Dark

AREC20280121C4
AREC Jan 21 2028 4.00 Call (AREC280121C00004000)
option OPRA

EOD

Jul 28, 2026

0.4000-20.000%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.6500	0.6500	0.4000	0.4000	-20.000%	2	787	0.000%
2026-07-23	0.4500	0.5100	0.4500	0.5000	-9.091%	63	786	-20.000%
2026-07-22	0.6500	0.6500	0.4500	0.5500	-11.290%	84	780	-27.273%
2026-07-21	0.6200	0.6700	0.5500	0.6200	+55.000%	17	738	-35.484%
2026-07-20	0.5300	0.5300	0.3700	0.4000	0.000%	31	744	0.000%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-24.528%	7	726	0.000%
2026-07-16	0.6300	0.6300	0.5300	0.5300	-24.286%	4	732	-24.528%
2026-07-15	0.6500	0.7000	0.6400	0.7000	+27.273%	6	734	-42.857%
2026-07-14	0.7500	0.7700	0.5500	0.5500	-26.667%	29	731	-27.273%
2026-07-13	0.6700	0.7700	0.5300	0.7500	+41.509%	18	737	-46.667%
2026-07-10	0.6700	0.6700	0.5300	0.5300	+6.000%	6	735	-24.528%
2026-07-09	0.7500	0.7500	0.5000	0.5000	-35.897%	19	735	-20.000%
2026-07-08	0.7200	0.7800	0.5500	0.7800	+20.000%	7	726	-48.718%
2026-07-07	0.7200	0.7600	0.6100	0.6500	+10.169%	13	726	-38.462%
2026-07-06	0.5900	0.5900	0.5900	0.5900	-23.377%	1	726	-32.203%
2026-07-02	0.7700	0.7700	0.7700	0.7700	+8.451%	2	726	-48.052%
2026-07-01	0.8200	0.8200	0.7100	0.7100	-11.250%	3	726	-43.662%
2026-06-30	0.8200	0.9900	0.7400	0.8000	+15.942%	54	727	-50.000%
2026-06-29	0.8200	0.8200	0.6900	0.6900	+15.000%	4	728	-42.029%
2026-06-26	0.7700	0.7700	0.6000	0.6000	-10.448%	43	729	-33.333%
2026-06-25	0.7700	0.7700	0.6500	0.6700	-1.471%	3	729	-40.299%
2026-06-24	0.8500	0.8500	0.6500	0.6800	+1.493%	8	729	-41.176%
2026-06-23	0.7500	0.7500	0.6700	0.6700	-19.277%	2	729	-40.299%
2026-06-22	0.8700	0.8700	0.7300	0.8300	-9.783%	7	730	-51.807%
2026-06-18	0.8000	0.9200	0.7800	0.9200	+22.667%	12	732	-56.522%
2026-06-17	0.9000	0.9200	0.7300	0.7500	-1.316%	35	732	-46.667%
2026-06-15	0.9000	0.9000	0.7600	0.7600	-5.000%	8	726	-47.368%
2026-06-12	0.9500	0.9500	0.7500	0.8000	0.000%	28	724	-50.000%
2026-06-11	0.9500	0.9500	0.8000	0.8000	+3.896%	2	722	-50.000%
2026-06-10	0.8500	1.0000	0.6800	0.7700	-11.494%	8	723	-48.052%
2026-06-09	1.0900	1.0900	0.8300	0.8700	-8.421%	10	723	-54.023%
2026-06-08	1.0700	1.0700	0.8500	0.9500	-4.040%	37	723	-57.895%
2026-06-05	1.1500	1.1500	0.8000	0.9900	+4.211%	97	722	-59.596%
2026-06-04	1.0400	1.1500	0.9500	0.9500	-7.767%	188	707	-57.895%
2026-06-03	1.3000	1.3500	0.8900	1.0300	-8.850%	273	797	-61.165%
2026-06-02	1.2300	1.2900	1.0500	1.1300	-1.739%	240	887	-64.602%
2026-06-01	0.9700	1.3500	0.8500	1.1500	+21.053%	157	705	-65.217%
2026-05-29	1.1500	1.1500	0.9500	0.9500	0.000%	26	651	-57.895%
2026-05-28	1.0700	1.0700	0.8400	0.9500	+5.556%	14	653	-57.895%
2026-05-27	0.9900	1.0300	0.8500	0.9000	-2.174%	19	653	-55.556%
2026-05-26	1.0500	1.1800	0.8300	0.9200	+17.949%	23	648	-56.522%
2026-05-22	1.0900	1.1300	0.7800	0.7800	-4.878%	90	600	-48.718%
2026-05-21	1.0500	1.0900	0.8200	0.8200	+7.895%	64	601	-51.220%
2026-05-20	0.8500	1.1200	0.7500	0.7600	+1.333%	33	601	-47.368%
2026-05-19	0.6900	0.9000	0.6900	0.7500	-9.639%	15	601	-46.667%
