Dark

AREC20280121C5
AREC Jan 21 2028 5.00 Call (AREC280121C00005000)
option OPRA

EOD

Jul 29, 2026

0.4000-2.439%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4000	0.4000	0.4000	0.4000	-2.439%	10	2,408	0.000%
2026-07-24	0.4100	0.4100	0.4100	0.4100	-12.766%	1	2,398	-2.439%
2026-07-23	0.4700	0.4700	0.4700	0.4700	-9.615%	7	2,399	-14.894%
2026-07-22	0.4700	0.5200	0.4500	0.5200	+15.556%	32	2,405	-23.077%
2026-07-21	0.6100	0.7100	0.4500	0.4500	+28.571%	15	2,389	-11.111%
2026-07-20	0.6100	0.6100	0.3500	0.3500	-5.405%	17	2,381	+14.286%
2026-07-17	0.4200	0.4200	0.3000	0.3700	-2.632%	8	2,388	+8.108%
2026-07-16	0.6000	0.6000	0.3800	0.3800	-15.556%	42	2,388	+5.263%
2026-07-15	0.7000	0.7000	0.4500	0.4500	-23.729%	5	2,356	-11.111%
2026-07-14	0.6500	0.6500	0.5900	0.5900	+1.724%	13	2,353	-32.203%
2026-07-09	0.7000	0.7000	0.5800	0.5800	+9.434%	2	2,342	-31.034%
2026-07-08	0.5500	0.6000	0.5300	0.5300	-8.621%	26	2,341	-24.528%
2026-07-07	0.6600	0.6600	0.5800	0.5800	-24.675%	5	2,319	-31.034%
2026-07-06	0.8400	0.8400	0.7700	0.7700	+18.462%	6	2,316	-48.052%
2026-07-02	0.6500	0.6500	0.6400	0.6500	-13.333%	13	2,316	-38.462%
2026-07-01	0.6200	0.7700	0.6200	0.7500	+17.188%	23	2,316	-46.667%
2026-06-30	0.8300	0.8700	0.6400	0.6400	-5.882%	7	2,321	-37.500%
2026-06-29	0.6500	0.7000	0.6500	0.6800	+13.333%	3	2,320	-41.176%
2026-06-26	0.7500	0.7500	0.6000	0.6000	-3.226%	13	2,319	-33.333%
2026-06-25	0.7600	0.7700	0.6000	0.6200	+3.333%	11	2,308	-35.484%
2026-06-24	0.7500	0.7500	0.5500	0.6000	-14.286%	14	2,307	-33.333%
2026-06-23	0.7000	0.8700	0.7000	0.7000	+1.449%	7	2,306	-42.857%
2026-06-18	0.8200	0.8200	0.6900	0.6900	0.000%	14	2,302	-42.029%
2026-06-17	0.6900	0.6900	0.6900	0.6900	-13.750%	4	2,302	-42.029%
2026-06-16	0.7000	0.8000	0.7000	0.8000	+23.077%	5	2,305	-50.000%
2026-06-15	0.6500	0.6500	0.6500	0.6500	0.000%	5	2,303	-38.462%
2026-06-12	0.9300	0.9300	0.6500	0.6500	-5.797%	12	2,308	-38.462%
2026-06-11	0.6900	0.6900	0.6900	0.6900	+6.154%	1	2,306	-42.029%
2026-06-10	0.7300	0.7300	0.6500	0.6500	-9.722%	18	2,305	-38.462%
2026-06-09	0.7500	0.7500	0.6600	0.7200	-15.294%	31	2,305	-44.444%
2026-06-08	0.9200	0.9700	0.8000	0.8500	+21.429%	21	2,313	-52.941%
2026-06-05	1.0000	1.0000	0.7000	0.7000	-27.835%	31	2,313	-42.857%
2026-06-04	1.1700	1.1700	0.9000	0.9700	+2.105%	18	2,322	-58.763%
2026-06-03	1.1700	1.1700	0.9500	0.9500	-17.391%	176	2,312	-57.895%
2026-06-02	1.0700	1.2300	1.0500	1.1500	+9.524%	417	2,205	-65.217%
2026-06-01	0.7500	1.0900	0.7500	1.0500	+23.529%	125	2,078	-61.905%
2026-05-29	1.0000	1.0200	0.7900	0.8500	+1.190%	266	1,997	-52.941%
2026-05-28	0.7300	0.8700	0.7100	0.8400	+12.000%	25	1,875	-52.381%
2026-05-27	0.7500	0.7800	0.7400	0.7500	-16.667%	13	1,867	-46.667%
2026-05-26	0.7500	0.9000	0.6500	0.9000	+20.000%	707	1,874	-55.556%
2026-05-22	0.8800	0.9500	0.7500	0.7500	-11.765%	34	2,079	-46.667%
2026-05-21	0.7500	0.8500	0.7300	0.8500	0.000%	156	1,929	-52.941%
