Dark

AREC20280121C4.5
AREC Jan 21 2028 4.50 Call (AREC280121C00004500)
option OPRA

EOD

Jul 24, 2026

0.5300-1.852%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5300	0.5300	0.5300	0.5300	-1.852%	1	423	0.000%
2026-07-23	0.5400	0.5400	0.5400	0.5400	+20.000%	2	424	-1.852%
2026-07-22	0.6400	0.6400	0.3500	0.4500	-6.250%	12	424	+17.778%
2026-07-21	0.6200	0.7200	0.4800	0.4800	+20.000%	10	426	+10.417%
2026-07-20	0.5900	0.5900	0.3100	0.4000	-38.462%	70	421	+32.500%
2026-07-17	0.3800	0.6500	0.3800	0.6500	+51.163%	26	429	-18.462%
2026-07-16	0.4300	0.4500	0.4300	0.4300	-28.333%	4	404	+23.256%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+3.448%	3	403	-11.667%
2026-07-14	0.7000	0.7000	0.5500	0.5800	+13.725%	19	401	-8.621%
2026-07-13	0.6800	0.6800	0.5100	0.5100	-3.774%	4	409	+3.922%
2026-07-10	0.6200	0.6700	0.5300	0.5300	-5.357%	14	410	0.000%
2026-07-09	0.6000	0.6000	0.5600	0.5600	-20.000%	18	411	-5.357%
2026-06-29	0.7700	0.7700	0.6500	0.7000	+29.630%	16	397	-24.286%
2026-06-26	0.5400	0.5400	0.5400	0.5400	-10.000%	1	399	-1.852%
2026-06-24	0.7500	0.7500	0.5000	0.6000	-11.765%	59	399	-11.667%
2026-06-23	0.8200	0.8200	0.6800	0.6800	-10.526%	6	399	-22.059%
2026-06-22	0.8700	0.9000	0.7000	0.7600	+1.333%	8	398	-30.263%
2026-06-18	0.7500	0.7500	0.7500	0.7500	-2.597%	1	400	-29.333%
2026-06-17	0.8500	0.8700	0.6500	0.7700	-1.282%	7	400	-31.169%
2026-06-16	0.9200	1.0000	0.7300	0.7800	+6.849%	10	400	-32.051%
2026-06-12	0.7100	0.8500	0.7100	0.7300	-12.048%	6	399	-27.397%
2026-06-11	0.8000	0.9500	0.7300	0.8300	+22.059%	8	398	-36.145%
2026-06-10	0.8500	0.9800	0.6800	0.6800	-9.333%	22	397	-22.059%
2026-06-09	0.9200	0.9200	0.5400	0.7500	-9.639%	4	396	-29.333%
2026-06-08	0.9200	0.9500	0.8300	0.8300	+7.792%	10	395	-36.145%
2026-06-05	0.9000	1.0500	0.7700	0.7700	-24.510%	17	393	-31.169%
2026-06-04	0.9500	1.0900	0.9000	1.0200	+2.000%	30	391	-48.039%
2026-06-03	1.1000	1.2200	0.9900	1.0000	-7.407%	66	396	-47.000%
2026-06-02	1.0300	1.1000	1.0100	1.0800	-13.600%	186	403	-50.926%
2026-06-01	0.8000	1.3000	0.8000	1.2500	+43.678%	182	466	-57.600%
2026-05-29	1.1500	1.1500	0.8700	0.8700	+22.535%	4	354	-39.080%
2026-05-28	1.0500	1.0500	0.7100	0.7100	-14.458%	7	354	-25.352%
2026-05-27	0.9500	1.0000	0.7800	0.8300	+3.750%	42	355	-36.145%
2026-05-26	0.9900	1.0200	0.7800	0.8000	+14.286%	59	359	-33.750%
2026-05-22	1.0900	1.1000	0.7000	0.7000	-26.316%	71	299	-24.286%
2026-05-21	0.9000	0.9500	0.7800	0.9500	+21.795%	29	296	-44.211%
2026-05-20	0.8700	1.1000	0.7300	0.7800	+4.000%	102	296	-32.051%
2026-05-19	0.9000	0.9700	0.7500	0.7500	-6.250%	32	290	-29.333%
2026-05-18	0.9900	0.9900	0.8000	0.8000	+9.589%	6	290	-33.750%
2026-05-15	1.1300	1.1300	0.7300	0.7300	-26.263%	41	290	-27.397%
