Dark

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

EOD

Sep 14, 2026

0.6500-15.584%(-0.1200)893

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.8000	0.8000	0.6400	0.6500	-15.584%	893	1,032	0.000%
2026-09-11	0.7600	0.8600	0.7600	0.7700	+5.479%	14	1,457	-15.584%
2026-09-10	0.7600	0.8300	0.7300	0.7300	-12.048%	312	1,445	-10.959%
2026-09-09	0.8700	0.8700	0.8300	0.8300	+3.750%	46	1,129	-21.687%
2026-09-08	1.3000	1.3000	0.7700	0.8000	-13.043%	341	1,085	-18.750%
2026-09-04	0.9500	0.9500	0.9200	0.9200	+5.747%	9	849	-29.348%
2026-09-03	1.4000	1.4000	0.8300	0.8700	+8.750%	86	849	-25.287%
2026-09-02	0.8000	0.8000	0.8000	0.8000	+14.286%	3	823	-18.750%
2026-09-01	0.7200	0.7200	0.6900	0.7000	-12.500%	15	826	-7.143%
2026-08-31	0.8400	0.9500	0.8000	0.8000	+2.564%	86	813	-18.750%
2026-08-28	0.9400	0.9400	0.7700	0.7800	-19.588%	161	773	-16.667%
2026-08-27	1.0800	1.0800	0.9700	0.9700	-3.960%	17	773	-32.990%
2026-08-26	1.0300	1.0500	0.9500	1.0100	+6.316%	32	772	-35.644%
2026-08-25	0.9500	1.0200	0.9200	0.9500	+2.151%	109	767	-31.579%
2026-08-24	1.0100	1.0200	0.9300	0.9300	-5.102%	54	742	-30.108%
2026-08-21	1.2100	1.2100	0.9800	0.9800	+3.158%	241	742	-33.673%
2026-08-20	1.0900	1.0900	0.8900	0.9500	-4.040%	27	741	-31.579%
2026-08-19	1.1300	1.1300	0.9500	0.9900	-5.714%	469	739	-34.343%
2026-08-18	1.0800	1.1600	0.9800	1.0500	-4.545%	25	718	-38.095%
2026-08-17	1.1200	1.1200	1.0500	1.1000	+1.852%	6	717	-40.909%
2026-08-14	1.1000	1.1200	1.0000	1.0800	+8.000%	20	717	-39.815%
2026-08-13	1.1300	1.1300	1.0000	1.0000	-2.913%	109	717	-35.000%
2026-08-12	1.1900	1.2500	1.0200	1.0300	-6.364%	26	712	-36.893%
2026-08-11	1.1900	1.2000	0.8700	1.1000	+4.762%	67	708	-40.909%
2026-08-10	1.0700	1.0900	1.0300	1.0500	+22.093%	145	707	-38.095%
2026-08-07	0.8700	1.0000	0.7800	0.8600	+22.857%	244	810	-24.419%
2026-08-06	0.7500	0.7700	0.6800	0.7000	+16.667%	313	721	-7.143%
2026-08-03	0.7000	0.7000	0.6000	0.6000	+22.449%	3	789	+8.333%
2026-07-31	0.5700	0.6000	0.4800	0.4900	+8.889%	8	790	+32.653%
2026-07-30	0.6200	0.6200	0.4500	0.4500	+12.500%	16	791	+44.444%
2026-07-28	0.6500	0.6500	0.4000	0.4000	-20.000%	2	787	+62.500%
2026-07-23	0.4500	0.5100	0.4500	0.5000	-9.091%	63	786	+30.000%
2026-07-22	0.6500	0.6500	0.4500	0.5500	-11.290%	84	780	+18.182%
2026-07-21	0.6200	0.6700	0.5500	0.6200	+55.000%	17	738	+4.839%
2026-07-20	0.5300	0.5300	0.3700	0.4000	0.000%	31	744	+62.500%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-24.528%	7	726	+62.500%
2026-07-16	0.6300	0.6300	0.5300	0.5300	-24.286%	4	732	+22.642%
2026-07-15	0.6500	0.7000	0.6400	0.7000	+27.273%	6	734	-7.143%
2026-07-14	0.7500	0.7700	0.5500	0.5500	-26.667%	29	731	+18.182%