2026-05-20	0.9200	0.9500	0.7300	0.8500	+37.097%	33	1,929	-52.941%
2026-05-19	0.7500	0.7500	0.5800	0.6200	-11.429%	25	1,880	-35.484%
2026-05-18	0.9500	0.9500	0.7000	0.7000	-17.647%	22	1,880	-42.857%
2026-05-15	0.9200	0.9200	0.8000	0.8500	-2.299%	50	1,880	-52.941%
2026-05-14	0.9900	0.9900	0.8700	0.8700	+2.353%	3	1,863	-54.023%
2026-05-13	0.9500	0.9500	0.8500	0.8500	-5.556%	13	1,856	-52.941%
2026-05-12	1.0200	1.0200	0.9000	0.9000	0.000%	14	1,856	-55.556%
2026-05-11	0.9500	1.0000	0.8500	0.9000	+5.882%	57	1,856	-55.556%
2026-05-08	0.9500	0.9500	0.8500	0.8500	+2.410%	21	1,843	-52.941%
2026-05-07	1.0100	1.0200	0.8300	0.8300	-5.682%	12	1,841	-51.807%
2026-05-06	0.9000	0.9000	0.8800	0.8800	-2.222%	4	1,837	-54.545%
2026-05-05	1.0200	1.0200	0.8200	0.9000	+9.756%	42	1,837	-55.556%
2026-05-04	1.0300	1.0500	0.7500	0.8200	-3.529%	50	1,814	-51.220%
2026-05-01	0.7500	0.9900	0.7500	0.8500	+11.842%	23	1,777	-52.941%
2026-04-30	0.7600	0.7600	0.7600	0.7600	+10.145%	40	1,777	-47.368%
2026-04-29	0.9200	0.9200	0.6900	0.6900	-13.750%	15	1,817	-42.029%
2026-04-28	0.9500	0.9500	0.8000	0.8000	+14.286%	21	1,807	-50.000%
2026-04-27	0.9500	0.9500	0.7000	0.7000	-7.895%	85	1,795	-42.857%
2026-04-24	1.0500	1.0500	0.7600	0.7600	-33.913%	28	1,815	-47.368%
2026-04-23	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,816	-65.217%
2026-04-22	1.1000	1.1500	0.9300	1.0000	-12.281%	15	1,817	-60.000%
2026-04-21	0.9500	1.1400	0.8800	1.1400	+37.349%	40	1,821	-64.912%
2026-04-20	1.1500	1.1500	0.7500	0.8300	-15.306%	98	1,821	-51.807%
2026-04-17	1.1500	1.1500	0.8500	0.9800	+8.889%	33	1,792	-59.184%
2026-04-16	0.9900	1.0000	0.7800	0.9000	-21.739%	31	1,778	-55.556%
2026-04-15	1.0700	1.1500	0.9000	1.1500	+35.294%	50	1,775	-65.217%
2026-04-14	1.0200	1.0200	0.8500	0.8500	0.000%	16	1,768	-52.941%
2026-04-13	1.0000	1.0200	0.8500	0.8500	+8.974%	18	1,766	-52.941%
2026-04-10	0.8200	1.0000	0.7800	0.7800	+4.000%	29	1,762	-48.718%
2026-04-09	1.0300	1.0300	0.6800	0.7500	-6.250%	97	1,753	-46.667%
2026-04-08	0.9600	0.9600	0.6700	0.8000	-5.882%	13	1,750	-50.000%
2026-04-07	0.9000	0.9000	0.8500	0.8500	-13.265%	174	1,760	-52.941%
2026-04-06	1.1500	1.1500	0.9800	0.9800	-18.333%	4	1,839	-59.184%
2026-04-02	1.2000	1.2000	1.2000	1.2000	+44.578%	1	1,835	-66.667%
2026-04-01	1.1000	1.1000	0.8300	0.8300	-12.632%	2	1,835	-51.807%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+10.465%	2	1,835	-57.895%
2026-03-30	0.8600	0.8600	0.8600	0.8600	-21.818%	1	1,833	-53.488%
2026-03-20	1.3000	1.3000	1.1000	1.1000	-26.667%	3	1,833	-63.636%
2026-03-19	1.4000	1.5000	1.4000	1.5000	+6.383%	3	1,832	-73.333%
2026-03-17	1.4000	1.4100	1.4000	1.4100	-6.000%	3	1,829	-71.631%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-11.765%	10	1,828	-73.333%
2026-03-13	1.5300	1.8000	1.5000	1.7000	-4.494%	6	1,818	-76.471%
2026-03-10	1.3000	1.7800	1.3000	1.7800	+14.839%	3	1,822	-77.528%
