Dark

ARLP20260918C27.5
ARLP Sep 18 2026 27.50 Call (ARLP260918C00027500)
option OPRA

EOD

Jul 28, 2026

0.2500+13.636%(+0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2500	0.3500	0.2500	0.2500	+13.636%	21	6,825	0.000%
2026-07-27	0.1500	0.2500	0.1500	0.2200	+10.000%	42	6,806	+13.636%
2026-07-24	0.1700	0.2000	0.1500	0.2000	0.000%	42	6,772	+25.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-9.091%	1	6,756	+25.000%
2026-07-22	0.2000	0.2200	0.2000	0.2200	+46.667%	6	6,756	+13.636%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	5	6,755	+66.667%
2026-07-20	0.1600	0.1800	0.1500	0.1500	-28.571%	36	6,753	+66.667%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+5.000%	10	6,750	+19.048%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-25.926%	2	6,750	+25.000%
2026-07-15	0.2800	0.2800	0.2000	0.2700	0.000%	14	6,750	-7.407%
2026-07-14	0.3400	0.3400	0.1700	0.2700	+8.000%	33	6,746	-7.407%
2026-07-13	0.2300	0.2500	0.2300	0.2500	+13.636%	21	6,725	0.000%
2026-07-09	0.2000	0.2200	0.2000	0.2200	+10.000%	6	6,726	+13.636%
2026-07-08	0.1500	0.2000	0.1500	0.2000	+17.647%	61	6,724	+25.000%
2026-07-07	0.1700	0.1800	0.1000	0.1700	0.000%	105	6,664	+47.059%
2026-07-06	0.1500	0.1700	0.1500	0.1700	-5.556%	7	6,769	+47.059%
2026-07-02	0.1800	0.1800	0.1800	0.1800	-10.000%	7	6,775	+38.889%
2026-07-01	0.3000	0.3000	0.2000	0.2000	0.000%	40	6,775	+25.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	60	6,787	+25.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-28.571%	1	6,847	+25.000%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-6.667%	15	6,847	-10.714%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-3.226%	1	6,832	-16.667%
2026-06-24	0.3000	0.3100	0.3000	0.3100	+3.333%	11	6,831	-19.355%
2026-06-22	0.3000	0.3700	0.2000	0.3000	+3.448%	21	6,841	-16.667%
2026-06-18	0.3200	0.3200	0.2600	0.2900	-27.500%	117	6,824	-13.793%
2026-06-17	0.5500	0.5500	0.3000	0.4000	+5.263%	44	6,824	-37.500%
2026-06-16	0.3500	0.4000	0.3500	0.3800	-15.556%	5,487	6,797	-34.211%
2026-06-15	0.5000	0.5000	0.4500	0.4500	-10.000%	103	1,372	-44.444%
2026-06-12	0.6800	0.7000	0.5000	0.5000	-27.536%	138	1,392	-50.000%
2026-06-11	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,297	-63.768%
2026-06-10	0.7600	0.8300	0.6500	0.7500	+4.167%	302	1,298	-66.667%
2026-06-09	0.7500	0.7500	0.7200	0.7200	-4.000%	25	1,006	-65.278%
2026-06-08	0.8500	0.9700	0.7500	0.7500	-12.791%	7	986	-66.667%
2026-06-05	1.0500	1.0500	0.8500	0.8600	-16.505%	34	982	-70.930%
2026-06-04	0.9500	1.0500	0.8500	1.0300	+28.750%	62	983	-75.728%
2026-06-03	0.9500	1.0000	0.8000	0.8000	-12.088%	310	1,008	-68.750%
2026-06-02	0.8300	0.9100	0.8300	0.9100	+4.598%	13	1,056	-72.527%
2026-06-01	0.8000	0.8700	0.8000	0.8700	+29.851%	10	1,050	-71.264%
2026-05-29	0.6700	0.6700	0.6700	0.6700	-10.667%	2	1,040	-62.687%
2026-05-28	0.7800	0.7800	0.7500	0.7500	+10.294%	2	1,038	-66.667%
2026-05-22	0.6800	0.6800	0.6800	0.6800	-9.333%	7	1,044	-63.235%
2026-05-21	0.7500	0.7500	0.7500	0.7500	-11.765%	7	1,044	-66.667%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+2.410%	5	1,044	-70.588%
2026-05-14	0.7300	0.9000	0.7300	0.8300	+18.571%	32	1,039	-69.880%
2026-05-13	0.7400	0.7400	0.7000	0.7000	-19.540%	7	840	-64.286%
2026-05-12	0.7000	0.8700	0.7000	0.8700	+35.938%	187	840	-71.264%
2026-05-11	0.6500	0.6500	0.6400	0.6400	-8.571%	4	840	-60.938%
2026-05-07	0.8600	0.8600	0.6500	0.7000	-6.667%	17	844	-64.286%
2026-05-06	0.7400	0.8500	0.7400	0.7500	-25.000%	22	859	-66.667%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-4.762%	6	851	-75.000%
2026-05-04	0.8400	1.0500	0.8400	1.0500	+7.143%	18	847	-76.190%
2026-05-01	1.0000	1.0500	0.9800	0.9800	-21.600%	108	721	-74.490%
2026-04-30	1.2900	1.2900	1.2500	1.2500	-4.580%	12	721	-80.000%
