Dark

ARR20260717C18
ARR Jul 17 2026 18.00 Call (ARR260717C00018000)
option OPRA

EOD

Jul 13, 2026

0.0300+200.000%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0200	0.0500	0.0200	0.0300	+200.000%	13	3,634	0.000%
2026-07-10	0.0500	0.0500	0.0100	0.0100	-80.000%	4	3,638	+200.000%
2026-07-09	0.0100	0.0500	0.0100	0.0500	+150.000%	85	3,638	-40.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	-75.000%	1	3,555	+50.000%
2026-07-06	0.0800	0.0800	0.0800	0.0800	+300.000%	1	3,556	-62.500%
2026-07-02	0.0300	0.0300	0.0200	0.0200	-60.000%	3	3,558	+50.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	+66.667%	3	3,558	-40.000%
2026-06-30	0.0500	0.1000	0.0300	0.0300	0.000%	762	3,561	0.000%
2026-06-29	0.0300	0.0500	0.0300	0.0300	0.000%	18	3,326	0.000%
2026-06-26	0.0500	0.0500	0.0300	0.0300	-40.000%	4	3,330	0.000%
2026-06-25	0.0500	0.0500	0.0200	0.0500	+150.000%	10	3,331	-40.000%
2026-06-24	0.0500	0.0500	0.0200	0.0200	-33.333%	173	3,333	+50.000%
2026-06-23	0.0300	0.0300	0.0100	0.0300	+50.000%	34	3,295	0.000%
2026-06-22	0.0500	0.0500	0.0200	0.0200	-50.000%	58	3,298	+50.000%
2026-06-18	0.0200	0.0400	0.0200	0.0400	-20.000%	8	3,292	-25.000%
2026-06-17	0.0800	0.1000	0.0500	0.0500	-28.571%	148	3,292	-40.000%
2026-06-16	0.1200	0.1200	0.0500	0.0700	-30.000%	27	3,352	-57.143%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-33.333%	2	3,362	-70.000%
2026-06-12	0.1000	0.1500	0.0500	0.1500	0.000%	9	3,363	-80.000%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+50.000%	1	3,362	-80.000%
2026-06-10	0.1000	0.1000	0.0900	0.1000	0.000%	53	3,361	-70.000%
2026-06-09	0.0500	0.1000	0.0500	0.1000	+25.000%	25	3,354	-70.000%
2026-06-08	0.1000	0.1000	0.0700	0.0800	-46.667%	25	3,330	-62.500%
2026-06-05	0.1400	0.1500	0.1400	0.1500	0.000%	13	3,333	-80.000%
2026-06-04	0.1500	0.1700	0.1000	0.1500	+7.143%	71	3,320	-80.000%
2026-06-03	0.1500	0.1500	0.1100	0.1400	-17.647%	27	3,263	-78.571%
2026-06-02	0.1500	0.1700	0.1500	0.1700	+41.667%	100	3,258	-82.353%
2026-06-01	0.1300	0.1500	0.1200	0.1200	-20.000%	7	3,166	-75.000%
2026-05-29	0.1500	0.1500	0.1500	0.1500	0.000%	15	3,160	-80.000%
2026-05-28	0.1500	0.1500	0.1000	0.1500	-11.765%	56	3,152	-80.000%
2026-05-27	0.1400	0.1800	0.1400	0.1700	+21.429%	106	3,115	-82.353%
2026-05-26	0.1100	0.1400	0.1000	0.1400	+40.000%	32	3,085	-78.571%
2026-05-22	0.1200	0.1200	0.1000	0.1000	0.000%	15	3,053	-70.000%
2026-05-21	0.0900	0.1000	0.0900	0.1000	0.000%	165	3,011	-70.000%
2026-05-20	0.0500	0.1000	0.0500	0.1000	0.000%	45	3,011	-70.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	42	3,201	-70.000%
2026-05-18	0.2000	0.2000	0.1000	0.1000	-50.000%	241	3,201	-70.000%
2026-05-15	0.2100	0.2100	0.1500	0.2000	-25.926%	24	3,201	-85.000%
2026-05-14	0.2500	0.2700	0.2500	0.2700	+12.500%	46	3,209	-88.889%
2026-05-13	0.3000	0.3000	0.2000	0.2400	-20.000%	51	3,147	-87.500%
2026-05-12	0.3800	0.3800	0.3000	0.3000	0.000%	85	3,147	-90.000%
2026-05-11	0.3600	0.4000	0.3000	0.3000	0.000%	50	3,147	-90.000%
2026-05-07	0.3000	0.3000	0.3000	0.3000	0.000%	14	3,164	-90.000%
2026-05-06	0.3000	0.3000	0.3000	0.3000	+11.111%	49	3,150	-90.000%
2026-05-05	0.2700	0.3000	0.2700	0.2700	-10.000%	19	3,126	-88.889%