2026-07-13	0.6700	0.7700	0.5300	0.7500	+41.509%	18	737	-13.333%
2026-07-10	0.6700	0.6700	0.5300	0.5300	+6.000%	6	735	+22.642%
2026-07-09	0.7500	0.7500	0.5000	0.5000	-35.897%	19	735	+30.000%
2026-07-08	0.7200	0.7800	0.5500	0.7800	+20.000%	7	726	-16.667%
2026-07-07	0.7200	0.7600	0.6100	0.6500	+10.169%	13	726	0.000%
2026-07-06	0.5900	0.5900	0.5900	0.5900	-23.377%	1	726	+10.169%
2026-07-02	0.7700	0.7700	0.7700	0.7700	+8.451%	2	726	-15.584%
2026-07-01	0.8200	0.8200	0.7100	0.7100	-11.250%	3	726	-8.451%
2026-06-30	0.8200	0.9900	0.7400	0.8000	+15.942%	54	727	-18.750%
2026-06-29	0.8200	0.8200	0.6900	0.6900	+15.000%	4	728	-5.797%
2026-06-26	0.7700	0.7700	0.6000	0.6000	-10.448%	43	729	+8.333%
2026-06-25	0.7700	0.7700	0.6500	0.6700	-1.471%	3	729	-2.985%
2026-06-24	0.8500	0.8500	0.6500	0.6800	+1.493%	8	729	-4.412%
2026-06-23	0.7500	0.7500	0.6700	0.6700	-19.277%	2	729	-2.985%
2026-06-22	0.8700	0.8700	0.7300	0.8300	-9.783%	7	730	-21.687%
2026-06-18	0.8000	0.9200	0.7800	0.9200	+22.667%	12	732	-29.348%
2026-06-17	0.9000	0.9200	0.7300	0.7500	-1.316%	35	732	-13.333%
2026-06-15	0.9000	0.9000	0.7600	0.7600	-5.000%	8	726	-14.474%
2026-06-12	0.9500	0.9500	0.7500	0.8000	0.000%	28	724	-18.750%
2026-06-11	0.9500	0.9500	0.8000	0.8000	+3.896%	2	722	-18.750%
2026-06-10	0.8500	1.0000	0.6800	0.7700	-11.494%	8	723	-15.584%
2026-06-09	1.0900	1.0900	0.8300	0.8700	-8.421%	10	723	-25.287%
2026-06-08	1.0700	1.0700	0.8500	0.9500	-4.040%	37	723	-31.579%
2026-06-05	1.1500	1.1500	0.8000	0.9900	+4.211%	97	722	-34.343%
2026-06-04	1.0400	1.1500	0.9500	0.9500	-7.767%	188	707	-31.579%
2026-06-03	1.3000	1.3500	0.8900	1.0300	-8.850%	273	797	-36.893%
2026-06-02	1.2300	1.2900	1.0500	1.1300	-1.739%	240	887	-42.478%
2026-06-01	0.9700	1.3500	0.8500	1.1500	+21.053%	157	705	-43.478%
2026-05-29	1.1500	1.1500	0.9500	0.9500	0.000%	26	651	-31.579%
2026-05-28	1.0700	1.0700	0.8400	0.9500	+5.556%	14	653	-31.579%
2026-05-27	0.9900	1.0300	0.8500	0.9000	-2.174%	19	653	-27.778%
2026-05-26	1.0500	1.1800	0.8300	0.9200	+17.949%	23	648	-29.348%
2026-05-22	1.0900	1.1300	0.7800	0.7800	-4.878%	90	600	-16.667%
2026-05-21	1.0500	1.0900	0.8200	0.8200	+7.895%	64	601	-20.732%
2026-05-20	0.8500	1.1200	0.7500	0.7600	+1.333%	33	601	-14.474%
2026-05-19	0.6900	0.9000	0.6900	0.7500	-9.639%	15	601	-13.333%
2026-05-18	0.9900	1.0200	0.8300	0.8300	-7.778%	8	601	-21.687%
2026-05-15	0.9900	1.0000	0.7300	0.9000	-17.431%	26	601	-27.778%
2026-05-14	1.0900	1.1400	0.8600	1.0900	+25.287%	104	602	-40.367%
2026-05-13	1.0900	1.0900	0.8700	0.8700	-24.348%	14	584	-25.287%
2026-05-12	1.0500	1.1900	1.0000	1.1500	+9.524%	38	584	-43.478%
2026-05-11	0.9500	1.1700	0.8000	1.0500	+16.667%	61	584	-38.095%
2026-05-08	1.0500	1.0700	0.8300	0.9000	-2.174%	15	583	-27.778%