2026-05-18	0.9900	1.0200	0.8300	0.8300	-7.778%	8	601	-51.807%
2026-05-15	0.9900	1.0000	0.7300	0.9000	-17.431%	26	601	-55.556%
2026-05-14	1.0900	1.1400	0.8600	1.0900	+25.287%	104	602	-63.303%
2026-05-13	1.0900	1.0900	0.8700	0.8700	-24.348%	14	584	-54.023%
2026-05-12	1.0500	1.1900	1.0000	1.1500	+9.524%	38	584	-65.217%
2026-05-11	0.9500	1.1700	0.8000	1.0500	+16.667%	61	584	-61.905%
2026-05-08	1.0500	1.0700	0.8300	0.9000	-2.174%	15	583	-55.556%
2026-05-07	0.9000	1.1900	0.8800	0.9200	-17.117%	53	582	-56.522%
2026-05-06	1.0700	1.1900	0.8300	1.1100	+23.333%	119	580	-63.964%
2026-05-05	1.0900	1.1000	0.8500	0.9000	0.000%	22	566	-55.556%
2026-05-04	1.0900	1.0900	0.8700	0.9000	+8.434%	18	570	-55.556%
2026-05-01	1.0900	1.0900	0.8300	0.8300	-22.430%	20	574	-51.807%
2026-04-30	0.9500	1.0900	0.8000	1.0700	+35.443%	30	574	-62.617%
2026-04-29	0.9500	1.0500	0.7500	0.7900	-14.130%	18	573	-49.367%
2026-04-28	1.0900	1.1200	0.9000	0.9200	-12.381%	46	575	-56.522%
2026-04-27	0.7700	1.1200	0.7700	1.0500	+7.143%	54	572	-61.905%
2026-04-23	0.9300	1.3000	0.9300	0.9800	-6.667%	31	569	-59.184%
2026-04-22	1.3000	1.3200	0.9800	1.0500	+12.903%	31	572	-61.905%
2026-04-21	1.2200	1.2700	0.9300	0.9300	-11.429%	31	575	-56.989%
2026-04-20	1.1500	1.1500	0.8500	1.0500	-3.670%	235	575	-61.905%
2026-04-17	1.1500	1.1500	0.8000	1.0900	+14.737%	25	449	-63.303%
2026-04-16	1.3000	1.3000	0.9500	0.9500	-24.000%	5	446	-57.895%
2026-04-15	1.1500	1.2500	0.9800	1.2500	+34.409%	51	447	-68.000%
2026-04-14	1.0700	1.0700	0.9000	0.9300	-2.105%	33	445	-56.989%
2026-04-13	0.9000	1.0000	0.8800	0.9500	0.000%	43	454	-57.895%
2026-04-10	1.2200	1.2200	0.9500	0.9500	+7.955%	13	456	-57.895%
2026-04-09	1.2000	1.2000	0.8800	0.8800	-35.766%	4	448	-54.545%
2026-04-08	0.8500	1.3700	0.8500	1.3700	+9.600%	25	448	-70.803%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+25.000%	10	458	-68.000%
2026-03-31	1.0000	1.0000	1.0000	1.0000	+11.111%	1	448	-60.000%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+12.500%	1	449	-55.556%
2026-03-27	1.1200	1.1200	0.8000	0.8000	-38.462%	172	448	-50.000%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+8.333%	1	317	-69.231%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-18.367%	1	316	-66.667%
2026-03-20	1.4700	1.4700	1.4700	1.4700	-13.529%	1	315	-72.789%
2026-03-17	1.7000	1.7000	1.7000	1.7000	+6.250%	1	315	-76.471%
2026-03-13	1.6100	1.6100	1.6000	1.6000	-10.615%	2	315	-75.000%
2026-03-10	1.7900	1.7900	1.7900	1.7900	+7.186%	1	317	-77.654%
2026-03-06	1.6700	1.6700	1.6700	1.6700	+3.086%	7	332	-76.048%
2026-03-05	1.6200	1.6200	1.6200	1.6200	+8.000%	1	332	-75.309%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-12.791%	8	332	-73.333%
2026-02-26	1.7200	1.7200	1.7200	1.7200	-0.578%	2	330	-76.744%
2026-02-25	1.5800	1.7300	1.5800	1.7300	+4.848%	3	328	-76.879%
2026-02-24	1.6000	1.6500	1.6000	1.6500	+10.000%	2	328	-75.758%
2026-02-23	1.5100	1.5100	1.3900	1.5000	+1.351%	3	326	-73.333%
2026-02-20	1.4800	1.4800	1.4800	1.4800	-1.987%	1	326	-72.973%