2026-05-04	0.3300	0.3300	0.2900	0.3000	-25.000%	9	3,112	-90.000%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+8.108%	1	3,111	-92.500%
2026-04-30	0.4000	0.4000	0.3700	0.3700	+23.333%	7	3,111	-91.892%
2026-04-29	0.3400	0.3400	0.3000	0.3000	-28.571%	11	3,105	-90.000%
2026-04-28	0.4200	0.4200	0.4200	0.4200	+2.439%	22	3,096	-92.857%
2026-04-27	0.4200	0.4300	0.4100	0.4100	-8.889%	13	3,074	-92.683%
2026-04-24	0.3900	0.4600	0.3200	0.4500	+2.273%	43	3,064	-93.333%
2026-04-23	0.4400	0.4400	0.4400	0.4400	-4.348%	10	3,053	-93.182%
2026-04-22	0.5000	0.5000	0.4500	0.4600	+31.429%	139	3,043	-93.478%
2026-04-21	0.4200	0.5500	0.3500	0.3500	-12.500%	182	3,152	-91.429%
2026-04-20	0.3500	0.4200	0.3500	0.4000	-11.111%	78	2,999	-92.500%
2026-04-17	0.4000	0.4500	0.3000	0.4500	+40.625%	23	2,988	-93.333%
2026-04-16	0.3200	0.3200	0.3200	0.3200	-36.000%	1	3,010	-90.625%
2026-04-15	0.4500	0.5000	0.4500	0.5000	+8.696%	60	3,010	-94.000%
2026-04-14	0.4500	0.4900	0.4300	0.4600	+2.222%	48	2,950	-93.478%
2026-04-13	0.5500	0.5500	0.3500	0.4500	0.000%	127	2,912	-93.333%
2026-04-10	0.4000	0.5000	0.4000	0.4500	-2.174%	54	2,920	-93.333%
2026-04-09	0.3500	0.4600	0.3500	0.4600	+31.429%	36	2,895	-93.478%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,869	-91.429%
2026-04-07	0.4500	0.4500	0.3500	0.3600	-10.000%	16	2,868	-91.667%
2026-04-06	0.3100	0.4000	0.3100	0.4000	+42.857%	7	2,854	-92.500%
2026-04-01	0.2600	0.2800	0.2600	0.2800	+12.000%	6	2,856	-89.286%
2026-03-31	0.2000	0.2500	0.2000	0.2500	+25.000%	204	2,857	-88.000%
2026-03-30	0.1500	0.2500	0.1500	0.2000	+53.846%	714	3,037	-85.000%
2026-03-27	0.1500	0.2000	0.1200	0.1300	-13.333%	560	3,613	-76.923%
2026-03-26	0.1900	0.2000	0.1500	0.1500	0.000%	100	3,659	-80.000%
2026-03-24	0.1500	0.1500	0.1500	0.1500	+25.000%	43	3,654	-80.000%
2026-03-23	0.1000	0.2000	0.1000	0.1200	-7.692%	851	3,643	-75.000%
2026-03-20	0.2500	0.3000	0.1300	0.1300	-50.000%	558	3,012	-76.923%
2026-03-19	0.2800	0.3000	0.2500	0.2600	-3.704%	288	3,083	-88.462%
2026-03-18	0.3300	0.3300	0.2700	0.2700	-41.304%	11	2,817	-88.889%
2026-03-17	0.3900	0.4600	0.3900	0.4600	+15.000%	19	2,810	-93.478%
2026-03-13	0.5200	0.5200	0.3800	0.4000	-27.273%	223	2,806	-92.500%
2026-03-12	0.3000	0.5500	0.3000	0.5500	-15.385%	3	2,688	-94.545%
2026-03-11	0.6500	0.6500	0.5900	0.6500	+4.839%	62	2,687	-95.385%
2026-03-10	0.5600	0.7000	0.5600	0.6200	+55.000%	134	2,650	-95.161%
2026-03-09	0.3100	0.4000	0.3100	0.4000	-34.426%	106	2,527	-92.500%
2026-03-06	0.6200	0.6200	0.6100	0.6100	+1.667%	15	2,438	-95.082%
2026-03-05	0.6500	0.6500	0.6000	0.6000	-11.765%	4	2,425	-95.000%
2026-03-04	0.6000	0.6800	0.6000	0.6800	+13.333%	2	2,421	-95.588%
2026-03-03	0.3100	0.6000	0.3100	0.6000	-7.692%	11	2,420	-95.000%
2026-03-02	0.6000	0.6500	0.6000	0.6500	-13.333%	5	2,420	-95.385%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-10.714%	2	2,416	-96.000%
2026-02-26	0.8000	0.8500	0.6500	0.8400	-1.176%	93	2,415	-96.429%
2026-02-25	0.8500	0.8500	0.8500	0.8500	+6.250%	11	2,486	-96.471%
2026-02-23	1.1000	1.1000	0.7700	0.8000	+15.942%	15	2,486	-96.250%
2026-02-20	0.6500	0.7500	0.6500	0.6900	+13.115%	14	2,491	-95.652%