2026-03-09	1.5000	1.5500	1.4000	1.5500	-5.488%	128	1,823	-74.194%
2026-03-06	1.6800	1.6800	1.6400	1.6400	+7.190%	6	1,876	-75.610%
2026-03-05	1.4500	1.5500	1.4500	1.5300	-1.290%	8	1,882	-73.856%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+6.897%	1	1,877	-74.194%
2026-03-02	1.4600	1.4600	1.4500	1.4500	-2.027%	2	1,877	-72.414%
2026-02-27	1.4700	1.4800	1.4700	1.4800	+0.680%	2	1,879	-72.973%
2026-02-23	1.4100	1.4700	1.1000	1.4700	+8.889%	3	1,877	-72.789%
2026-02-20	1.4800	1.5300	1.3500	1.3500	-5.594%	4	1,878	-70.370%
2026-02-19	1.4000	1.5900	1.2800	1.4300	-5.921%	69	1,877	-72.028%
2026-02-18	1.5800	1.6900	1.4500	1.5200	+21.600%	193	1,890	-73.684%
2026-02-17	1.5500	1.5500	1.2000	1.2500	-12.587%	62	1,919	-68.000%
2026-02-13	1.5900	1.7000	1.3000	1.4300	+10.000%	155	1,989	-72.028%
2026-02-12	1.5200	1.6000	1.1400	1.3000	-7.143%	193	1,989	-69.231%
2026-02-11	1.5300	1.5400	1.3500	1.4000	-6.667%	27	1,904	-71.429%
2026-02-10	1.6900	1.6900	1.4500	1.5000	+3.448%	308	1,904	-73.333%
2026-02-09	1.5100	1.8000	1.2000	1.4500	-6.452%	155	2,099	-72.414%
2026-02-06	1.3200	1.7000	1.0800	1.5500	+11.511%	273	2,132	-74.194%
2026-02-05	1.2500	1.4500	0.9000	1.3900	-0.714%	103	1,917	-71.223%
2026-02-04	1.7500	1.8000	1.1500	1.4000	-18.129%	136	1,865	-71.429%
2026-02-03	1.4800	1.7500	1.4500	1.7100	+0.588%	51	1,822	-76.608%
2026-02-02	1.7300	1.7500	1.2300	1.7000	+7.595%	204	1,866	-76.471%
2026-01-30	1.8000	1.8000	1.5800	1.5800	-13.661%	10	1,829	-74.684%
2026-01-29	1.7500	1.8300	1.7500	1.8300	-9.852%	6	1,830	-78.142%
2026-01-28	2.0600	2.1500	2.0300	2.0300	-1.456%	21	1,833	-80.296%
2026-01-27	1.9200	2.0600	1.8200	2.0600	+21.176%	32	1,829	-80.583%
2026-01-26	2.7000	2.7000	1.7000	1.7000	-28.571%	204	1,809	-76.471%
2026-01-23	2.0000	2.5000	2.0000	2.3800	+5.778%	25	1,685	-83.193%
2026-01-22	2.5000	2.5000	2.1500	2.2500	-5.462%	26	1,685	-82.222%
2026-01-21	1.9000	2.4500	1.9000	2.3800	+28.649%	64	1,685	-83.193%
2026-01-20	0.8000	2.4000	0.8000	1.8500	-5.128%	829	1,653	-78.378%
2026-01-15	1.9500	1.9500	1.9500	1.9500	+11.429%	11	827	-79.487%
2026-01-07	1.8000	1.8300	1.7500	1.7500	+9.375%	13	827	-77.143%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-11.111%	15	815	-75.000%
2026-01-05	1.5500	1.8000	1.5500	1.8000	+33.333%	5	832	-77.778%
2026-01-02	1.2500	1.3500	1.2500	1.3500	+35.000%	200	832	-70.370%
2025-12-31	1.2000	1.2000	1.0000	1.0000	-26.471%	40	716	-60.000%
2025-12-30	1.3600	1.4100	1.3500	1.3600	-0.730%	30	716	-70.588%
2025-12-29	1.3600	1.4000	1.3300	1.3700	+16.102%	32	689	-70.803%
2025-12-23	1.4000	1.4000	1.1600	1.1800	-10.606%	83	704	-66.102%
2025-12-22	1.3200	1.3200	1.3000	1.3200	+23.364%	49	708	-69.697%
2025-12-16	1.6400	1.6400	1.0200	1.0700	-18.321%	19	677	-62.617%
2025-12-10	1.3100	1.3100	1.3100	1.3100	-6.429%	2	671	-69.466%
2025-12-09	1.4000	1.4000	1.4000	1.4000	-28.205%	1	673	-71.429%
2025-12-03	1.6600	1.9500	1.6600	1.9500	+56.000%	42	674	-79.487%
