Dark

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

EOD

Sep 28, 2026

1.02-6.422%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1300	1.1300	1.0200	1.0200	-6.422%	3	1,214	0.000%
2026-09-25	1.0500	1.1500	1.0500	1.0900	-19.259%	27	1,215	-6.422%
2026-09-23	1.6500	1.6500	1.3500	1.3500	-12.903%	23	1,226	-24.444%
2026-09-21	1.5500	1.6300	1.5500	1.5500	-14.365%	22	1,246	-34.194%
2026-09-18	1.8000	1.8100	1.8000	1.8100	+9.697%	11	1,250	-43.646%
2026-09-17	1.7000	1.7000	1.6500	1.6500	-14.508%	13	1,261	-38.182%
2026-09-15	1.9300	1.9300	1.9300	1.9300	+1.579%	2	1,261	-47.150%
2026-09-14	1.9000	1.9000	1.9000	1.9000	-23.387%	2	1,263	-46.316%
2026-09-10	2.5200	2.5200	2.4800	2.4800	+2.905%	2	1,264	-58.871%
2026-09-08	2.4100	2.4100	2.4100	2.4100	+12.093%	3	1,262	-57.676%
2026-09-04	2.1500	2.1500	2.1500	2.1500	+2.381%	10	1,259	-52.558%
2026-09-03	1.8700	2.1000	1.8700	2.1000	-4.545%	6	1,259	-51.429%
2026-09-02	2.2000	2.2000	2.2000	2.2000	-2.655%	3	1,255	-53.636%
2026-09-01	2.2600	2.2600	2.2600	2.2600	+7.619%	1	1,258	-54.867%
2026-08-28	1.7000	2.1000	1.7000	2.1000	+2.439%	41	1,258	-51.429%
2026-08-26	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,258	-50.244%
2026-08-24	2.1000	2.1000	2.1000	2.1000	+3.448%	10	1,259	-51.429%
2026-08-19	2.0300	2.0300	2.0300	2.0300	+15.341%	1	1,259	-49.754%
2026-08-18	1.7600	1.7600	1.7600	1.7600	-1.676%	13	1,259	-42.045%
2026-08-17	1.7500	1.9000	1.7500	1.7900	+43.200%	7	1,246	-43.017%
2026-08-11	1.2500	1.2500	1.2500	1.2500	-7.407%	1	1,240	-18.400%
2026-08-07	1.3000	1.3500	1.1500	1.3500	-5.594%	45	1,240	-24.444%
2026-08-06	1.6000	1.6000	1.4200	1.4300	+10.000%	55	1,220	-28.671%
2026-08-05	1.9000	1.9000	1.3000	1.3000	-29.730%	4	1,223	-21.538%
2026-08-04	1.7600	2.0000	1.7600	1.8500	+2.778%	185	1,224	-44.865%
2026-08-03	1.9900	1.9900	1.7000	1.8000	-5.263%	7	1,163	-43.333%
2026-07-31	1.9000	1.9000	1.9000	1.9000	0.000%	4	1,160	-46.316%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-5.000%	10	1,156	-46.316%
2026-07-29	2.0000	2.0000	2.0000	2.0000	+3.093%	10	1,166	-49.000%
2026-07-28	1.6500	1.9400	1.6500	1.9400	+51.563%	7	1,176	-47.423%
2026-07-27	1.2800	1.2800	1.2800	1.2800	-1.538%	35	1,174	-20.313%
2026-07-24	1.3000	1.3000	1.3000	1.3000	-7.801%	74	1,174	-21.538%
2026-07-23	1.4200	1.4500	1.4100	1.4100	+0.714%	42	1,248	-27.660%
2026-07-22	1.4000	1.4000	1.4000	1.4000	+16.667%	20	1,290	-27.143%
2026-07-21	1.1500	1.2000	1.1500	1.2000	-4.000%	21	1,270	-15.000%
2026-07-20	1.3100	1.3100	1.2500	1.2500	+3.306%	89	1,271	-18.400%
2026-07-17	1.2500	1.2500	1.2100	1.2100	-16.552%	4	1,340	-15.702%
2026-07-16	1.4500	1.4500	1.4500	1.4500	+7.407%	20	1,344	-29.655%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-10.000%	1	1,324	-24.444%
2026-07-14	1.5200	1.5200	1.4500	1.5000	+5.634%	34	1,324	-32.000%
2026-07-13	1.4200	1.4200	1.4200	1.4200	+13.600%	9	1,300	-28.169%
2026-07-10	1.5000	1.5000	1.2500	1.2500	-7.407%	11	1,309	-18.400%
2026-07-09	1.3600	1.3600	1.2900	1.3500	+8.000%	159	1,298	-24.444%
2026-07-08	1.1500	1.2500	1.1300	1.2500	+16.822%	140	1,212	-18.400%
2026-07-07	1.0700	1.0800	1.0000	1.0700	-1.835%	120	1,073	-4.673%
