Dark

ARLP20261218C27.5
ARLP Dec 18 2026 27.50 Call (ARLP261218C00027500)
option OPRA

EOD

Jul 28, 2026

0.9000+15.385%(+0.1200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.8500	1.0000	0.8500	0.9000	+15.385%	7	3,182	0.000%
2026-07-27	0.6500	0.7800	0.5300	0.7800	+34.483%	10	3,183	+15.385%
2026-07-24	0.5700	0.5800	0.5700	0.5800	-3.333%	21	3,188	+55.172%
2026-07-23	0.6000	0.6000	0.6000	0.6000	+9.091%	6	3,209	+50.000%
2026-07-22	0.5700	0.5700	0.5400	0.5500	+14.583%	350	3,206	+63.636%
2026-07-21	0.5500	0.5700	0.4100	0.4800	-12.727%	203	3,114	+87.500%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-8.333%	14	3,308	+63.636%
2026-07-17	0.6000	0.6000	0.5500	0.6000	-7.692%	4	3,300	+50.000%
2026-07-16	0.7000	0.7000	0.6500	0.6500	0.000%	24	3,302	+38.462%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-1.515%	1	3,302	+38.462%
2026-07-14	0.8000	0.8000	0.6600	0.6600	-5.714%	27	3,303	+36.364%
2026-07-13	0.6600	0.7300	0.6500	0.7000	+27.273%	50	3,330	+28.571%
2026-07-10	0.6000	0.6000	0.5500	0.5500	-15.385%	8	3,370	+63.636%
2026-07-09	0.6500	0.6800	0.5000	0.6500	+8.333%	23	3,362	+38.462%
2026-07-08	0.5200	0.6000	0.5000	0.6000	+20.000%	51	3,344	+50.000%
2026-07-07	0.5700	0.5700	0.4000	0.5000	+11.111%	103	3,329	+80.000%
2026-07-06	0.4800	0.4800	0.4500	0.4500	+12.500%	169	3,316	+100.000%
2026-07-02	0.4900	0.5400	0.4000	0.4000	-20.000%	42	3,334	+125.000%
2026-07-01	0.6100	0.6100	0.4900	0.5000	-15.254%	42	3,334	+80.000%
2026-06-30	0.6000	0.6500	0.4500	0.5900	+3.509%	84	3,302	+52.542%
2026-06-29	0.6400	0.6400	0.5500	0.5700	-18.571%	36	3,359	+57.895%
2026-06-26	0.7500	0.7500	0.7000	0.7000	-6.667%	9	3,327	+28.571%
2026-06-25	0.6300	0.7800	0.6300	0.7500	+7.143%	64	3,336	+20.000%
2026-06-24	0.7500	0.7500	0.6500	0.7000	-10.256%	278	3,278	+28.571%
2026-06-23	0.8000	0.8000	0.7100	0.7800	-3.704%	8	3,100	+15.385%
2026-06-22	0.7500	0.9000	0.7500	0.8100	+15.714%	363	3,092	+11.111%
2026-06-18	0.8000	0.8000	0.7000	0.7000	-14.634%	30	2,869	+28.571%
2026-06-17	0.9000	0.9300	0.8200	0.8200	+2.500%	55	2,869	+9.756%
2026-06-16	0.9500	0.9500	0.8000	0.8000	-15.789%	108	2,864	+12.500%
2026-06-15	1.0000	1.0000	0.9500	0.9500	-13.636%	49	2,909	-5.263%
2026-06-12	1.5000	1.5000	1.1000	1.1000	0.000%	20	2,948	-18.182%
2026-06-11	1.1500	1.1500	1.1000	1.1000	-8.333%	110	2,932	-18.182%
2026-06-10	1.3200	1.3400	1.2000	1.2000	+4.348%	18	2,942	-25.000%
2026-06-09	1.4000	1.4000	1.1500	1.1500	-19.014%	22	2,954	-21.739%
2026-06-08	1.5500	1.5500	1.4200	1.4200	+5.185%	11	2,950	-36.620%
2026-06-05	1.5400	1.6500	1.3500	1.3500	-6.897%	32	2,940	-33.333%
2026-06-04	1.4400	1.8500	1.4200	1.4500	+5.839%	122	2,930	-37.931%
2026-06-03	1.3500	1.4400	1.3000	1.3700	-2.143%	71	2,886	-34.307%
2026-06-02	1.2500	1.4000	1.2500	1.4000	0.000%	13	2,873	-35.714%
2026-06-01	1.4000	1.4000	1.4000	1.4000	+12.000%	1	2,862	-35.714%
2026-05-29	1.2700	1.3000	1.2500	1.2500	0.000%	35	2,861	-28.000%
2026-05-28	1.2000	1.2500	1.2000	1.2500	+4.167%	35	2,886	-28.000%
2026-05-26	1.1000	1.2000	1.1000	1.2000	+9.091%	12	2,876	-25.000%
2026-05-22	1.1000	1.1000	1.0400	1.1000	0.000%	37	2,827	-18.182%
2026-05-21	1.1500	1.2000	1.1000	1.1000	0.000%	7	2,821	-18.182%