2025-11-26	1.2500	1.2500	1.2500	1.2500	-7.407%	1	635	-68.000%
2025-11-25	1.3500	1.3500	1.3500	1.3500	-10.000%	1	635	-70.370%
2025-11-24	1.5000	1.5500	1.4100	1.5000	+3.448%	15	636	-73.333%
2025-11-21	1.4800	1.4800	1.4500	1.4500	-19.444%	8	625	-72.414%
2025-11-20	1.8000	1.8000	1.8000	1.8000	+5.882%	1	625	-77.778%
2025-11-14	1.8000	1.8100	1.7000	1.7000	-20.930%	16	626	-76.471%
2025-11-13	2.2000	2.2000	2.1500	2.1500	-9.283%	11	625	-81.395%
2025-11-12	2.3700	2.3700	2.3700	2.3700	-11.567%	5	625	-83.122%
2025-11-10	2.9000	2.9000	2.6800	2.6800	-7.586%	46	625	-85.075%
2025-11-07	2.1000	3.2000	2.1000	2.9000	+20.833%	11	579	-86.207%
2025-11-06	2.4000	2.4000	2.4000	2.4000	-14.286%	2	587	-83.333%
2025-11-05	2.5000	2.8000	2.5000	2.8000	-6.667%	4	587	-85.714%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-6.250%	1	591	-86.667%
2025-11-03	4.1000	4.1000	3.2000	3.2000	+10.345%	18	584	-87.500%
2025-10-31	2.6300	2.9000	2.6300	2.9000	+13.725%	12	584	-86.207%
2025-10-30	2.5500	2.5500	2.5500	2.5500	-15.000%	1	581	-84.314%
2025-10-29	2.8000	3.0000	2.8000	3.0000	+20.000%	13	581	-86.667%
2025-10-28	2.1500	2.5000	2.1500	2.5000	+4.167%	12	570	-84.000%
2025-10-27	2.1500	2.4000	2.1500	2.4000	-27.273%	7	554	-83.333%
2025-10-24	3.3000	3.3000	3.3000	3.3000	+14.983%	2	554	-87.879%
2025-10-23	2.8700	2.9000	2.8700	2.8700	-7.419%	11	552	-86.063%
2025-10-22	3.0000	3.1000	2.5000	3.1000	+0.649%	20	548	-87.097%
2025-10-21	3.3500	3.3500	3.0800	3.0800	-16.757%	22	545	-87.013%
2025-10-20	3.1800	3.7000	2.9500	3.7000	+17.460%	43	524	-89.189%
2025-10-17	3.3000	3.3000	3.1500	3.1500	-8.163%	13	485	-87.302%
2025-10-16	3.5200	3.5200	3.4300	3.4300	-7.297%	2	473	-88.338%
2025-10-15	4.5200	4.7500	3.7000	3.7000	-26.000%	163	472	-89.189%
2025-10-14	4.4000	5.7000	4.4000	5.0000	+25.000%	52	310	-92.000%
2025-10-13	3.2400	4.0000	3.2400	4.0000	+34.680%	35	308	-90.000%
2025-10-10	2.8500	3.6000	2.8500	2.9700	+2.414%	16	273	-86.532%
2025-10-08	2.9000	2.9000	2.9000	2.9000	-3.333%	1	270	-86.207%
2025-10-06	3.1000	3.2000	2.7500	3.0000	+15.385%	84	270	-86.667%
2025-10-03	2.3000	2.7000	2.2100	2.6000	+20.930%	336	328	-84.615%
2025-10-02	2.1000	2.1600	2.1000	2.1500	+24.277%	11	58	-81.395%
2025-10-01	1.7300	1.7300	1.7300	1.7300	-18.396%	1	59	-76.879%
2025-09-29	2.1900	2.2000	2.0500	2.1200	+0.952%	4	58	-81.132%
2025-09-22	1.8900	2.1000	1.8900	2.1000	+22.807%	4	54	-80.952%
2025-09-19	1.8000	1.8300	1.7100	1.7100	-10.471%	3	50	-76.608%
2025-09-18	1.9100	1.9100	1.9100	1.9100	+6.704%	2	47	-79.058%
2025-09-16	1.9200	2.1000	1.7900	1.7900	+0.562%	186	45	-77.654%
2025-09-15	1.3000	1.8200	1.3000	1.7800	0.000%	186	183	-77.528%

.dark-mode .HZC32k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZC32k{ color: #333333; background-color: white; border: 2px solid #333333; }AREC20280121C5AREC Jan 21 2028 5.00 Call (AREC280121C00005000)option OPRA

AREC20280121C5
AREC Jan 21 2028 5.00 Call (AREC280121C00005000)
option OPRA