2026-07-06	1.1000	1.1000	1.0000	1.0900	+1.869%	30	963	-6.422%
2026-07-02	1.0700	1.0700	1.0700	1.0700	-2.727%	10	923	-4.673%
2026-07-01	1.0800	1.1000	1.0800	1.1000	-11.290%	11	923	-7.273%
2026-06-30	1.1500	1.2500	1.1500	1.2400	+3.333%	18	924	-17.742%
2026-06-29	1.2500	1.2600	1.2000	1.2000	-15.493%	8	906	-15.000%
2026-06-26	1.4200	1.4200	1.4200	1.4200	+2.899%	1	899	-28.169%
2026-06-25	1.3800	1.3800	1.3800	1.3800	+2.222%	1	899	-26.087%
2026-06-24	1.5000	1.5500	1.3500	1.3500	-12.903%	17	899	-24.444%
2026-06-23	1.4300	1.5500	1.4300	1.5500	0.000%	68	897	-34.194%
2026-06-22	1.2000	1.6100	1.2000	1.5500	+23.016%	201	857	-34.194%
2026-06-18	1.2700	1.2700	1.2600	1.2600	-16.000%	5	697	-19.048%
2026-06-17	1.5600	1.5600	0.9100	1.5000	+2.740%	8	697	-32.000%
2026-06-16	1.7000	1.7000	1.4600	1.4600	-16.571%	19	694	-30.137%
2026-06-15	1.7500	1.7500	1.7500	1.7500	-12.500%	7	690	-41.714%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-6.977%	1	696	-49.000%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-6.522%	1	696	-52.558%
2026-06-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	696	-55.652%
2026-06-09	2.3500	2.3500	2.2900	2.3000	-4.167%	10	695	-55.652%
2026-06-05	2.5500	2.5500	2.3500	2.4000	-11.111%	8	696	-57.500%
2026-06-04	2.3000	2.7000	2.2500	2.7000	+15.880%	52	699	-62.222%
2026-06-03	2.2100	2.4500	2.2100	2.3300	+15.347%	20	710	-56.223%
2026-06-01	1.6000	2.0200	1.6000	2.0200	-8.182%	2	705	-49.505%
2026-05-29	2.2000	2.2000	2.2000	2.2000	+12.821%	1	704	-53.636%
2026-05-27	2.0000	2.0500	1.9500	1.9500	-4.878%	20	704	-47.692%
2026-05-26	2.0000	2.0500	1.9500	2.0500	+5.128%	12	690	-50.244%
2026-05-22	1.9000	1.9500	1.9000	1.9500	-32.526%	16	663	-47.692%
2026-05-21	2.8900	2.8900	2.8900	2.8900	+48.205%	1	663	-64.706%
2026-05-20	2.3200	2.3200	1.9100	1.9500	-16.667%	12	663	-47.692%
2026-05-19	2.3400	2.3400	2.3400	2.3400	+5.882%	1	659	-56.410%
2026-05-18	2.2100	2.2100	2.2100	2.2100	-1.778%	3	659	-53.846%
2026-05-15	2.4500	2.4500	2.2500	2.2500	+12.500%	6	659	-54.667%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+21.212%	2	653	-49.000%
2026-05-11	1.8500	1.8500	1.6500	1.6500	-21.429%	31	655	-38.182%
2026-05-08	2.0500	2.1000	2.0500	2.1000	+1.449%	7	635	-51.429%
2026-05-07	1.9500	2.0700	1.9500	2.0700	-3.721%	32	628	-50.725%
2026-05-06	2.2000	2.2400	2.0800	2.1500	-11.157%	82	597	-52.558%
2026-05-05	2.5500	2.7100	2.3500	2.4200	-3.200%	84	651	-57.851%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-8.425%	1	590	-59.200%
2026-04-29	2.7500	2.7500	2.7300	2.7300	-2.500%	41	590	-62.637%
2026-04-28	2.3000	2.8000	2.3000	2.8000	+30.233%	4	579	-63.571%
2026-04-27	1.8500	2.1500	1.8500	2.1500	+13.158%	7	580	-52.558%
2026-04-24	2.0000	2.0000	1.9000	1.9000	-7.317%	5	573	-46.316%
2026-04-23	1.9000	2.0500	1.9000	2.0500	+24.242%	6	568	-50.244%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-2.941%	1	567	-38.182%
2026-04-20	1.7100	1.7100	1.7000	1.7000	-5.556%	2	567	-40.000%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-22.414%	2	566	-43.333%
2026-04-15	2.3200	2.3200	2.3200	2.3200	-27.500%	3	566	-56.034%