2026-05-07	0.9000	1.1900	0.8800	0.9200	-17.117%	53	582	-29.348%
2026-05-06	1.0700	1.1900	0.8300	1.1100	+23.333%	119	580	-41.441%
2026-05-05	1.0900	1.1000	0.8500	0.9000	0.000%	22	566	-27.778%
2026-05-04	1.0900	1.0900	0.8700	0.9000	+8.434%	18	570	-27.778%
2026-05-01	1.0900	1.0900	0.8300	0.8300	-22.430%	20	574	-21.687%
2026-04-30	0.9500	1.0900	0.8000	1.0700	+35.443%	30	574	-39.252%
2026-04-29	0.9500	1.0500	0.7500	0.7900	-14.130%	18	573	-17.722%
2026-04-28	1.0900	1.1200	0.9000	0.9200	-12.381%	46	575	-29.348%
2026-04-27	0.7700	1.1200	0.7700	1.0500	+7.143%	54	572	-38.095%
2026-04-23	0.9300	1.3000	0.9300	0.9800	-6.667%	31	569	-33.673%
2026-04-22	1.3000	1.3200	0.9800	1.0500	+12.903%	31	572	-38.095%
2026-04-21	1.2200	1.2700	0.9300	0.9300	-11.429%	31	575	-30.108%
2026-04-20	1.1500	1.1500	0.8500	1.0500	-3.670%	235	575	-38.095%
2026-04-17	1.1500	1.1500	0.8000	1.0900	+14.737%	25	449	-40.367%
2026-04-16	1.3000	1.3000	0.9500	0.9500	-24.000%	5	446	-31.579%
2026-04-15	1.1500	1.2500	0.9800	1.2500	+34.409%	51	447	-48.000%
2026-04-14	1.0700	1.0700	0.9000	0.9300	-2.105%	33	445	-30.108%
2026-04-13	0.9000	1.0000	0.8800	0.9500	0.000%	43	454	-31.579%
2026-04-10	1.2200	1.2200	0.9500	0.9500	+7.955%	13	456	-31.579%
2026-04-09	1.2000	1.2000	0.8800	0.8800	-35.766%	4	448	-26.136%
2026-04-08	0.8500	1.3700	0.8500	1.3700	+9.600%	25	448	-52.555%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+25.000%	10	458	-48.000%
2026-03-31	1.0000	1.0000	1.0000	1.0000	+11.111%	1	448	-35.000%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+12.500%	1	449	-27.778%
2026-03-27	1.1200	1.1200	0.8000	0.8000	-38.462%	172	448	-18.750%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+8.333%	1	317	-50.000%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-18.367%	1	316	-45.833%
2026-03-20	1.4700	1.4700	1.4700	1.4700	-13.529%	1	315	-55.782%
2026-03-17	1.7000	1.7000	1.7000	1.7000	+6.250%	1	315	-61.765%
2026-03-13	1.6100	1.6100	1.6000	1.6000	-10.615%	2	315	-59.375%
2026-03-10	1.7900	1.7900	1.7900	1.7900	+7.186%	1	317	-63.687%
2026-03-06	1.6700	1.6700	1.6700	1.6700	+3.086%	7	332	-61.078%
2026-03-05	1.6200	1.6200	1.6200	1.6200	+8.000%	1	332	-59.877%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-12.791%	8	332	-56.667%
2026-02-26	1.7200	1.7200	1.7200	1.7200	-0.578%	2	330	-62.209%
2026-02-25	1.5800	1.7300	1.5800	1.7300	+4.848%	3	328	-62.428%
2026-02-24	1.6000	1.6500	1.6000	1.6500	+10.000%	2	328	-60.606%
2026-02-23	1.5100	1.5100	1.3900	1.5000	+1.351%	3	326	-56.667%
2026-02-20	1.4800	1.4800	1.4800	1.4800	-1.987%	1	326	-56.081%
2026-02-19	1.6500	1.6500	1.3800	1.5100	-12.717%	19	326	-56.954%
2026-02-18	1.5000	1.7900	1.4900	1.7300	+16.892%	104	341	-62.428%
