Dark

ARIS20260918C20
ARIS Sep 18 2026 20.00 Call (ARIS260918C00020000)
option OPRA

EOD

Jul 29, 2026

0.2200+57.143%(+0.0800)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1300	0.2200	0.1300	0.2200	+57.143%	30	1,244	0.000%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-22.222%	25	1,244	+57.143%
2026-07-27	0.2200	0.2200	0.1800	0.1800	-10.000%	8	1,269	+22.222%
2026-07-24	0.2100	0.2500	0.1000	0.2000	0.000%	213	1,272	+10.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-37.500%	8	1,252	+10.000%
2026-07-22	0.3200	0.3200	0.3200	0.3200	+28.000%	2	1,252	-31.250%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,254	-12.000%
2026-07-20	0.4000	0.4000	0.1500	0.1500	-25.000%	42	1,254	+46.667%
2026-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	42	1,229	+10.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-20.000%	5	1,207	+10.000%
2026-07-15	0.3000	0.3000	0.2500	0.2500	-44.444%	2	1,207	-12.000%
2026-07-14	0.3000	0.5500	0.3000	0.4500	+125.000%	144	1,207	-51.111%
2026-07-13	0.3500	0.3500	0.2000	0.2000	-33.333%	17	1,134	+10.000%
2026-07-10	0.2500	0.3800	0.2500	0.3000	-9.091%	120	1,121	-26.667%
2026-07-08	0.3500	0.3500	0.2500	0.3300	-10.811%	52	1,047	-33.333%
2026-07-07	0.5500	0.6100	0.3600	0.3700	-27.451%	195	1,044	-40.541%
2026-07-06	0.7000	0.7000	0.4800	0.5100	+2.000%	35	954	-56.863%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+51.515%	1	941	-56.000%
2026-07-01	0.2900	0.3500	0.2900	0.3300	-5.714%	58	941	-33.333%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-12.500%	5	953	-37.143%
2026-06-29	0.3600	0.4200	0.3600	0.4000	-33.333%	16	948	-45.000%
2026-06-26	0.5300	0.6000	0.5300	0.6000	+20.000%	57	939	-63.333%
2026-06-25	0.3000	0.5100	0.3000	0.5000	+11.111%	70	883	-56.000%
2026-06-24	0.4000	0.5400	0.4000	0.4500	-41.558%	14	867	-51.111%
2026-06-23	0.8000	0.8300	0.7700	0.7700	-9.412%	12	874	-71.429%
2026-06-22	0.8000	0.8900	0.8000	0.8500	+6.250%	186	882	-74.118%
2026-06-18	1.1000	1.2500	0.8000	0.8000	-25.926%	48	706	-72.500%
2026-06-17	1.4500	1.4500	1.0800	1.0800	-20.000%	31	706	-79.630%
2026-06-16	1.3800	1.4500	1.2300	1.3500	+12.500%	45	681	-83.704%
2026-06-15	1.3500	1.8500	1.2000	1.2000	+53.846%	209	639	-81.667%
2026-06-12	0.7500	0.7800	0.7500	0.7800	+30.000%	5	571	-71.795%
2026-06-11	0.6000	0.6000	0.6000	0.6000	+20.000%	10	567	-63.333%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-33.333%	52	577	-56.000%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-16.667%	5	529	-70.667%
2026-06-08	0.9000	0.9000	0.9000	0.9000	+23.288%	1	524	-75.556%
2026-06-05	1.0000	1.0000	0.7300	0.7300	-57.059%	6	523	-69.863%
2026-06-01	1.7000	1.7000	1.7000	1.7000	+26.866%	2	523	-87.059%
2026-05-29	1.3400	1.3400	1.3400	1.3400	-4.286%	1	521	-83.582%
2026-05-28	1.2500	1.4000	1.2500	1.4000	0.000%	3	521	-84.286%
2026-05-27	1.4000	1.4000	1.4000	1.4000	0.000%	1	519	-84.286%
2026-05-26	1.6500	1.6500	1.4000	1.4000	+8.527%	10	520	-84.286%
2026-05-21	1.4100	1.4100	1.2900	1.2900	-14.000%	4	530	-82.946%
2026-05-19	1.6500	1.6500	1.5000	1.5000	-18.919%	35	534	-85.333%
2026-05-18	1.9000	1.9000	1.8500	1.8500	-31.481%	4	497	-88.108%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-15.094%	1	497	-91.852%
2026-05-12	3.1800	3.1800	3.1800	3.1800	+0.952%	3	494	-93.082%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+18.868%	1	494	-93.016%