2026-04-10	3.2000	3.2000	3.2000	3.2000	+4.918%	1	568	-68.125%
2026-04-08	3.0000	3.0500	3.0000	3.0500	-23.750%	11	567	-66.557%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+0.503%	1	557	-74.500%
2026-03-30	4.6900	4.6900	3.9800	3.9800	+2.051%	9	556	-74.372%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-16.129%	1	563	-73.846%
2026-03-26	4.6500	4.6500	4.6500	4.6500	+1.087%	1	563	-78.065%
2026-03-24	4.6000	4.6000	4.6000	4.6000	+14.428%	1	563	-77.826%
2026-03-20	4.0200	4.0200	4.0200	4.0200	-16.250%	3	563	-74.627%
2026-03-19	4.2000	4.8900	4.2000	4.8000	+39.942%	14	563	-78.750%
2026-03-17	3.1700	3.4300	3.1700	3.4300	+1.479%	11	561	-70.262%
2026-03-16	3.5300	3.5300	3.3800	3.3800	+5.625%	15	567	-69.822%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-10.112%	91	558	-68.125%
2026-03-11	3.5600	3.5600	3.5600	3.5600	-5.820%	66	649	-71.348%
2026-03-10	3.7000	3.7800	3.5000	3.7800	+45.946%	105	715	-73.016%
2026-03-03	2.5800	2.5900	2.5800	2.5900	-9.123%	9	714	-60.618%
2026-03-02	2.8200	2.9400	2.8200	2.8500	-13.636%	3	705	-64.211%
2026-02-23	3.0000	3.3000	2.8600	3.3000	+28.906%	4	703	-69.091%
2026-02-20	2.5600	2.5600	2.5600	2.5600	+2.400%	1	699	-60.156%
2026-02-19	2.5800	2.7000	2.4500	2.5000	+11.111%	17	700	-59.200%
2026-02-17	1.3000	2.2500	1.3000	2.2500	-16.667%	4	687	-54.667%
2026-02-12	2.7000	2.7000	2.7000	2.7000	+10.204%	1	683	-62.222%
2026-02-11	2.4000	2.4500	2.2500	2.4500	+22.500%	18	682	-58.367%
2026-02-10	2.0000	2.0000	2.0000	2.0000	+24.224%	1	665	-49.000%
2026-02-09	1.6100	1.6100	1.6100	1.6100	+11.034%	2	664	-36.646%
2026-02-06	1.3800	1.4500	1.3800	1.4500	-5.229%	7	664	-29.655%
2026-02-05	1.2800	1.5300	1.2800	1.5300	-4.375%	3	657	-33.333%
2026-02-02	1.5000	1.6100	1.5000	1.6000	+39.130%	41	655	-36.250%
2026-01-30	1.1700	1.1700	1.1500	1.1500	-14.815%	25	635	-11.304%
2026-01-29	1.5000	1.5000	1.3500	1.3500	+35.000%	2	612	-24.444%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-50.000%	25	611	+2.000%
2026-01-23	1.7000	2.0000	1.7000	2.0000	0.000%	3	611	-49.000%
2026-01-22	2.1000	2.1000	2.0000	2.0000	+16.279%	37	611	-49.000%
2026-01-21	1.5100	1.8500	1.5100	1.7200	+14.667%	39	574	-40.698%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-3.226%	1	544	-32.000%
2026-01-14	1.6000	1.7500	1.5500	1.5500	+6.897%	27	543	-34.194%
2026-01-13	1.5000	1.5500	1.4500	1.4500	-3.333%	256	516	-29.655%
2026-01-12	1.7900	1.7900	1.4800	1.5000	-9.091%	8	266	-32.000%
2026-01-09	1.5500	1.7500	1.5500	1.6500	+32.000%	14	259	-38.182%
2026-01-07	1.0000	1.2500	1.0000	1.2500	0.000%	2	248	-18.400%
2026-01-06	1.2500	1.2500	1.2500	1.2500	+11.607%	79	246	-18.400%
2026-01-02	1.1200	1.1200	1.1200	1.1200	+8.738%	26	167	-8.929%
2025-12-31	1.0300	1.0300	1.0300	1.0300	-14.876%	9	143	-0.971%
2025-12-30	1.2000	1.2100	0.8500	1.2100	-21.935%	14	143	-15.702%
2025-12-26	1.3000	1.5500	1.2500	1.5500	+210.000%	83	129	-34.194%
2025-12-24	0.5000	0.5000	0.5000	0.5000	-47.368%	1	45	+104.000%
2025-12-23	0.9500	0.9500	0.9500	0.9500	0.000%	10	45	+7.368%
2025-12-22	1.1500	1.3500	0.9500	0.9500	0.000%	36	35	+7.368%

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