Dark

ARLP20261218C25
ARLP Dec 18 2026 25.00 Call (ARLP261218C00025000)
option OPRA

EOD

Jul 28, 2026

1.94+51.563%(+0.66)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.6500	1.9400	1.6500	1.9400	+51.563%	7	1,176	0.000%
2026-07-27	1.2800	1.2800	1.2800	1.2800	-1.538%	35	1,174	+51.563%
2026-07-24	1.3000	1.3000	1.3000	1.3000	-7.801%	74	1,174	+49.231%
2026-07-23	1.4200	1.4500	1.4100	1.4100	+0.714%	42	1,248	+37.589%
2026-07-22	1.4000	1.4000	1.4000	1.4000	+16.667%	20	1,290	+38.571%
2026-07-21	1.1500	1.2000	1.1500	1.2000	-4.000%	21	1,270	+61.667%
2026-07-20	1.3100	1.3100	1.2500	1.2500	+3.306%	89	1,271	+55.200%
2026-07-17	1.2500	1.2500	1.2100	1.2100	-16.552%	4	1,340	+60.331%
2026-07-16	1.4500	1.4500	1.4500	1.4500	+7.407%	20	1,344	+33.793%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-10.000%	1	1,324	+43.704%
2026-07-14	1.5200	1.5200	1.4500	1.5000	+5.634%	34	1,324	+29.333%
2026-07-13	1.4200	1.4200	1.4200	1.4200	+13.600%	9	1,300	+36.620%
2026-07-10	1.5000	1.5000	1.2500	1.2500	-7.407%	11	1,309	+55.200%
2026-07-09	1.3600	1.3600	1.2900	1.3500	+8.000%	159	1,298	+43.704%
2026-07-08	1.1500	1.2500	1.1300	1.2500	+16.822%	140	1,212	+55.200%
2026-07-07	1.0700	1.0800	1.0000	1.0700	-1.835%	120	1,073	+81.308%
2026-07-06	1.1000	1.1000	1.0000	1.0900	+1.869%	30	963	+77.982%
2026-07-02	1.0700	1.0700	1.0700	1.0700	-2.727%	10	923	+81.308%
2026-07-01	1.0800	1.1000	1.0800	1.1000	-11.290%	11	923	+76.364%
2026-06-30	1.1500	1.2500	1.1500	1.2400	+3.333%	18	924	+56.452%
2026-06-29	1.2500	1.2600	1.2000	1.2000	-15.493%	8	906	+61.667%
2026-06-26	1.4200	1.4200	1.4200	1.4200	+2.899%	1	899	+36.620%
2026-06-25	1.3800	1.3800	1.3800	1.3800	+2.222%	1	899	+40.580%
2026-06-24	1.5000	1.5500	1.3500	1.3500	-12.903%	17	899	+43.704%
2026-06-23	1.4300	1.5500	1.4300	1.5500	0.000%	68	897	+25.161%
2026-06-22	1.2000	1.6100	1.2000	1.5500	+23.016%	201	857	+25.161%
2026-06-18	1.2700	1.2700	1.2600	1.2600	-16.000%	5	697	+53.968%
2026-06-17	1.5600	1.5600	0.9100	1.5000	+2.740%	8	697	+29.333%
2026-06-16	1.7000	1.7000	1.4600	1.4600	-16.571%	19	694	+32.877%
2026-06-15	1.7500	1.7500	1.7500	1.7500	-12.500%	7	690	+10.857%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-6.977%	1	696	-3.000%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-6.522%	1	696	-9.767%
2026-06-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	696	-15.652%
2026-06-09	2.3500	2.3500	2.2900	2.3000	-4.167%	10	695	-15.652%
2026-06-05	2.5500	2.5500	2.3500	2.4000	-11.111%	8	696	-19.167%
2026-06-04	2.3000	2.7000	2.2500	2.7000	+15.880%	52	699	-28.148%