2026-05-14	1.1000	1.1000	0.8500	0.9900	+16.471%	8	284	-46.465%
2026-05-13	0.9900	1.0500	0.7500	0.8500	-10.526%	8	290	-37.647%
2026-05-12	1.2500	1.2500	0.9500	0.9500	-12.844%	18	290	-44.211%
2026-05-11	0.9500	1.1500	0.8000	1.0900	+39.744%	79	290	-51.376%
2026-05-08	0.9700	1.0700	0.7800	0.7800	+11.429%	47	286	-32.051%
2026-05-07	1.0200	1.0500	0.7000	0.7000	-28.571%	24	276	-24.286%
2026-05-06	1.0300	1.0800	0.8500	0.9800	-4.854%	18	270	-45.918%
2026-05-05	1.0300	1.1500	0.8000	1.0300	+33.766%	88	268	-48.544%
2026-05-04	1.0900	1.0900	0.5800	0.7700	-16.304%	8	268	-31.169%
2026-05-01	0.9200	0.9200	0.9200	0.9200	+8.235%	1	269	-42.391%
2026-04-30	0.9200	0.9500	0.6500	0.8500	+7.595%	38	269	-37.647%
2026-04-29	0.9000	0.9200	0.6800	0.7900	-4.819%	15	267	-32.911%
2026-04-28	1.0500	1.0500	0.8300	0.8300	+10.667%	18	268	-36.145%
2026-04-27	1.0500	1.0700	0.7500	0.7500	-2.597%	31	269	-29.333%
2026-04-24	1.0900	1.0900	0.5800	0.7700	-9.412%	24	257	-31.169%
2026-04-23	1.1500	1.1500	0.8000	0.8500	-22.727%	10	256	-37.647%
2026-04-22	1.2000	1.2900	0.9300	1.1000	+22.222%	55	254	-51.818%
2026-04-21	1.0600	1.1000	0.9000	0.9000	+8.434%	38	246	-41.111%
2026-04-20	1.0000	1.1500	0.7800	0.8300	+3.750%	109	246	-36.145%
2026-04-17	1.1200	1.1500	0.7500	0.8000	-5.882%	58	254	-33.750%
2026-04-16	1.1900	1.1900	0.6800	0.8500	+30.769%	30	244	-37.647%
2026-04-15	0.9500	1.0000	0.6500	0.6500	-38.095%	23	241	-18.462%
2026-04-14	1.0800	1.1000	0.7100	1.0500	+23.529%	87	244	-49.524%
2026-04-13	1.0500	1.0500	0.8500	0.8500	-12.371%	27	220	-37.647%
2026-04-10	0.9700	0.9700	0.9500	0.9700	+7.778%	4	219	-45.361%
2026-04-09	0.9300	0.9300	0.9000	0.9000	-14.286%	7	217	-41.111%
2026-04-08	0.9000	1.3300	0.8600	1.0500	+5.000%	5	224	-49.524%
2026-04-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	222	-47.000%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+5.263%	1	222	-47.000%
2026-03-31	0.9500	0.9500	0.9500	0.9500	0.000%	1	221	-44.211%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-13.636%	10	220	-44.211%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-8.333%	1	229	-51.818%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-11.111%	2	229	-55.833%
2026-03-19	1.3500	1.4000	1.3500	1.3500	-15.625%	3	228	-60.741%
2026-03-17	1.4000	1.6000	1.4000	1.6000	+15.108%	62	226	-66.875%
2026-03-13	1.8000	1.8000	1.3900	1.3900	-24.044%	7	225	-61.871%
2026-03-10	1.3200	1.8300	1.3200	1.8300	+22.000%	3	224	-71.038%
2026-03-09	1.6000	1.6000	1.5000	1.5000	-4.459%	9	226	-64.667%
2026-03-06	1.5700	1.5700	1.5700	1.5700	-5.988%	7	224	-66.242%
2026-03-04	1.6500	1.6700	1.6500	1.6700	+3.086%	7	227	-68.263%
2026-02-26	1.6200	1.6200	1.6200	1.6200	-10.497%	2	222	-67.284%
