Dark

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

EOD

Jul 29, 2026

0.6200+3.333%(+0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7900	0.8000	0.5700	0.6200	+3.333%	14	1,352	0.000%
2026-07-28	0.6500	0.6500	0.6000	0.6000	-14.286%	14	1,350	+3.333%
2026-07-24	0.7000	0.7000	0.7000	0.7000	+12.903%	2	1,349	-11.429%
2026-07-23	0.7500	0.7900	0.6200	0.6200	+3.333%	22	1,349	0.000%
2026-07-22	0.6800	0.6800	0.6000	0.6000	+1.695%	6	1,351	+3.333%
2026-07-21	0.8000	0.8000	0.5900	0.5900	+3.509%	3	1,348	+5.085%
2026-07-20	0.6900	0.6900	0.5700	0.5700	+42.500%	96	1,348	+8.772%
2026-07-17	0.5300	0.6300	0.4000	0.4000	-27.273%	13	1,338	+55.000%
2026-07-16	0.8200	0.8200	0.5500	0.5500	-21.429%	96	1,338	+12.727%
2026-07-15	0.9900	0.9900	0.6900	0.7000	-6.667%	210	1,358	-11.429%
2026-07-14	0.8500	0.8500	0.7100	0.7500	+20.968%	44	1,332	-17.333%
2026-07-13	0.8200	0.8200	0.6200	0.6200	-13.889%	43	1,317	0.000%
2026-07-10	0.9700	0.9700	0.7100	0.7200	+5.882%	9	1,294	-13.889%
2026-07-09	0.7500	0.7500	0.6500	0.6800	-21.839%	18	1,295	-8.824%
2026-07-08	0.9000	0.9200	0.7300	0.8700	+11.538%	37	1,307	-28.736%
2026-07-07	0.9900	0.9900	0.7800	0.7800	-4.878%	23	1,298	-20.513%
2026-07-06	0.9200	0.9500	0.7100	0.8200	-3.529%	12	1,283	-24.390%
2026-07-02	0.7800	0.9000	0.7800	0.8500	-8.602%	22	1,263	-27.059%
2026-07-01	0.9900	1.0700	0.9000	0.9300	+4.494%	50	1,263	-33.333%
2026-06-30	1.1900	1.1900	0.8700	0.8900	-8.247%	22	1,257	-30.337%
2026-06-29	1.0100	1.0300	0.9000	0.9700	+14.118%	21	1,263	-36.082%
2026-06-26	0.9200	0.9700	0.7500	0.8500	+10.390%	32	1,254	-27.059%
2026-06-25	0.9000	0.9000	0.7700	0.7700	-3.750%	3	1,257	-19.481%
2026-06-24	0.9900	1.0200	0.8000	0.8000	-10.112%	37	1,256	-22.500%
2026-06-23	1.0200	1.0500	0.8600	0.8900	-12.745%	12	1,255	-30.337%
2026-06-22	0.9300	1.1900	0.8800	1.0200	+7.368%	49	1,256	-39.216%
2026-06-18	1.0200	1.0200	0.9500	0.9500	-5.000%	3	1,248	-34.737%
2026-06-17	1.0000	1.1000	0.9800	1.0000	0.000%	118	1,248	-38.000%
2026-06-16	1.0000	1.0700	0.9000	1.0000	0.000%	40	1,147	-38.000%
2026-06-15	1.0500	1.0500	0.9300	1.0000	-7.407%	18	1,123	-38.000%
2026-06-12	1.0200	1.0900	0.8600	1.0800	+16.129%	66	1,123	-42.593%
2026-06-11	0.7900	0.9700	0.7800	0.9300	+9.412%	19	1,095	-33.333%
2026-06-10	0.7800	0.8800	0.7800	0.8500	-3.409%	8	1,090	-27.059%
2026-06-09	1.1200	1.1200	0.8800	0.8800	-13.725%	22	1,091	-29.545%
2026-06-08	1.0700	1.0700	0.9000	1.0200	-0.971%	109	1,089	-39.216%
2026-06-05	1.0500	1.2500	0.9200	1.0300	-8.036%	115	1,073	-39.806%