2026-05-07	2.8100	3.2000	2.6500	2.6500	+8.163%	44	493	-91.698%
2026-05-06	2.3500	2.4500	2.3500	2.4500	+40.000%	4	496	-91.020%
2026-05-05	1.7500	1.7500	1.7500	1.7500	-12.500%	3	498	-87.429%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-7.407%	1	495	-89.000%
2026-04-30	2.1600	2.1600	2.1600	2.1600	-1.370%	12	495	-89.815%
2026-04-28	2.1500	2.1900	2.0500	2.1900	-13.095%	8	507	-89.954%
2026-04-27	2.5600	2.5600	2.5200	2.5200	-9.677%	7	507	-91.270%
2026-04-24	2.7700	2.7900	2.7700	2.7900	+7.308%	14	512	-92.115%
2026-04-23	2.8100	2.8900	2.4000	2.6000	-11.864%	20	498	-91.538%
2026-04-22	2.9500	2.9500	2.9500	2.9500	-7.813%	4	500	-92.542%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-13.514%	1	495	-93.125%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-5.128%	40	495	-94.054%
2026-04-15	3.9000	3.9000	3.9000	3.9000	-9.513%	10	495	-94.359%
2026-04-14	4.3100	4.3100	4.3100	4.3100	+12.533%	1	485	-94.896%
2026-04-13	3.8100	3.8300	3.7900	3.8300	-3.769%	40	485	-94.256%
2026-04-10	3.9100	3.9800	3.9100	3.9800	+2.051%	4	485	-94.472%
2026-04-09	3.9000	3.9000	3.9000	3.9000	-7.143%	1	481	-94.359%
2026-04-08	4.3000	4.6000	4.0800	4.2000	+16.022%	17	480	-94.762%
2026-04-07	3.8000	3.8000	3.6200	3.6200	+6.471%	11	483	-93.923%
2026-04-06	3.3500	3.4000	3.3500	3.4000	-7.104%	101	482	-93.529%
2026-04-01	3.1500	3.7200	3.1500	3.6600	+22.000%	10	434	-93.989%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+16.732%	20	425	-92.667%
2026-03-30	2.5700	2.5700	2.5700	2.5700	-3.019%	5	425	-91.440%
2026-03-25	2.2500	2.7000	2.2500	2.6500	+17.257%	76	425	-91.698%
2026-03-24	2.1500	2.2600	2.1500	2.2600	-5.042%	21	397	-90.265%
2026-03-23	2.2000	2.4000	2.2000	2.3800	+19.000%	41	376	-90.756%
2026-03-20	2.0100	2.0500	2.0000	2.0000	-5.660%	7	366	-89.000%
2026-03-19	1.8500	2.1200	1.8500	2.1200	-21.481%	58	359	-89.623%
2026-03-18	2.8500	2.9000	2.7000	2.7000	-22.857%	113	409	-91.852%
2026-03-17	3.5000	3.5000	3.5000	3.5000	0.000%	10	308	-93.714%
2026-03-16	3.7000	3.7000	3.5000	3.5000	0.000%	10	298	-93.714%
2026-03-13	3.6300	3.6600	3.5000	3.5000	-14.634%	16	307	-93.714%
2026-03-12	3.1000	4.1000	3.1000	4.1000	0.000%	23	307	-94.634%
2026-03-11	4.1000	4.1000	4.1000	4.1000	-8.889%	5	310	-94.634%
2026-03-10	4.3800	4.5000	4.2000	4.5000	+15.385%	16	305	-95.111%
2026-03-06	3.9000	3.9000	3.9000	3.9000	-4.878%	51	316	-94.359%
2026-03-05	4.2000	4.2000	3.7000	4.1000	-16.667%	13	267	-94.634%
2026-03-04	4.9200	4.9200	4.9200	4.9200	+6.957%	1	274	-95.528%
2026-03-03	4.5600	4.6000	4.3000	4.6000	-22.034%	18	273	-95.217%
2026-03-02	5.3000	5.9000	5.3000	5.9000	-3.279%	2	259	-96.271%
2026-02-27	6.2000	6.2000	6.1000	6.1000	+6.643%	42	259	-96.393%
2026-02-26	5.8000	5.8000	5.7200	5.7200	-3.866%	8	217	-96.154%
2026-02-25	5.9500	5.9500	5.9500	5.9500	+17.589%	20	192	-96.303%
2026-02-23	4.8500	5.2000	4.8500	5.0600	+0.998%	68	192	-95.652%
2026-02-20	4.4000	5.0100	4.4000	5.0100	+22.195%	11	154	-95.609%
2026-02-19	4.1000	4.1000	4.1000	4.1000	0.000%	13	147	-94.634%

.dark-mode .M3WdhY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M3WdhY{ color: #333333; background-color: white; border: 2px solid #333333; }ARIS20260918C20ARIS Sep 18 2026 20.00 Call (ARIS260918C00020000)option OPRA

ARIS20260918C20
ARIS Sep 18 2026 20.00 Call (ARIS260918C00020000)
option OPRA