2026-04-29	1.2200	1.3100	1.2200	1.3100	+4.800%	2	710	-80.916%
2026-04-28	0.9500	1.2500	0.9500	1.2500	+47.059%	201	710	-80.000%
2026-04-27	0.6000	0.9000	0.6000	0.8500	+21.429%	8	599	-70.588%
2026-04-24	0.8000	0.8000	0.7000	0.7000	-22.222%	12	600	-64.286%
2026-04-23	0.9000	0.9000	0.8500	0.9000	+50.000%	65	607	-72.222%
2026-04-21	0.7000	0.7000	0.6000	0.6000	-16.667%	16	542	-58.333%
2026-04-20	0.7200	0.7200	0.7200	0.7200	+2.857%	25	558	-65.278%
2026-04-17	0.7200	0.7200	0.6000	0.7000	-27.083%	48	583	-64.286%
2026-04-16	1.0200	1.0600	0.9600	0.9600	-1.031%	70	543	-73.958%
2026-04-14	0.9700	0.9700	0.9700	0.9700	-34.459%	1	473	-74.227%
2026-04-13	1.4800	1.4800	1.4800	1.4800	-2.632%	1	474	-83.108%
2026-04-10	1.5200	1.5200	1.5200	1.5200	+10.949%	1	474	-83.553%
2026-04-09	1.5000	1.5000	1.3700	1.3700	-15.432%	12	475	-81.752%
2026-04-08	1.6000	1.6500	1.6000	1.6200	-25.688%	7	483	-84.568%
2026-04-07	2.1800	2.1800	2.1800	2.1800	-5.628%	5	483	-88.532%
2026-04-06	2.3100	2.3100	2.3100	2.3100	+12.683%	5	483	-89.177%
2026-04-01	2.0500	2.0500	2.0500	2.0500	+3.535%	5	483	-87.805%
2026-03-31	2.2500	2.2500	1.9800	1.9800	-23.256%	33	483	-87.374%
2026-03-30	2.5000	2.5800	2.5000	2.5800	-19.375%	3	453	-90.310%
2026-03-27	3.2000	3.2000	3.2000	3.2000	+12.281%	1	453	-92.188%
2026-03-24	2.8500	2.8500	2.8500	2.8500	+22.318%	1	453	-91.228%
2026-03-20	2.3300	2.3300	2.3300	2.3300	-6.800%	1	452	-89.270%
2026-03-19	2.5000	2.5000	2.5000	2.5000	+47.059%	5	452	-90.000%
2026-03-18	1.6500	1.7500	1.6500	1.7000	-5.556%	108	452	-85.294%
2026-03-16	1.8000	1.8000	1.8000	1.8000	+9.091%	57	360	-86.111%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+17.021%	5	304	-84.848%
2026-03-09	1.4100	1.4100	1.4100	1.4100	-2.759%	2	304	-82.270%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-14.706%	10	304	-82.759%
2026-03-04	1.7000	1.7000	1.7000	1.7000	-10.526%	1	300	-85.294%
2026-03-03	1.6500	1.9000	1.6500	1.9000	+10.465%	50	299	-86.842%
2026-03-02	1.7200	1.7200	1.7200	1.7200	+24.638%	1	249	-85.465%
2026-02-25	1.3800	1.3800	1.3800	1.3800	-25.405%	1	249	-81.884%
2026-02-24	1.8500	1.8500	1.8500	1.8500	+23.333%	1	249	-86.486%
2026-02-23	1.4000	1.5000	1.4000	1.5000	+36.364%	30	249	-83.333%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-6.780%	1	224	-77.273%
2026-02-19	1.1800	1.1800	1.1800	1.1800	+7.273%	25	223	-78.814%
2026-02-18	1.2200	1.2200	1.1000	1.1000	+12.245%	16	198	-77.273%
2026-02-17	1.1400	1.1400	0.9800	0.9800	-18.333%	5	190	-74.490%
2026-02-13	1.1700	1.2000	1.1700	1.2000	-7.692%	5	180	-79.167%
2026-02-12	1.3000	1.3000	1.3000	1.3000	+13.043%	3	180	-80.769%
2026-02-11	1.1300	1.1500	1.0500	1.1500	+64.286%	9	177	-78.261%
2026-02-10	0.6500	0.7000	0.6500	0.7000	+27.273%	6	175	-64.286%
2026-02-06	0.3500	0.5500	0.3500	0.5500	-8.333%	18	169	-54.545%
2026-02-04	0.7500	0.8000	0.6000	0.6000	-14.286%	42	174	-58.333%
2026-02-03	0.7500	0.7500	0.7000	0.7000	+7.692%	23	134	-64.286%
2026-02-02	0.6700	0.6700	0.6100	0.6500	+8.333%	27	119	-61.538%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+20.000%	35	94	-58.333%
2026-01-28	0.5000	0.5000	0.5000	0.5000	-3.846%	25	59	-50.000%
2026-01-27	0.5200	0.5200	0.5200	0.5200	-13.333%	1	34	-51.923%
2026-01-26	0.6000	0.6000	0.6000	0.6000	-20.000%	5	33	-58.333%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+25.000%	2	28	-66.667%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+1.695%	1	26	-58.333%
2026-01-16	0.5900	0.5900	0.5900	0.5900	0.000%	25	0	-57.627%

.dark-mode .Q2Wckv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2Wckv{ color: #333333; background-color: white; border: 2px solid #333333; }ARLP20260918C27.5ARLP Sep 18 2026 27.50 Call (ARLP260918C00027500)option OPRA

ARLP20260918C27.5
ARLP Sep 18 2026 27.50 Call (ARLP260918C00027500)
option OPRA