2026-06-04	1.4200	1.4500	1.1200	1.1200	-5.882%	17	1,035	-44.643%
2026-06-03	1.5000	1.7400	1.1900	1.1900	-14.388%	218	1,030	-47.899%
2026-06-02	1.4000	1.5500	1.3500	1.3900	+6.107%	145	1,026	-55.396%
2026-06-01	1.1900	1.5500	1.0500	1.3100	+24.762%	272	1,042	-52.672%
2026-05-29	1.3400	1.3400	1.0500	1.0500	-7.080%	45	979	-40.952%
2026-05-28	1.2000	1.2700	1.0000	1.1300	+0.893%	186	980	-45.133%
2026-05-27	1.1900	1.1900	0.9100	1.1200	+12.000%	443	946	-44.643%
2026-05-26	1.2500	1.2700	0.9800	1.0000	+3.093%	24	835	-38.000%
2026-05-22	1.0500	1.0500	0.8500	0.9700	-3.000%	41	826	-36.082%
2026-05-21	1.2500	1.2500	0.8800	1.0000	+13.636%	80	820	-38.000%
2026-05-20	1.0700	1.1100	0.8500	0.8800	+8.642%	37	820	-29.545%
2026-05-19	1.2900	1.2900	0.7100	0.8100	-19.000%	54	821	-23.457%
2026-05-18	1.1900	1.2100	1.0000	1.0000	0.000%	19	821	-38.000%
2026-05-15	1.2700	1.2700	0.9500	1.0000	-4.762%	178	821	-38.000%
2026-05-14	1.0800	1.2600	1.0000	1.0500	-8.696%	54	832	-40.952%
2026-05-13	1.1000	1.2500	0.9800	1.1500	-4.167%	33	796	-46.087%
2026-05-12	1.3900	1.3900	1.1000	1.2000	+0.840%	21	796	-48.333%
2026-05-11	1.1100	1.2500	1.0700	1.1900	+13.333%	280	796	-47.899%
2026-05-08	1.3500	1.3500	1.0000	1.0500	-0.943%	171	851	-40.952%
2026-05-07	1.2800	1.2800	1.0600	1.0600	-10.169%	21	849	-41.509%
2026-05-06	1.3200	1.3700	1.0600	1.1800	-1.667%	52	858	-47.458%
2026-05-05	1.2100	1.2100	1.0300	1.2000	+11.111%	25	846	-48.333%
2026-05-04	1.2900	1.2900	1.0800	1.0800	-4.425%	5	845	-42.593%
2026-05-01	1.0800	1.2300	1.0000	1.1300	-8.130%	25	848	-45.133%
2026-04-30	1.1500	1.2300	0.8900	1.2300	+29.474%	129	848	-49.593%
2026-04-29	1.1500	1.1700	0.8500	0.9500	0.000%	62	835	-34.737%
2026-04-28	1.2500	1.2500	0.9000	0.9500	-24.000%	17	827	-34.737%
2026-04-27	1.0700	1.2500	0.9000	1.2500	+28.866%	56	826	-50.400%
2026-04-24	1.3000	1.3000	0.9300	0.9700	-4.902%	97	842	-36.082%
2026-04-23	1.2000	1.4400	0.9700	1.0200	-13.559%	41	829	-39.216%
2026-04-22	1.4000	1.4000	1.1700	1.1800	+7.273%	17	829	-47.458%
2026-04-21	1.3900	1.3900	1.1000	1.1000	-3.509%	49	824	-43.636%
2026-04-20	1.1400	1.1400	1.1400	1.1400	+14.000%	1	824	-45.614%
2026-04-17	1.1500	1.1500	1.0000	1.0000	-4.762%	11	824	-38.000%
2026-04-16	1.3500	1.3500	1.0300	1.0500	-8.696%	8	825	-40.952%
2026-04-15	1.1700	1.2000	1.1300	1.1500	+6.481%	36	824	-46.087%
2026-04-14	1.1500	1.2200	1.0800	1.0800	-3.571%	10	824	-42.593%
2026-04-13	1.1200	1.2000	0.9000	1.1200	+40.000%	23	831	-44.643%
2026-04-10	1.0300	1.2300	0.8000	0.8000	-11.111%	12	827	-22.500%
