Dark

ARR20270115C17
ARR Jan 15 2027 17.00 Call (ARR270115C00017000)
option OPRA

EOD

Sep 23, 2026

0.0500-37.500%(-0.0300)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0500	0.0500	0.0500	-37.500%	62	2,446	0.000%
2026-09-21	0.0800	0.0800	0.0800	0.0800	+60.000%	1	2,384	-37.500%
2026-09-18	0.0500	0.0500	0.0500	0.0500	0.000%	6	2,385	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	+66.667%	9	2,388	0.000%
2026-09-16	0.0500	0.0900	0.0300	0.0300	-66.667%	66	2,388	+66.667%
2026-09-15	0.1000	0.1000	0.0900	0.0900	+28.571%	112	2,401	-44.444%
2026-09-14	0.0700	0.1000	0.0600	0.0700	-65.000%	388	2,402	-28.571%
2026-09-11	0.1100	0.2000	0.1100	0.2000	+66.667%	6	2,516	-75.000%
2026-09-10	0.1500	0.1500	0.1200	0.1200	-25.000%	50	2,518	-58.333%
2026-09-09	0.1500	0.2000	0.1500	0.1600	-20.000%	44	2,476	-68.750%
2026-09-04	0.1500	0.2000	0.1300	0.2000	+17.647%	220	2,416	-75.000%
2026-09-03	0.1500	0.1700	0.1500	0.1700	+6.250%	14	2,416	-70.588%
2026-09-02	0.1900	0.1900	0.1500	0.1600	0.000%	21	2,424	-68.750%
2026-09-01	0.2600	0.2600	0.1500	0.1600	-27.273%	36	2,432	-68.750%
2026-08-31	0.3000	0.3000	0.1900	0.2200	-12.000%	28	2,451	-77.273%
2026-08-28	0.2700	0.2800	0.2500	0.2500	-3.846%	106	2,446	-80.000%
2026-08-27	0.2600	0.2600	0.2600	0.2600	+30.000%	1	2,375	-80.769%
2026-08-26	0.2500	0.3000	0.2000	0.2000	-16.667%	21	2,374	-75.000%
2026-08-25	0.2500	0.2500	0.2400	0.2400	-22.581%	3	2,357	-79.167%
2026-08-24	0.2500	0.3100	0.2500	0.3100	+6.897%	12	2,354	-83.871%
2026-08-21	0.2500	0.2900	0.2500	0.2900	-3.333%	35	2,363	-82.759%
2026-08-20	0.3200	0.3200	0.2400	0.3000	-6.250%	143	2,337	-83.333%
2026-08-19	0.3500	0.3600	0.3200	0.3200	+3.226%	75	2,276	-84.375%
2026-08-18	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,263	-83.871%
2026-08-17	0.3200	0.3500	0.3000	0.3000	-25.000%	25	2,262	-83.333%
2026-08-14	0.4000	0.4000	0.4000	0.4000	+14.286%	21	2,265	-87.500%
2026-08-13	0.3500	0.4000	0.3500	0.3500	0.000%	156	2,264	-85.714%
2026-08-12	0.4000	0.4000	0.3500	0.3500	-12.500%	11	2,262	-85.714%
2026-08-11	0.3500	0.4500	0.3400	0.4000	+17.647%	28	2,258	-87.500%
2026-08-10	0.3400	0.3400	0.3400	0.3400	-24.444%	2	2,243	-85.294%
2026-08-07	0.4000	0.4700	0.4000	0.4500	+28.571%	489	2,244	-88.889%
2026-08-06	0.4500	0.4500	0.3500	0.3500	0.000%	7	2,117	-85.714%
2026-08-04	0.3000	0.3500	0.3000	0.3500	+9.375%	22	2,115	-85.714%
2026-07-31	0.3000	0.3200	0.3000	0.3200	-13.514%	6	2,093	-84.375%
2026-07-30	0.3700	0.3700	0.3700	0.3700	-7.500%	6	2,090	-86.486%
2026-07-28	0.3000	0.4000	0.3000	0.4000	+14.286%	22	2,084	-87.500%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+29.630%	6	2,065	-85.714%
2026-07-23	0.3000	0.3000	0.2000	0.2700	-18.182%	48	2,059	-81.481%
