026-02-04	2.1500	2.1500	1.7000	1.9500	-10.138%	146	202	-56.410%
2026-02-03	2.0000	2.1700	1.9000	2.1700	+27.647%	101	228	-60.829%
2026-02-02	2.0600	2.0600	1.6300	1.7000	-9.574%	83	278	-50.000%
2026-01-30	2.1500	2.2000	1.8800	1.8800	-12.558%	10	211	-54.787%
2026-01-29	2.2500	2.2500	2.0100	2.1500	-17.308%	18	211	-60.465%
2026-01-28	2.3000	2.6000	2.3000	2.6000	+11.588%	14	216	-67.308%
2026-01-27	2.2100	2.3300	2.0800	2.3300	-2.917%	27	215	-63.519%
2026-01-26	3.0000	3.0000	2.4000	2.4000	-11.111%	2	233	-64.583%
2026-01-22	2.7000	2.7000	2.7000	2.7000	+14.407%	1	232	-68.519%
2026-01-21	2.4800	2.4800	2.3600	2.3600	+12.381%	6	231	-63.983%
2026-01-12	2.3000	2.3000	2.1000	2.1000	-5.830%	53	226	-59.524%
2026-01-09	2.2300	2.2300	2.2300	2.2300	+23.889%	2	176	-61.883%
2026-01-07	1.7000	2.0300	1.7000	1.8000	-2.703%	15	174	-52.778%
2026-01-06	1.8500	1.8500	1.8500	1.8500	-17.778%	2	173	-54.054%
2026-01-05	2.2500	2.2500	2.2500	2.2500	+44.231%	6	169	-62.222%
2025-12-30	1.8000	1.8000	1.5600	1.5600	-6.024%	12	169	-45.513%
2025-12-26	1.6600	1.6600	1.6600	1.6600	+16.084%	5	167	-48.795%
2025-12-18	1.4400	1.4400	1.4200	1.4300	+10.000%	5	162	-40.559%
2025-12-17	1.3000	1.3000	1.3000	1.3000	-13.907%	5	167	-34.615%
2025-12-16	1.5100	1.5100	1.5100	1.5100	-2.581%	7	162	-43.709%
2025-12-15	1.5500	1.5500	1.5500	1.5500	-6.061%	10	169	-45.161%
2025-12-11	1.6500	1.6500	1.6500	1.6500	-2.367%	2	166	-48.485%
2025-12-10	1.6900	1.6900	1.6900	1.6900	-1.744%	3	164	-49.704%
2025-12-09	1.7200	1.7200	1.7200	1.7200	-8.511%	5	161	-50.581%
2025-12-08	1.7700	1.9000	1.7700	1.8800	-10.048%	10	156	-54.787%
2025-12-04	2.0900	2.0900	2.0900	2.0900	+10.000%	1	146	-59.330%
2025-12-03	1.5300	1.9000	1.4700	1.9000	+4.972%	4	145	-55.263%
2025-12-01	1.8100	1.8100	1.8100	1.8100	-4.737%	3	147	-53.039%
2025-11-25	1.9000	1.9000	1.9000	1.9000	+13.095%	11	146	-55.263%
2025-11-20	2.1000	2.1000	1.6800	1.6800	-30.290%	111	137	-49.405%
2025-11-19	2.4100	2.4100	2.4100	2.4100	+20.500%	3	26	-64.730%
2025-11-14	2.4400	2.4400	2.0000	2.0000	-30.070%	11	23	-57.500%
2025-11-13	2.4500	3.1000	2.4100	2.8600	-1.379%	20	32	-70.280%
2025-11-11	2.9000	2.9000	2.9000	2.9000	-6.452%	1	11	-70.690%
2025-11-10	3.2000	3.2000	3.1000	3.1000	0.000%	3	11	-72.581%
2025-10-30	3.1000	3.1000	3.1000	3.1000	0.000%	8	8	-72.581%

.dark-mode .qdFvWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdFvWX{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20280121C3AREC Jan 21 2028 3.00 Call (AREC280121C00003000)option OPRA

AREC20280121C3
AREC Jan 21 2028 3.00 Call (AREC280121C00003000)
option OPRA