2026-02-17	1.7000	1.7000	1.4100	1.4800	-3.268%	128	273	-56.081%
2026-02-13	1.6000	2.1200	1.5300	1.5300	-1.290%	42	258	-57.516%
2026-02-12	1.6000	1.7400	1.3800	1.5500	-9.357%	26	258	-58.065%
2026-02-11	1.6600	1.7100	1.2900	1.7100	+14.000%	599	260	-61.988%
2026-02-10	1.7000	1.7900	1.3000	1.5000	+7.143%	143	403	-56.667%
2026-02-09	1.8500	1.8500	1.3500	1.4000	-15.152%	127	513	-53.571%
2026-02-06	1.3400	1.7500	1.2500	1.6500	+32.000%	231	570	-60.606%
2026-02-05	1.5100	1.5900	1.1800	1.2500	-24.242%	242	565	-48.000%
2026-02-04	1.9000	1.9600	1.5700	1.6500	-15.816%	100	547	-60.606%
2026-02-03	1.6400	1.9600	1.5500	1.9600	+26.452%	171	461	-66.837%
2026-02-02	1.8000	1.8500	1.3600	1.5500	-17.112%	174	433	-58.065%
2026-01-30	1.9500	2.0100	1.8700	1.8700	+2.186%	30	324	-65.241%
2026-01-29	2.0200	2.0200	1.8300	1.8300	-14.884%	8	305	-64.481%
2026-01-28	2.2000	2.2000	2.1500	2.1500	0.000%	2	304	-69.767%
2026-01-27	2.0000	2.1500	2.0000	2.1500	0.000%	6	304	-69.767%
2026-01-26	2.8500	2.8500	2.1500	2.1500	-10.417%	30	306	-69.767%
2026-01-23	2.1000	2.4000	2.1000	2.4000	+6.667%	3	295	-72.917%
2026-01-22	2.2500	2.2500	2.2500	2.2500	-2.597%	25	294	-71.111%
2026-01-21	1.8900	2.3100	1.8900	2.3100	+15.500%	5	319	-71.861%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-11.111%	25	315	-67.500%
2026-01-15	2.2500	2.2500	2.2500	2.2500	+25.000%	10	290	-71.111%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+4.046%	3	280	-63.889%
2026-01-12	2.0900	2.0900	1.7300	1.7300	-8.947%	3	277	-62.428%
2026-01-09	1.9000	1.9000	1.9000	1.9000	+5.556%	15	276	-65.789%
2026-01-06	1.5500	1.8000	1.5500	1.8000	+20.805%	14	261	-63.889%
2025-12-29	1.4900	1.4900	1.4900	1.4900	-9.146%	3	247	-56.376%
2025-12-26	1.6700	1.6700	1.5700	1.6400	-0.606%	58	248	-60.366%
2025-12-24	1.6500	1.6500	1.6500	1.6500	+44.737%	1	194	-60.606%
2025-12-22	1.0500	1.1400	1.0500	1.1400	-16.788%	4	194	-42.982%
2025-12-18	1.3300	1.3700	1.3300	1.3700	-13.291%	2	197	-52.555%
2025-11-26	1.5800	1.5800	1.5800	1.5800	+8.219%	1	199	-58.861%
2025-11-21	1.5000	1.5500	1.4600	1.4600	-42.969%	29	199	-55.479%
2025-11-11	2.8000	2.8000	2.5600	2.5600	-8.571%	4	171	-74.609%
2025-11-07	2.8000	2.8000	2.8000	2.8000	+12.000%	1	171	-76.786%
2025-11-06	2.5000	2.5000	2.5000	2.5000	-15.825%	1	170	-74.000%
2025-11-05	3.6900	3.6900	2.9700	2.9700	-1.000%	71	170	-78.114%
2025-11-04	3.0600	3.0600	2.9600	3.0000	-6.250%	42	107	-78.333%
2025-11-03	3.2000	3.7900	3.2000	3.2000	+11.111%	57	19	-79.688%
2025-10-30	3.2000	3.2000	2.8800	2.8800	-4.000%	3	19	-77.431%
2025-10-29	3.0000	3.0000	3.0000	3.0000	0.000%	16	16	-78.333%

.dark-mode .yl5Qdf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yl5Qdf{ 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