2026-07-22	0.4300	0.4500	0.3300	0.3300	-17.500%	123	2,038	-84.848%
2026-07-21	0.5500	0.5500	0.4000	0.4000	-14.894%	158	1,981	-87.500%
2026-07-20	0.4700	0.4700	0.4200	0.4700	-14.545%	225	1,970	-89.362%
2026-07-17	0.6000	0.6000	0.5500	0.5500	-31.250%	10	1,746	-90.909%
2026-07-16	0.7500	0.8000	0.7500	0.8000	-15.789%	11	1,739	-93.750%
2026-07-15	0.8000	1.0000	0.7500	0.9500	+58.333%	107	1,728	-94.737%
2026-07-14	0.5500	0.6800	0.5500	0.6000	+15.385%	22	1,830	-91.667%
2026-07-13	0.5200	0.5200	0.5000	0.5200	-20.000%	35	1,829	-90.385%
2026-07-10	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,812	-92.308%
2026-07-09	0.6000	0.6000	0.6000	0.6000	+15.385%	25	1,812	-91.667%
2026-07-08	0.5200	0.5200	0.5200	0.5200	-16.129%	11	1,787	-90.385%
2026-07-07	0.6200	0.6200	0.6200	0.6200	0.000%	3	1,782	-91.935%
2026-07-02	0.9000	0.9000	0.6100	0.6200	-31.111%	31	1,782	-91.935%
2026-06-30	0.7800	0.9000	0.7800	0.9000	+13.924%	26	1,782	-94.444%
2026-06-26	0.7900	0.7900	0.7900	0.7900	-1.250%	10	1,777	-93.671%
2026-06-25	0.7000	0.8000	0.7000	0.8000	+37.931%	7	1,767	-93.750%
2026-06-23	0.5700	0.5800	0.5700	0.5800	+5.455%	7	1,767	-91.379%
2026-06-22	0.6000	0.6000	0.5500	0.5500	-8.333%	14	1,760	-90.909%
2026-06-18	0.6500	0.7000	0.6000	0.6000	0.000%	20	1,746	-91.667%
2026-06-17	0.6700	0.6700	0.6000	0.6000	-29.412%	16	1,746	-91.667%
2026-06-15	0.8500	0.8500	0.8500	0.8500	+4.938%	200	1,736	-94.118%
2026-06-11	0.8200	0.8200	0.8100	0.8100	+9.459%	3	1,536	-93.827%
2026-06-10	0.8600	0.8600	0.7400	0.7400	-12.941%	9	1,536	-93.243%
2026-06-09	0.7000	0.8500	0.6000	0.8500	+21.429%	71	1,528	-94.118%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-17.647%	160	1,529	-92.857%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-3.409%	207	1,414	-94.118%
2026-06-04	0.8800	0.8800	0.8800	0.8800	+10.000%	1	1,288	-94.318%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,287	-93.750%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,288	-94.444%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+4.938%	1	1,288	-94.118%
2026-05-28	0.8000	0.8500	0.8000	0.8100	-4.706%	200	1,288	-93.827%
2026-05-27	0.9000	0.9600	0.8500	0.8500	+21.429%	209	1,106	-94.118%
2026-05-26	0.7000	0.7600	0.7000	0.7000	-6.667%	103	954	-92.857%
2026-05-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	910	-93.333%
2026-05-21	0.6500	0.7500	0.6500	0.7500	+19.048%	25	896	-93.333%
2026-05-20	0.3500	0.6400	0.3500	0.6300	+6.780%	78	896	-92.063%
2026-05-18	0.6500	0.7000	0.5900	0.5900	-28.049%	14	914	-91.525%
2026-05-15	0.8200	0.8200	0.8200	0.8200	-25.455%	1	914	-93.902%
2026-05-14	1.0000	1.1000	1.0000	1.1000	+22.222%	85	913	-95.455%
2026-05-13	0.9500	0.9500	0.9000	0.9000	-25.000%	42	950	-94.444%