2026-05-20	1.1000	1.1000	1.0800	1.1000	-18.519%	40	2,821	-18.182%
2026-05-19	1.3500	1.3500	1.3500	1.3500	0.000%	3	2,780	-33.333%
2026-05-18	1.2500	1.3500	1.2500	1.3500	+9.756%	8	2,780	-33.333%
2026-05-15	1.2300	1.2300	1.2300	1.2300	+1.653%	1	2,780	-26.829%
2026-05-14	1.2000	1.2600	1.2000	1.2100	+0.833%	11	2,779	-25.620%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-14.286%	2	2,766	-25.000%
2026-05-12	1.3000	1.5300	1.3000	1.4000	+27.273%	4	2,766	-35.714%
2026-05-11	0.8000	1.1000	0.8000	1.1000	-17.293%	101	2,766	-18.182%
2026-05-08	1.2500	1.3300	1.2500	1.3300	+15.652%	15	2,665	-32.331%
2026-05-07	1.0100	1.1500	1.0100	1.1500	+4.545%	54	2,650	-21.739%
2026-05-06	1.2300	1.3500	1.1000	1.1000	-23.077%	50	2,596	-18.182%
2026-05-05	1.4000	1.4500	1.4000	1.4300	-15.882%	11	2,546	-37.063%
2026-05-04	1.3500	1.7000	1.3500	1.7000	+21.429%	14	2,553	-47.059%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-9.677%	13	2,526	-35.714%
2026-04-30	1.6600	1.6600	1.5500	1.5500	-11.429%	8	2,526	-41.935%
2026-04-29	1.7000	1.7500	1.7000	1.7500	+7.362%	12	2,518	-48.571%
2026-04-28	1.4500	1.7100	1.4500	1.6300	+18.978%	5	2,516	-44.785%
2026-04-27	0.9600	1.3700	0.9600	1.3700	+24.545%	9	2,511	-34.307%
2026-04-24	1.1600	1.1600	1.1000	1.1000	-12.000%	41	2,513	-18.182%
2026-04-23	1.2500	1.2500	1.2500	1.2500	+19.048%	7	2,514	-28.000%
2026-04-22	1.1500	1.1500	1.0500	1.0500	-4.545%	6	2,507	-14.286%
2026-04-21	0.9000	1.1000	0.9000	1.1000	0.000%	53	2,458	-18.182%
2026-04-17	1.0500	1.1000	0.9000	1.1000	-20.863%	126	2,458	-18.182%
2026-04-16	1.3900	1.3900	1.3900	1.3900	-2.113%	5	2,390	-35.252%
2026-04-15	1.3900	1.4200	1.3700	1.4200	+4.412%	17	2,385	-36.620%
2026-04-14	1.7000	1.7000	1.3600	1.3600	-22.286%	8	2,373	-33.824%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+4.167%	1	2,373	-48.571%
2026-04-10	0.5500	1.6800	0.5500	1.6800	-3.448%	6	2,373	-46.429%
2026-04-09	1.7400	1.7400	1.7400	1.7400	-16.346%	11	2,367	-48.276%
2026-04-08	1.5500	2.0800	1.5500	2.0800	-15.789%	12	2,378	-56.731%
2026-04-02	2.4700	2.4700	2.4700	2.4700	-1.200%	1	2,367	-63.563%
2026-04-01	2.5000	2.5000	2.5000	2.5000	-2.724%	1	2,367	-64.000%
2026-03-31	3.0000	3.0000	2.5700	2.5700	-8.214%	5	2,366	-64.981%
2026-03-30	3.2000	3.2000	2.8000	2.8000	-17.647%	116	2,362	-67.857%
2026-03-27	3.3200	3.4000	3.3200	3.4000	+3.030%	28	2,454	-73.529%
2026-03-26	3.2000	3.3000	3.2000	3.3000	+8.553%	8	2,426	-72.727%
2026-03-25	3.1500	3.1500	3.0400	3.0400	+14.717%	23	2,424	-70.395%
2026-03-23	2.4000	2.6500	2.4000	2.6500	-23.188%	5	2,422	-66.038%
2026-03-19	2.6500	3.4900	2.6500	3.4500	+64.286%	26	2,421	-73.913%
2026-03-18	2.0500	2.1000	2.0500	2.1000	+1.942%	8	2,421	-57.143%
2026-03-17	1.7800	2.0600	1.7800	2.0600	-4.186%	11	2,413	-56.311%
2026-03-16	2.1300	2.1500	2.1300	2.1500	+4.878%	6	2,402	-58.140%
2026-03-13	1.8500	2.0500	1.8500	2.0500	-14.583%	106	2,396	-56.098%
2026-03-11	2.0200	2.4000	2.0200	2.4000	+1.695%	93	2,291	-62.500%
2026-03-10	2.3300	2.4000	2.1500	2.3600	+7.273%	95	2,210	-61.864%
2026-03-09	1.9500	2.2000	1.9500	2.2000	+22.222%	13	2,122	-59.091%
2026-03-06	1.6500	1.8000	1.6500	1.8000	-5.263%	21	2,110	-50.000%