2026-04-09	1.4000	1.4000	0.9000	0.9000	-18.919%	40	827	-31.111%
2026-04-08	1.0800	1.1500	1.0100	1.1100	-7.500%	52	821	-44.144%
2026-04-06	1.5100	1.5100	1.2000	1.2000	+20.000%	21	801	-48.333%
2026-04-02	1.3200	1.6000	1.0000	1.0000	-15.966%	66	837	-38.000%
2026-04-01	1.2100	1.2700	1.1900	1.1900	-7.031%	51	837	-47.899%
2026-03-31	1.5000	1.6000	1.0000	1.2800	+19.626%	6	818	-51.563%
2026-03-30	1.1300	1.5000	1.0700	1.0700	+7.000%	34	822	-42.056%
2026-03-27	1.3900	1.3900	1.0000	1.0000	-28.571%	5	816	-38.000%
2026-03-26	1.4000	1.4000	1.4000	1.4000	+0.719%	1	816	-55.714%
2026-03-25	1.3900	1.3900	1.3900	1.3900	-7.333%	1	816	-55.396%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+17.188%	1	816	-58.667%
2026-03-23	1.3500	1.5000	1.2800	1.2800	-14.094%	9	815	-51.563%
2026-03-20	1.5900	1.5900	1.3500	1.4900	-6.875%	6	815	-58.389%
2026-03-19	1.6000	1.6000	1.6000	1.6000	-8.571%	2	815	-61.250%
2026-03-18	1.7200	1.7500	1.7200	1.7500	0.000%	8	817	-64.571%
2026-03-17	1.8800	1.8800	1.7500	1.7500	-4.372%	5	818	-64.571%
2026-03-16	1.8200	1.8600	1.8000	1.8300	-1.081%	8	820	-66.120%
2026-03-12	2.3000	2.3000	1.8500	1.8500	-15.909%	12	819	-66.486%
2026-03-10	2.2000	2.2000	2.2000	2.2000	+10.000%	1	819	-71.818%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+5.263%	5	819	-69.000%
2026-03-06	2.1000	2.1000	1.9000	1.9000	-5.000%	2	819	-67.368%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+10.497%	10	819	-69.000%
2026-03-04	1.7600	1.8100	1.7600	1.8100	-4.737%	11	819	-65.746%
2026-03-02	1.7200	1.9000	1.7200	1.9000	+7.955%	67	808	-67.368%
2026-02-27	1.7600	1.7600	1.7600	1.7600	-2.222%	1	761	-64.773%
2026-02-26	1.9200	1.9200	1.8000	1.8000	-2.703%	3	762	-65.556%
2026-02-25	1.7400	1.8500	1.7400	1.8500	-1.070%	2	764	-66.486%
2026-02-24	1.8900	1.8900	1.8000	1.8700	+7.471%	15	764	-66.845%
2026-02-23	1.7000	1.8700	1.6900	1.7400	-4.396%	13	756	-64.368%
2026-02-20	1.7300	1.9000	1.6500	1.8200	+6.433%	17	757	-65.934%
2026-02-19	1.7500	1.8000	1.6000	1.7100	-10.000%	31	759	-63.743%
2026-02-18	1.8000	2.0000	1.8000	1.9000	+15.152%	88	748	-67.368%
2026-02-17	1.8500	1.9500	1.5800	1.6500	+3.125%	65	663	-62.424%
2026-02-13	1.6300	2.1700	1.5000	1.6000	-10.615%	215	628	-61.250%
2026-02-12	1.7300	1.8400	1.4800	1.7900	-1.648%	76	628	-65.363%
2026-02-11	1.8900	2.0000	1.6000	1.8200	-2.151%	322	618	-65.934%
2026-02-10	1.7500	1.9000	1.6300	1.8600	+0.541%	447	377	-66.667%
2026-02-09	1.8000	1.9700	1.7000	1.8500	+13.497%	33	256	-66.486%
2026-02-06	1.5000	1.7700	1.4000	1.6300	+18.116%	134	264	-61.963%