2026-05-11	1.1200	1.2000	1.1200	1.2000	+20.000%	13	950	-95.833%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+2.041%	15	947	-95.000%
2026-05-06	0.9500	0.9800	0.9500	0.9800	+1.031%	5	962	-94.898%
2026-05-05	0.9000	0.9700	0.9000	0.9700	-1.020%	30	960	-94.845%
2026-05-04	1.1700	1.1700	0.9800	0.9800	-21.600%	12	935	-94.898%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+5.932%	1	930	-96.000%
2026-04-24	0.9000	1.2500	0.9000	1.1800	-5.600%	108	930	-95.763%
2026-04-22	1.1600	1.2500	1.1600	1.2500	+13.636%	110	936	-96.000%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-8.333%	5	936	-95.455%
2026-04-17	0.9900	1.2000	0.9900	1.2000	+29.032%	13	941	-95.833%
2026-04-16	1.1000	1.3000	0.9300	0.9300	-15.455%	56	938	-94.624%
2026-04-15	1.1000	1.1000	1.1000	1.1000	-8.333%	3	936	-95.455%
2026-04-14	1.1000	1.2000	1.1000	1.2000	+9.091%	3	939	-95.833%
2026-04-13	1.0900	1.1000	1.0100	1.1000	+22.222%	154	940	-95.455%
2026-04-10	1.2000	1.2000	0.9000	0.9000	-20.354%	3	847	-94.444%
2026-04-09	1.1000	1.1300	1.1000	1.1300	+7.619%	7	845	-95.575%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-0.943%	1	851	-95.238%
2026-04-06	1.0000	1.0600	1.0000	1.0600	+11.579%	2	851	-95.283%
2026-04-02	0.8000	0.9500	0.8000	0.9500	+5.556%	6	849	-94.737%
2026-04-01	1.0300	1.0300	0.8500	0.9000	+20.000%	7	849	-94.444%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+29.310%	5	847	-93.333%
2026-03-30	0.5000	0.5800	0.5000	0.5800	+28.889%	2	842	-91.379%
2026-03-27	0.4500	0.5000	0.4500	0.4500	-35.714%	71	842	-88.889%
2026-03-25	0.6500	0.7000	0.6500	0.7000	+40.000%	23	829	-92.857%
2026-03-23	0.5500	0.5500	0.4500	0.5000	+25.000%	30	806	-90.000%
2026-03-20	0.8500	0.8500	0.4000	0.4000	-65.217%	97	792	-87.500%
2026-03-17	1.1300	1.1500	1.1300	1.1500	+16.162%	7	709	-95.652%
2026-03-16	1.1000	1.3000	0.9900	0.9900	-2.941%	165	712	-94.949%
2026-03-13	1.0400	1.0500	0.9900	1.0200	-20.313%	61	818	-95.098%
2026-03-11	1.3700	1.4600	1.2800	1.2800	-5.185%	32	790	-96.094%
2026-03-10	1.1600	1.3500	1.1600	1.3500	+42.105%	31	800	-96.296%
2026-03-09	1.0000	1.2000	0.8000	0.9500	-27.481%	83	797	-94.737%
2026-03-06	1.3100	1.3100	1.2700	1.3100	-12.667%	30	763	-96.183%
2026-02-27	1.5000	1.6000	1.5000	1.5000	-26.829%	175	746	-96.667%
2026-02-26	1.5900	2.0500	1.5900	2.0500	+34.868%	15	778	-97.561%
2026-02-25	1.5200	1.5200	1.5200	1.5200	-1.299%	2	785	-96.711%
2026-02-24	1.4300	1.5400	1.4100	1.5400	0.000%	11	785	-96.753%
2026-02-23	1.4100	2.0000	1.4100	1.5400	+2.667%	26	779	-96.753%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+18.110%	1	754	-96.667%
2026-02-19	1.2500	1.2700	1.1500	1.2700	-5.926%	58	753	-96.063%