2026-03-05	1.8500	1.9000	1.8500	1.9000	-5.000%	17	2,089	-52.632%
2026-03-04	2.0000	2.0000	2.0000	2.0000	0.000%	35	2,072	-55.000%
2026-03-03	2.1000	2.2200	1.9800	2.0000	+14.286%	48	2,037	-55.000%
2026-03-02	1.6000	1.9500	1.6000	1.7500	+2.941%	18	1,994	-48.571%
2026-02-27	1.7000	1.8000	1.5000	1.7000	-5.556%	23	1,983	-47.059%
2026-02-26	1.7800	1.8000	1.6500	1.8000	0.000%	49	1,965	-50.000%
2026-02-25	1.8000	1.8000	1.8000	1.8000	-17.051%	2	1,916	-50.000%
2026-02-24	2.0500	2.2100	2.0000	2.1700	+8.500%	116	1,916	-58.525%
2026-02-23	1.6500	2.0000	1.4100	2.0000	+48.148%	53	1,802	-55.000%
2026-02-20	1.3200	1.3500	1.3200	1.3500	0.000%	6	1,753	-33.333%
2026-02-19	1.4500	1.4500	1.3500	1.3500	-6.897%	34	1,747	-33.333%
2026-02-18	1.3500	1.4500	1.3500	1.4500	+3.571%	11	1,718	-37.931%
2026-02-17	1.3300	1.4000	1.1000	1.4000	+7.692%	45	1,718	-35.714%
2026-02-13	1.5000	1.5000	1.3000	1.3000	+2.362%	6	1,674	-30.769%
2026-02-12	1.5400	1.6000	1.2500	1.2700	-9.286%	236	1,674	-29.134%
2026-02-11	1.1500	1.5000	1.1500	1.4000	+55.556%	48	1,438	-35.714%
2026-02-10	0.8000	0.9000	0.8000	0.9000	+20.000%	29	1,412	0.000%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,391	+20.000%
2026-02-06	0.6500	0.9000	0.6500	0.8000	+14.286%	50	1,390	+12.500%
2026-02-05	0.7000	0.7000	0.7000	0.7000	-9.091%	17	1,354	+28.571%
2026-02-04	1.0000	1.0000	0.7000	0.7700	0.000%	50	1,337	+16.883%
2026-02-03	1.0600	1.0600	0.7600	0.7700	-9.412%	50	1,317	+16.883%
2026-02-02	0.7500	0.8500	0.7400	0.8500	+26.866%	73	1,277	+5.882%
2026-01-28	0.5000	0.6700	0.5000	0.6700	+11.667%	50	1,204	+34.328%
2026-01-27	0.6000	0.6000	0.6000	0.6000	-10.448%	1	1,155	+50.000%
2026-01-26	0.6500	0.6700	0.6500	0.6700	-25.556%	15	1,156	+34.328%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-4.255%	15	1,161	0.000%
2026-01-22	0.9400	0.9400	0.9400	0.9400	-6.000%	2	1,156	-4.255%
2026-01-21	0.8500	1.0000	0.7500	1.0000	+42.857%	302	1,154	-10.000%
2026-01-20	0.7900	0.7900	0.7000	0.7000	-13.580%	22	852	+28.571%
2026-01-16	0.8100	0.8100	0.8100	0.8100	+8.000%	2	849	+11.111%
2026-01-15	0.8500	0.8500	0.7500	0.7500	-11.765%	39	849	+20.000%
2026-01-14	0.9400	0.9400	0.7500	0.8500	+16.438%	533	824	+5.882%
2026-01-13	0.7500	0.7600	0.7300	0.7300	-2.667%	44	303	+23.288%
2026-01-12	0.7900	0.7900	0.7500	0.7500	-16.667%	156	296	+20.000%
2026-01-09	0.8000	0.9000	0.7000	0.9000	+50.000%	36	164	0.000%
2026-01-07	0.6000	0.6000	0.6000	0.6000	-7.692%	1	130	+50.000%
2026-01-06	0.7000	0.7000	0.6500	0.6500	+30.000%	9	129	+38.462%
2025-12-31	0.5000	0.5400	0.5000	0.5000	-9.091%	36	94	+80.000%
2025-12-29	0.5000	0.5500	0.5000	0.5500	-29.487%	18	94	+63.636%
2025-12-24	0.6800	0.7800	0.6800	0.7800	+20.000%	38	38	+15.385%
2025-12-23	0.6500	0.6500	0.6500	0.6500	0.000%	3	38	+38.462%
2025-12-22	0.6000	0.6500	0.6000	0.6500	0.000%	35	35	+38.462%

.dark-mode .Hr5SRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hr5SRn{ color: #333333; background-color: white; border: 2px solid #333333; }ARLP20261218C27.5ARLP Dec 18 2026 27.50 Call (ARLP261218C00027500)option OPRA

ARLP20261218C27.5
ARLP Dec 18 2026 27.50 Call (ARLP261218C00027500)
option OPRA