2026-02-25	1.7000	1.8100	1.7000	1.8100	+11.043%	2	222	-70.718%
2026-02-24	1.5100	1.6300	1.5100	1.6300	+8.667%	3	222	-67.485%
2026-02-23	1.7000	1.7000	1.5000	1.5000	0.000%	2	224	-64.667%
2026-02-20	1.5800	1.5800	1.5000	1.5000	+11.111%	10	223	-64.667%
2026-02-19	1.6000	1.6000	1.1000	1.3500	-21.512%	68	220	-60.741%
2026-02-18	1.5000	1.7500	1.3900	1.7200	+10.968%	65	202	-69.186%
2026-02-17	1.6000	1.7000	1.2500	1.5500	+6.897%	93	208	-65.806%
2026-02-13	1.2800	1.8500	1.2000	1.4500	+16.000%	152	202	-63.448%
2026-02-12	1.5500	1.8500	1.2000	1.2500	-25.150%	167	202	-57.600%
2026-02-11	1.6300	1.7000	1.2300	1.6700	-1.183%	62	209	-68.263%
2026-02-10	1.6000	1.6900	1.1100	1.6900	-1.744%	306	239	-68.639%
2026-02-09	1.5500	1.8500	1.2200	1.7200	+14.667%	116	175	-69.186%
2026-02-06	1.2000	1.5500	0.9500	1.5000	+7.143%	169	167	-64.667%
2026-02-05	1.1000	1.6500	0.9500	1.4000	+9.375%	92	103	-62.143%
2026-02-04	1.8000	1.8200	1.2300	1.2800	-27.684%	124	111	-58.594%
2026-02-03	1.8500	1.9000	1.7200	1.7700	+9.259%	66	95	-70.056%
2026-02-02	1.6600	1.7700	1.3000	1.6200	-13.369%	91	126	-67.284%
2026-01-30	1.8900	2.0400	1.5000	1.8700	+5.056%	11	102	-71.658%
2026-01-29	2.0000	2.0000	1.7800	1.7800	-15.238%	12	105	-70.225%
2026-01-28	2.1000	2.1000	2.1000	2.1000	+11.702%	4	106	-74.762%
2026-01-27	1.9100	1.9100	1.8800	1.8800	0.000%	7	106	-71.809%
2026-01-26	2.6500	2.6500	1.8600	1.8800	-23.577%	58	108	-71.809%
2026-01-23	2.3000	2.5000	2.3000	2.4600	-1.205%	10	116	-78.455%
2026-01-22	2.5000	2.5000	2.4800	2.4900	+7.792%	8	109	-78.715%
2026-01-21	2.4000	2.4000	2.3000	2.3100	+24.865%	45	107	-77.056%
2026-01-14	1.9000	1.9000	1.8500	1.8500	+21.711%	15	62	-71.351%
2025-12-26	1.4200	1.5500	1.4200	1.5200	+4.828%	55	57	-65.132%
2025-12-24	1.4500	1.4500	1.4500	1.4500	+11.538%	1	113	-63.448%
2025-12-23	1.4200	1.4200	1.2800	1.3000	+27.451%	69	113	-59.231%
2025-12-22	1.0200	1.0200	1.0200	1.0200	-14.286%	1	43	-48.039%
2025-12-16	1.1500	1.2000	1.1500	1.1900	-15.000%	13	43	-55.462%
2025-11-25	1.4000	1.4000	1.4000	1.4000	-1.408%	1	30	-62.143%
2025-11-24	1.4200	1.4200	1.4200	1.4200	-25.263%	1	30	-62.676%
2025-11-19	1.9000	1.9000	1.9000	1.9000	-20.833%	1	30	-72.105%
2025-11-18	2.4000	2.4000	2.4000	2.4000	+9.091%	1	30	-77.917%
2025-11-13	2.2000	2.3000	2.2000	2.2000	+10.000%	10	30	-75.909%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-37.500%	10	20	-73.500%
2025-11-03	3.2000	3.2000	3.2000	3.2000	0.000%	10	0	-83.438%

.dark-mode .NffpV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NffpV9{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20280121C4.5AREC Jan 21 2028 4.50 Call (AREC280121C00004500)option OPRA

AREC20280121C4.5
AREC Jan 21 2028 4.50 Call (AREC280121C00004500)
option OPRA