2026-06-03	2.2100	2.4500	2.2100	2.3300	+15.347%	20	710	-16.738%
2026-06-01	1.6000	2.0200	1.6000	2.0200	-8.182%	2	705	-3.960%
2026-05-29	2.2000	2.2000	2.2000	2.2000	+12.821%	1	704	-11.818%
2026-05-27	2.0000	2.0500	1.9500	1.9500	-4.878%	20	704	-0.513%
2026-05-26	2.0000	2.0500	1.9500	2.0500	+5.128%	12	690	-5.366%
2026-05-22	1.9000	1.9500	1.9000	1.9500	-32.526%	16	663	-0.513%
2026-05-21	2.8900	2.8900	2.8900	2.8900	+48.205%	1	663	-32.872%
2026-05-20	2.3200	2.3200	1.9100	1.9500	-16.667%	12	663	-0.513%
2026-05-19	2.3400	2.3400	2.3400	2.3400	+5.882%	1	659	-17.094%
2026-05-18	2.2100	2.2100	2.2100	2.2100	-1.778%	3	659	-12.217%
2026-05-15	2.4500	2.4500	2.2500	2.2500	+12.500%	6	659	-13.778%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+21.212%	2	653	-3.000%
2026-05-11	1.8500	1.8500	1.6500	1.6500	-21.429%	31	655	+17.576%
2026-05-08	2.0500	2.1000	2.0500	2.1000	+1.449%	7	635	-7.619%
2026-05-07	1.9500	2.0700	1.9500	2.0700	-3.721%	32	628	-6.280%
2026-05-06	2.2000	2.2400	2.0800	2.1500	-11.157%	82	597	-9.767%
2026-05-05	2.5500	2.7100	2.3500	2.4200	-3.200%	84	651	-19.835%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-8.425%	1	590	-22.400%
2026-04-29	2.7500	2.7500	2.7300	2.7300	-2.500%	41	590	-28.938%
2026-04-28	2.3000	2.8000	2.3000	2.8000	+30.233%	4	579	-30.714%
2026-04-27	1.8500	2.1500	1.8500	2.1500	+13.158%	7	580	-9.767%
2026-04-24	2.0000	2.0000	1.9000	1.9000	-7.317%	5	573	+2.105%
2026-04-23	1.9000	2.0500	1.9000	2.0500	+24.242%	6	568	-5.366%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-2.941%	1	567	+17.576%
2026-04-20	1.7100	1.7100	1.7000	1.7000	-5.556%	2	567	+14.118%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-22.414%	2	566	+7.778%
2026-04-15	2.3200	2.3200	2.3200	2.3200	-27.500%	3	566	-16.379%
2026-04-10	3.2000	3.2000	3.2000	3.2000	+4.918%	1	568	-39.375%
2026-04-08	3.0000	3.0500	3.0000	3.0500	-23.750%	11	567	-36.393%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+0.503%	1	557	-51.500%
2026-03-30	4.6900	4.6900	3.9800	3.9800	+2.051%	9	556	-51.256%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-16.129%	1	563	-50.256%
2026-03-26	4.6500	4.6500	4.6500	4.6500	+1.087%	1	563	-58.280%
2026-03-24	4.6000	4.6000	4.6000	4.6000	+14.428%	1	563	-57.826%
2026-03-20	4.0200	4.0200	4.0200	4.0200	-16.250%	3	563	-51.741%
2026-03-19	4.2000	4.8900	4.2000	4.8000	+39.942%	14	563	-59.583%
2026-03-17	3.1700	3.4300	3.1700	3.4300	+1.479%	11	561	-43.440%
2026-03-16	3.5300	3.5300	3.3800	3.3800	+5.625%	15	567	-42.604%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-10.112%	91	558	-39.375%
