Dark

ARLP20261218C30
ARLP Dec 18 2026 30.00 Call (ARLP261218C00030000)
option OPRA

EOD

Sep 28, 2026

0.1000+11.111%(+0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.1000	0.1000	+11.111%	25	1,889	0.000%
2026-09-23	0.0900	0.0900	0.0900	0.0900	-40.000%	3	1,887	+11.111%
2026-09-21	0.1500	0.1500	0.1500	0.1500	-25.000%	10	1,890	-33.333%
2026-09-18	0.2000	0.2000	0.2000	0.2000	0.000%	15	1,890	-50.000%
2026-09-17	0.2200	0.2200	0.2000	0.2000	-23.077%	41	1,875	-50.000%
2026-09-11	0.3000	0.3000	0.2500	0.2600	-25.714%	9	1,836	-61.538%
2026-09-10	0.3000	0.3500	0.3000	0.3500	+16.667%	12	1,833	-71.429%
2026-09-03	0.3200	0.3200	0.3000	0.3000	0.000%	25	1,821	-66.667%
2026-09-02	0.3000	0.3000	0.3000	0.3000	0.000%	5	1,821	-66.667%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-9.091%	7	1,816	-66.667%
2026-08-31	0.2900	0.3300	0.2900	0.3300	+32.000%	24	1,814	-69.697%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-28.571%	4	1,812	-60.000%
2026-08-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,812	-71.429%
2026-08-25	0.3000	0.3500	0.3000	0.3500	0.000%	20	1,812	-71.429%
2026-08-24	0.3000	0.3500	0.3000	0.3500	+9.375%	15	1,803	-71.429%
2026-08-20	0.3000	0.3200	0.3000	0.3200	+18.519%	23	1,793	-68.750%
2026-08-19	0.2500	0.2700	0.2500	0.2700	+8.000%	6	1,791	-62.963%
2026-08-18	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,791	-60.000%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+8.696%	15	1,791	-60.000%
2026-08-12	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,777	-56.522%
2026-08-07	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,777	-60.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-4.762%	5	1,775	-50.000%
2026-08-05	0.2100	0.2100	0.2100	0.2100	-40.000%	4	1,775	-52.381%
2026-07-30	0.2500	0.3500	0.2500	0.3500	+75.000%	76	1,771	-71.429%
2026-07-29	0.3200	0.3500	0.2000	0.2000	-33.333%	114	1,715	-50.000%
2026-07-27	0.3500	0.3500	0.3000	0.3000	+20.000%	2	1,712	-66.667%
2026-07-24	0.2600	0.3500	0.2500	0.2500	-7.407%	86	1,713	-60.000%
2026-07-23	0.2700	0.2700	0.2700	0.2700	-3.571%	6	1,755	-62.963%
2026-07-22	0.3100	0.3200	0.2800	0.2800	+21.739%	4	1,755	-64.286%
2026-07-21	0.2500	0.2500	0.2300	0.2300	-8.000%	3	1,759	-56.522%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-16.667%	6	1,759	-60.000%
2026-07-17	0.3500	0.3500	0.3000	0.3000	-21.053%	2	1,755	-66.667%
2026-07-15	0.3500	0.4600	0.3500	0.3800	+26.667%	32	1,755	-73.684%
2026-07-14	0.3600	0.3600	0.3000	0.3000	+20.000%	45	1,742	-66.667%
2026-07-10	0.4500	0.4500	0.2500	0.2500	-40.476%	31	1,697	-60.000%
2026-07-09	0.3800	0.4200	0.3800	0.4200	+68.000%	113	1,679	-76.190%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+8.696%	10	1,791	-60.000%
2026-07-07	0.3500	0.3500	0.2300	0.2300	-11.538%	12	1,791	-56.522%