2026-02-19	0.6100	0.6100	0.6100	0.6100	-28.235%	7	2,477	-95.082%
2026-02-18	0.8000	0.8500	0.6500	0.8500	+21.429%	22	2,477	-96.471%
2026-02-17	0.7000	0.7900	0.6500	0.7000	-26.316%	110	2,477	-95.714%
2026-02-13	0.8500	1.0000	0.8500	0.9500	+18.750%	65	2,370	-96.842%
2026-02-12	0.6500	0.8000	0.5700	0.8000	+37.931%	204	2,370	-96.250%
2026-02-11	0.5500	0.5800	0.5500	0.5800	+11.538%	5	2,368	-94.828%
2026-02-10	0.5500	0.6000	0.5000	0.5200	+20.930%	40	2,363	-94.231%
2026-02-09	0.4300	0.4300	0.4300	0.4300	-33.846%	1	2,336	-93.023%
2026-02-05	0.6500	0.6500	0.6500	0.6500	+8.333%	3	2,335	-95.385%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-29.412%	25	2,332	-95.000%
2026-02-02	0.8500	0.8500	0.8500	0.8500	+13.333%	2	2,332	-96.471%
2026-01-30	0.8100	0.8100	0.7500	0.7500	-29.907%	4	2,332	-96.000%
2026-01-29	1.0700	1.0700	1.0700	1.0700	+7.000%	5	2,328	-97.196%
2026-01-27	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,333	-97.000%
2026-01-26	1.0000	1.0000	1.0000	1.0000	+11.111%	60	2,333	-97.000%
2026-01-23	1.0300	1.0300	0.9000	0.9000	-14.286%	20	2,393	-96.667%
2026-01-22	1.0300	1.2000	1.0300	1.0500	-34.375%	14	2,378	-97.143%
2026-01-16	1.4500	1.6000	1.4000	1.6000	+42.857%	101	2,331	-98.125%
2026-01-15	1.1400	1.2100	1.1200	1.1200	-17.037%	5	2,331	-97.321%
2026-01-14	1.1900	1.3500	1.0000	1.3500	+15.385%	59	2,326	-97.778%
2026-01-13	0.7000	1.1700	0.7000	1.1700	+37.647%	125	2,296	-97.436%
2026-01-12	0.8500	0.8500	0.8500	0.8500	+10.390%	5	2,176	-96.471%
2026-01-09	0.9400	0.9400	0.7700	0.7700	-2.532%	29	2,171	-96.104%
2026-01-08	0.7900	0.7900	0.7900	0.7900	-1.250%	1	2,149	-96.203%
2026-01-06	0.7500	0.8000	0.7500	0.8000	+9.589%	35	2,149	-96.250%
2026-01-02	0.5900	0.7700	0.5900	0.7300	+19.672%	10	2,139	-95.890%
2025-12-31	0.5500	0.6100	0.5500	0.6100	+10.909%	34	2,101	-95.082%
2025-12-30	0.5500	0.5500	0.5500	0.5500	-1.786%	38	2,101	-94.545%
2025-12-26	0.5500	0.5600	0.5500	0.5600	0.000%	31	2,063	-94.643%
2025-12-24	0.5600	0.5600	0.5600	0.5600	+12.000%	5	2,027	-94.643%
2025-12-23	0.5300	0.5300	0.5000	0.5000	-13.793%	19	2,027	-94.000%
2025-12-19	0.5100	0.6000	0.5100	0.5800	+28.889%	297	2,008	-94.828%
2025-12-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,921	-93.333%
2025-12-16	0.4000	0.4500	0.4000	0.4500	+12.500%	9	1,920	-93.333%
2025-12-12	0.4000	0.4500	0.4000	0.4000	+21.212%	1,814	1,914	-92.500%
2025-12-10	0.3300	0.3300	0.3300	0.3300	-13.158%	1	100	-90.909%
2025-12-09	0.4400	0.4700	0.3800	0.3800	-13.636%	3	99	-92.105%
2025-12-05	0.6500	0.6500	0.4400	0.4400	-20.000%	3	97	-93.182%
2025-12-03	0.6000	0.6000	0.5400	0.5500	+10.000%	23	95	-94.545%
2025-12-02	0.5000	0.5000	0.5000	0.5000	-16.667%	1	75	-94.000%
2025-12-01	0.5500	0.6000	0.5500	0.6000	-1.639%	13	74	-95.000%
2025-11-26	0.4500	0.6100	0.4500	0.6100	+64.865%	17	54	-95.082%
2025-11-25	0.3700	0.3700	0.3700	0.3700	0.000%	54	54	-91.892%

.dark-mode .CVk20x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVk20x{ color: #333333; background-color: white; border: 2px solid #333333; }ARR20260717C18ARR Jul 17 2026 18.00 Call (ARR260717C00018000)option OPRA

ARR20260717C18
ARR Jul 17 2026 18.00 Call (ARR260717C00018000)
option OPRA