2026-03-11	3.5600	3.5600	3.5600	3.5600	-5.820%	66	649	-45.506%
2026-03-10	3.7000	3.7800	3.5000	3.7800	+45.946%	105	715	-48.677%
2026-03-03	2.5800	2.5900	2.5800	2.5900	-9.123%	9	714	-25.097%
2026-03-02	2.8200	2.9400	2.8200	2.8500	-13.636%	3	705	-31.930%
2026-02-23	3.0000	3.3000	2.8600	3.3000	+28.906%	4	703	-41.212%
2026-02-20	2.5600	2.5600	2.5600	2.5600	+2.400%	1	699	-24.219%
2026-02-19	2.5800	2.7000	2.4500	2.5000	+11.111%	17	700	-22.400%
2026-02-17	1.3000	2.2500	1.3000	2.2500	-16.667%	4	687	-13.778%
2026-02-12	2.7000	2.7000	2.7000	2.7000	+10.204%	1	683	-28.148%
2026-02-11	2.4000	2.4500	2.2500	2.4500	+22.500%	18	682	-20.816%
2026-02-10	2.0000	2.0000	2.0000	2.0000	+24.224%	1	665	-3.000%
2026-02-09	1.6100	1.6100	1.6100	1.6100	+11.034%	2	664	+20.497%
2026-02-06	1.3800	1.4500	1.3800	1.4500	-5.229%	7	664	+33.793%
2026-02-05	1.2800	1.5300	1.2800	1.5300	-4.375%	3	657	+26.797%
2026-02-02	1.5000	1.6100	1.5000	1.6000	+39.130%	41	655	+21.250%
2026-01-30	1.1700	1.1700	1.1500	1.1500	-14.815%	25	635	+68.696%
2026-01-29	1.5000	1.5000	1.3500	1.3500	+35.000%	2	612	+43.704%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-50.000%	25	611	+94.000%
2026-01-23	1.7000	2.0000	1.7000	2.0000	0.000%	3	611	-3.000%
2026-01-22	2.1000	2.1000	2.0000	2.0000	+16.279%	37	611	-3.000%
2026-01-21	1.5100	1.8500	1.5100	1.7200	+14.667%	39	574	+12.791%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-3.226%	1	544	+29.333%
2026-01-14	1.6000	1.7500	1.5500	1.5500	+6.897%	27	543	+25.161%
2026-01-13	1.5000	1.5500	1.4500	1.4500	-3.333%	256	516	+33.793%
2026-01-12	1.7900	1.7900	1.4800	1.5000	-9.091%	8	266	+29.333%
2026-01-09	1.5500	1.7500	1.5500	1.6500	+32.000%	14	259	+17.576%
2026-01-07	1.0000	1.2500	1.0000	1.2500	0.000%	2	248	+55.200%
2026-01-06	1.2500	1.2500	1.2500	1.2500	+11.607%	79	246	+55.200%
2026-01-02	1.1200	1.1200	1.1200	1.1200	+8.738%	26	167	+73.214%
2025-12-31	1.0300	1.0300	1.0300	1.0300	-14.876%	9	143	+88.350%
2025-12-30	1.2000	1.2100	0.8500	1.2100	-21.935%	14	143	+60.331%
2025-12-26	1.3000	1.5500	1.2500	1.5500	+210.000%	83	129	+25.161%
2025-12-24	0.5000	0.5000	0.5000	0.5000	-47.368%	1	45	+288.000%
2025-12-23	0.9500	0.9500	0.9500	0.9500	0.000%	10	45	+104.211%
2025-12-22	1.1500	1.3500	0.9500	0.9500	0.000%	36	35	+104.211%

.dark-mode .bWyqgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWyqgb{ color: #333333; background-color: white; border: 2px solid #333333; }ARLP20261218C25ARLP Dec 18 2026 25.00 Call (ARLP261218C00025000)option OPRA

ARLP20261218C25
ARLP Dec 18 2026 25.00 Call (ARLP261218C00025000)
option OPRA