2026-07-06	0.2900	0.2900	0.2000	0.2600	+44.444%	13	1,792	-61.538%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-33.333%	2	1,782	-44.444%
2026-06-30	0.2500	0.2800	0.2500	0.2700	-3.571%	28	1,782	-62.963%
2026-06-29	0.3000	0.3000	0.2800	0.2800	-20.000%	12	1,783	-64.286%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-7.895%	1	1,777	-71.429%
2026-06-25	0.4000	0.4000	0.3500	0.3800	+15.152%	26	1,777	-73.684%
2026-06-24	0.2500	0.3700	0.2500	0.3300	-17.500%	38	1,762	-69.697%
2026-06-23	0.3700	0.4000	0.3500	0.4000	-4.762%	8	1,758	-75.000%
2026-06-22	0.3500	0.4200	0.2500	0.4200	+40.000%	45	1,758	-76.190%
2026-06-18	0.4000	0.4000	0.3000	0.3000	-40.000%	10	1,748	-66.667%
2026-06-17	0.4000	0.5000	0.4000	0.5000	+25.000%	3	1,748	-80.000%
2026-06-16	0.4500	0.4500	0.4000	0.4000	-14.894%	62	1,748	-75.000%
2026-06-15	0.5100	0.5100	0.4700	0.4700	-14.545%	4	1,738	-78.723%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-21.429%	2	1,738	-81.818%
2026-06-10	0.6700	0.7000	0.6700	0.7000	+16.667%	35	1,736	-85.714%
2026-06-09	0.6500	0.6500	0.5500	0.6000	-25.000%	8	1,771	-83.333%
2026-06-08	0.8500	0.8500	0.8000	0.8000	-13.043%	24	1,766	-87.500%
2026-06-05	0.9200	0.9200	0.9200	0.9200	-8.000%	2	1,784	-89.130%
2026-06-04	0.9000	1.0000	0.8000	1.0000	+33.333%	81	1,784	-90.000%
2026-06-03	0.7000	0.8100	0.7000	0.7500	-6.250%	47	1,757	-86.667%
2026-06-02	0.8000	0.8000	0.8000	0.8000	+6.667%	5	1,757	-87.500%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+7.143%	4	1,752	-86.667%
2026-05-28	0.7000	0.7000	0.7000	0.7000	0.000%	5	1,752	-85.714%
2026-05-27	0.6900	0.7000	0.6900	0.7000	0.000%	3	1,757	-85.714%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+11.111%	3	1,755	-85.714%
2026-05-20	0.7800	0.7800	0.5000	0.6300	-10.000%	25	1,755	-84.127%
2026-05-15	0.8200	0.8200	0.7000	0.7000	0.000%	21	1,732	-85.714%
2026-05-12	0.7500	0.7500	0.7000	0.7000	+7.692%	11	1,732	-85.714%
2026-05-11	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,732	-84.615%
2026-05-07	0.6400	0.7000	0.6000	0.6500	0.000%	23	1,731	-84.615%
2026-05-06	0.8000	0.8000	0.6500	0.6500	-18.750%	8	1,730	-84.615%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-20.000%	2	1,722	-87.500%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-7.407%	2	1,722	-90.000%
2026-04-29	1.0600	1.1000	0.7000	1.0800	+54.286%	84	1,720	-90.741%
2026-04-28	0.8300	1.0400	0.7000	0.7000	-6.667%	134	1,760	-85.714%
2026-04-27	0.6200	0.7500	0.6200	0.7500	+31.579%	11	1,753	-86.667%
2026-04-22	0.6300	0.6300	0.5700	0.5700	+3.636%	37	1,753	-82.456%
2026-04-21	0.5000	0.5500	0.5000	0.5500	+10.000%	47	1,715	-81.818%
2026-04-20	0.5000	0.5000	0.5000	0.5000	-9.091%	219	1,715	-80.000%
2026-04-17	0.8000	0.8000	0.4800	0.5500	-38.889%	80	1,675	-81.818%
2026-04-16	0.9000	0.9000	0.9000	0.9000	+5.882%	5	1,652	-88.889%