2026-02-05	1.6400	1.7000	1.2500	1.3800	-29.231%	248	263	-55.072%
2026-02-04	2.1500	2.1500	1.7000	1.9500	-10.138%	146	202	-68.205%
2026-02-03	2.0000	2.1700	1.9000	2.1700	+27.647%	101	228	-71.429%
2026-02-02	2.0600	2.0600	1.6300	1.7000	-9.574%	83	278	-63.529%
2026-01-30	2.1500	2.2000	1.8800	1.8800	-12.558%	10	211	-67.021%
2026-01-29	2.2500	2.2500	2.0100	2.1500	-17.308%	18	211	-71.163%
2026-01-28	2.3000	2.6000	2.3000	2.6000	+11.588%	14	216	-76.154%
2026-01-27	2.2100	2.3300	2.0800	2.3300	-2.917%	27	215	-73.391%
2026-01-26	3.0000	3.0000	2.4000	2.4000	-11.111%	2	233	-74.167%
2026-01-22	2.7000	2.7000	2.7000	2.7000	+14.407%	1	232	-77.037%
2026-01-21	2.4800	2.4800	2.3600	2.3600	+12.381%	6	231	-73.729%
2026-01-12	2.3000	2.3000	2.1000	2.1000	-5.830%	53	226	-70.476%
2026-01-09	2.2300	2.2300	2.2300	2.2300	+23.889%	2	176	-72.197%
2026-01-07	1.7000	2.0300	1.7000	1.8000	-2.703%	15	174	-65.556%
2026-01-06	1.8500	1.8500	1.8500	1.8500	-17.778%	2	173	-66.486%
2026-01-05	2.2500	2.2500	2.2500	2.2500	+44.231%	6	169	-72.444%
2025-12-30	1.8000	1.8000	1.5600	1.5600	-6.024%	12	169	-60.256%
2025-12-26	1.6600	1.6600	1.6600	1.6600	+16.084%	5	167	-62.651%
2025-12-18	1.4400	1.4400	1.4200	1.4300	+10.000%	5	162	-56.643%
2025-12-17	1.3000	1.3000	1.3000	1.3000	-13.907%	5	167	-52.308%
2025-12-16	1.5100	1.5100	1.5100	1.5100	-2.581%	7	162	-58.940%
2025-12-15	1.5500	1.5500	1.5500	1.5500	-6.061%	10	169	-60.000%
2025-12-11	1.6500	1.6500	1.6500	1.6500	-2.367%	2	166	-62.424%
2025-12-10	1.6900	1.6900	1.6900	1.6900	-1.744%	3	164	-63.314%
2025-12-09	1.7200	1.7200	1.7200	1.7200	-8.511%	5	161	-63.953%
2025-12-08	1.7700	1.9000	1.7700	1.8800	-10.048%	10	156	-67.021%
2025-12-04	2.0900	2.0900	2.0900	2.0900	+10.000%	1	146	-70.335%
2025-12-03	1.5300	1.9000	1.4700	1.9000	+4.972%	4	145	-67.368%
2025-12-01	1.8100	1.8100	1.8100	1.8100	-4.737%	3	147	-65.746%
2025-11-25	1.9000	1.9000	1.9000	1.9000	+13.095%	11	146	-67.368%
2025-11-20	2.1000	2.1000	1.6800	1.6800	-30.290%	111	137	-63.095%
2025-11-19	2.4100	2.4100	2.4100	2.4100	+20.500%	3	26	-74.274%
2025-11-14	2.4400	2.4400	2.0000	2.0000	-30.070%	11	23	-69.000%
2025-11-13	2.4500	3.1000	2.4100	2.8600	-1.379%	20	32	-78.322%
2025-11-11	2.9000	2.9000	2.9000	2.9000	-6.452%	1	11	-78.621%
2025-11-10	3.2000	3.2000	3.1000	3.1000	0.000%	3	11	-80.000%
2025-10-30	3.1000	3.1000	3.1000	3.1000	0.000%	8	8	-80.000%

.dark-mode .RMKJKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RMKJKk{ 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