2026-02-19	1.6500	1.6500	1.3800	1.5100	-12.717%	19	326	-73.510%
2026-02-18	1.5000	1.7900	1.4900	1.7300	+16.892%	104	341	-76.879%
2026-02-17	1.7000	1.7000	1.4100	1.4800	-3.268%	128	273	-72.973%
2026-02-13	1.6000	2.1200	1.5300	1.5300	-1.290%	42	258	-73.856%
2026-02-12	1.6000	1.7400	1.3800	1.5500	-9.357%	26	258	-74.194%
2026-02-11	1.6600	1.7100	1.2900	1.7100	+14.000%	599	260	-76.608%
2026-02-10	1.7000	1.7900	1.3000	1.5000	+7.143%	143	403	-73.333%
2026-02-09	1.8500	1.8500	1.3500	1.4000	-15.152%	127	513	-71.429%
2026-02-06	1.3400	1.7500	1.2500	1.6500	+32.000%	231	570	-75.758%
2026-02-05	1.5100	1.5900	1.1800	1.2500	-24.242%	242	565	-68.000%
2026-02-04	1.9000	1.9600	1.5700	1.6500	-15.816%	100	547	-75.758%
2026-02-03	1.6400	1.9600	1.5500	1.9600	+26.452%	171	461	-79.592%
2026-02-02	1.8000	1.8500	1.3600	1.5500	-17.112%	174	433	-74.194%
2026-01-30	1.9500	2.0100	1.8700	1.8700	+2.186%	30	324	-78.610%
2026-01-29	2.0200	2.0200	1.8300	1.8300	-14.884%	8	305	-78.142%
2026-01-28	2.2000	2.2000	2.1500	2.1500	0.000%	2	304	-81.395%
2026-01-27	2.0000	2.1500	2.0000	2.1500	0.000%	6	304	-81.395%
2026-01-26	2.8500	2.8500	2.1500	2.1500	-10.417%	30	306	-81.395%
2026-01-23	2.1000	2.4000	2.1000	2.4000	+6.667%	3	295	-83.333%
2026-01-22	2.2500	2.2500	2.2500	2.2500	-2.597%	25	294	-82.222%
2026-01-21	1.8900	2.3100	1.8900	2.3100	+15.500%	5	319	-82.684%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-11.111%	25	315	-80.000%
2026-01-15	2.2500	2.2500	2.2500	2.2500	+25.000%	10	290	-82.222%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+4.046%	3	280	-77.778%
2026-01-12	2.0900	2.0900	1.7300	1.7300	-8.947%	3	277	-76.879%
2026-01-09	1.9000	1.9000	1.9000	1.9000	+5.556%	15	276	-78.947%
2026-01-06	1.5500	1.8000	1.5500	1.8000	+20.805%	14	261	-77.778%
2025-12-29	1.4900	1.4900	1.4900	1.4900	-9.146%	3	247	-73.154%
2025-12-26	1.6700	1.6700	1.5700	1.6400	-0.606%	58	248	-75.610%
2025-12-24	1.6500	1.6500	1.6500	1.6500	+44.737%	1	194	-75.758%
2025-12-22	1.0500	1.1400	1.0500	1.1400	-16.788%	4	194	-64.912%
2025-12-18	1.3300	1.3700	1.3300	1.3700	-13.291%	2	197	-70.803%
2025-11-26	1.5800	1.5800	1.5800	1.5800	+8.219%	1	199	-74.684%
2025-11-21	1.5000	1.5500	1.4600	1.4600	-42.969%	29	199	-72.603%
2025-11-11	2.8000	2.8000	2.5600	2.5600	-8.571%	4	171	-84.375%
2025-11-07	2.8000	2.8000	2.8000	2.8000	+12.000%	1	171	-85.714%
2025-11-06	2.5000	2.5000	2.5000	2.5000	-15.825%	1	170	-84.000%
2025-11-05	3.6900	3.6900	2.9700	2.9700	-1.000%	71	170	-86.532%
2025-11-04	3.0600	3.0600	2.9600	3.0000	-6.250%	42	107	-86.667%
2025-11-03	3.2000	3.7900	3.2000	3.2000	+11.111%	57	19	-87.500%
2025-10-30	3.2000	3.2000	2.8800	2.8800	-4.000%	3	19	-86.111%
2025-10-29	3.0000	3.0000	3.0000	3.0000	0.000%	16	16	-86.667%

.dark-mode .gbcBNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gbcBNX{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20280121C4AREC Jan 21 2028 4.00 Call (AREC280121C00004000)option OPRA

AREC20280121C4
AREC Jan 21 2028 4.00 Call (AREC280121C00004000)
option OPRA