2026-04-15	0.8400	0.8500	0.8400	0.8500	+10.390%	7	1,652	-88.235%
2026-04-14	1.2000	1.2000	0.7700	0.7700	-33.621%	24	1,650	-87.013%
2026-04-13	1.1600	1.1600	1.1600	1.1600	+16.000%	1	1,637	-91.379%
2026-04-10	1.1000	1.1000	1.0000	1.0000	-9.091%	8	1,636	-90.000%
2026-04-09	1.3500	1.3500	1.1000	1.1000	-18.519%	6	1,628	-90.909%
2026-04-08	1.5000	1.5000	1.1500	1.3500	-20.588%	34	1,625	-92.593%
2026-04-07	1.7500	1.7500	1.7000	1.7000	-8.108%	118	1,618	-94.118%
2026-04-06	1.9500	1.9500	1.8000	1.8500	+1.648%	11	1,505	-94.595%
2026-04-02	1.9000	1.9000	1.8000	1.8200	+17.419%	4	1,495	-94.505%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-16.216%	1	1,495	-93.548%
2026-03-30	2.2700	2.2700	1.8500	1.8500	-22.917%	819	1,494	-94.595%
2026-03-27	2.4000	2.4000	2.4000	2.4000	+17.647%	25	706	-95.833%
2026-03-25	2.0400	2.0400	2.0400	2.0400	+2.000%	2	681	-95.098%
2026-03-24	1.6500	2.0000	1.6500	2.0000	+23.457%	34	679	-95.000%
2026-03-23	1.2500	1.7100	1.2500	1.6200	-10.000%	48	648	-93.827%
2026-03-20	1.8000	1.8000	1.8000	1.8000	-20.000%	3	601	-94.444%
2026-03-19	1.2800	2.3000	1.2800	2.2500	+70.455%	344	601	-95.556%
2026-03-11	1.4000	1.4000	1.3200	1.3200	-0.752%	20	288	-92.424%
2026-03-10	1.4000	1.5000	1.3300	1.3300	+15.652%	28	268	-92.481%
2026-03-09	1.0000	1.2500	1.0000	1.1500	+15.000%	32	242	-91.304%
2026-03-05	1.0000	1.0100	1.0000	1.0000	-9.091%	12	210	-90.000%
2026-03-03	1.2000	1.3000	1.1000	1.1000	-2.655%	29	201	-90.909%
2026-03-02	0.8000	1.1900	0.8000	1.1300	+25.556%	27	175	-91.150%
2026-02-27	0.9000	0.9000	0.9000	0.9000	+12.500%	2	150	-88.889%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-17.526%	74	150	-87.500%
2026-02-24	1.2000	1.2000	0.9700	0.9700	-3.000%	14	96	-89.691%
2026-02-23	0.5300	1.0000	0.5300	1.0000	+28.205%	40	88	-90.000%
2026-02-18	0.6500	0.7800	0.6500	0.7800	+18.182%	3	48	-87.179%
2026-02-12	0.5000	0.6600	0.5000	0.6600	-20.482%	16	45	-84.848%
2026-02-11	0.6500	0.8500	0.6500	0.8300	+176.667%	8	33	-87.952%
2026-02-04	0.4500	0.4500	0.3000	0.3000	-25.000%	12	25	-66.667%
2026-02-03	0.4000	0.4000	0.4000	0.4000	+25.000%	10	25	-75.000%
2026-01-30	0.3000	0.3200	0.3000	0.3200	-46.667%	2	15	-68.750%
2026-01-23	0.6000	0.6000	0.6000	0.6000	+9.091%	1	13	-83.333%
2026-01-22	0.5500	0.5500	0.5500	0.5500	+22.222%	2	12	-81.818%
2026-01-21	0.4500	0.4500	0.4500	0.4500	-6.250%	4	10	-77.778%
2026-01-07	0.4800	0.4800	0.4800	0.4800	-4.000%	5	6	-79.167%
2026-01-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	-80.000%

.dark-mode .n2PJmX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2PJmX{ color: #333333; background-color: white; border: 2px solid #333333; }ARLP20261218C30ARLP Dec 18 2026 30.00 Call (ARLP261218C00030000)option OPRA

ARLP20261218C30
ARLP Dec 18 2026 30.00 Call (ARLP261218C00030000)
option OPRA