2026-02-18	1.2000	1.3500	1.2000	1.3500	-4.930%	19	727	-96.296%
2026-02-17	1.3400	1.4500	1.2200	1.4200	+1.429%	343	709	-96.479%
2026-02-13	1.7000	1.7000	1.4000	1.4000	-3.448%	341	569	-96.429%
2026-02-12	0.9200	1.4800	0.9200	1.4500	+31.818%	53	569	-96.552%
2026-02-10	1.1000	1.2000	1.1000	1.1000	+4.762%	13	569	-95.455%
2026-02-09	1.1000	1.1000	0.9500	1.0500	-19.847%	74	560	-95.238%
2026-02-06	1.3100	1.3100	1.3100	1.3100	+0.769%	2	507	-96.183%
2026-02-05	1.2800	1.3000	1.2800	1.3000	+12.069%	2	505	-96.154%
2026-02-04	1.1000	1.1600	1.1000	1.1600	+28.889%	4	505	-95.690%
2026-02-03	0.8000	1.0400	0.8000	0.9000	-10.000%	20	505	-94.444%
2026-02-02	1.1000	1.2000	0.9000	1.0000	-9.091%	145	486	-95.000%
2026-01-30	1.2300	1.3900	1.1000	1.1000	-31.250%	80	430	-95.455%
2026-01-29	1.6000	1.6000	1.6000	1.6000	+128.571%	1	461	-96.875%
2026-01-26	0.7000	0.7000	0.7000	0.7000	-61.538%	3	461	-92.857%
2026-01-23	1.5500	1.8200	1.5500	1.8200	-2.674%	15	458	-97.253%
2026-01-22	1.9500	1.9500	1.8700	1.8700	-1.579%	16	453	-97.326%
2026-01-20	2.1100	2.1100	1.7500	1.9000	-17.391%	212	453	-97.368%
2026-01-16	2.3600	2.4600	2.2000	2.3000	+15.000%	24	280	-97.826%
2026-01-15	2.0600	2.0600	2.0000	2.0000	-4.762%	10	280	-97.500%
2026-01-14	1.9400	2.1000	1.7200	2.1000	+20.000%	52	290	-97.619%
2026-01-13	1.5500	1.8200	1.5500	1.7500	+25.000%	36	324	-97.143%
2026-01-09	1.6500	1.6500	1.4000	1.4000	-1.408%	84	352	-96.429%
2026-01-08	1.4200	1.4200	1.4200	1.4200	-2.069%	15	366	-96.479%
2026-01-07	1.2300	1.4500	1.2300	1.4500	-3.333%	4	381	-96.552%
2026-01-06	1.6300	1.6300	1.4100	1.5000	+17.188%	45	379	-96.667%
2026-01-05	1.3500	1.3500	1.2800	1.2800	+28.000%	4	338	-96.094%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-9.091%	10	338	-95.000%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-1.786%	10	328	-95.455%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-2.609%	4	328	-95.536%
2025-12-22	1.0500	1.3100	1.0500	1.1500	+0.877%	61	318	-95.652%
2025-12-19	1.0800	1.2800	1.0800	1.1400	+17.526%	3	318	-95.614%
2025-12-18	0.8400	0.9700	0.8400	0.9700	+8.989%	6	319	-94.845%
2025-12-17	0.8900	0.8900	0.8900	0.8900	-1.111%	1	317	-94.382%
2025-12-16	0.9000	0.9000	0.9000	0.9000	+5.882%	5	318	-94.444%
2025-12-15	0.8500	0.8500	0.8500	0.8500	0.000%	10	318	-94.118%
2025-12-12	0.6500	0.9200	0.6500	0.8500	+54.545%	21	308	-94.118%
2025-12-10	0.7600	0.7800	0.5500	0.5500	-47.619%	18	294	-90.909%
2025-12-08	1.0100	1.0500	1.0100	1.0500	-12.500%	3	292	-95.238%
2025-12-05	1.0300	1.2000	1.0300	1.2000	+16.505%	11	292	-95.833%
2025-12-01	0.9900	1.1800	0.9900	1.0300	-3.738%	46	301	-95.146%
2025-11-28	1.0700	1.0700	1.0700	1.0700	-3.604%	22	255	-95.327%
2025-11-26	1.0000	1.1500	1.0000	1.1100	+42.308%	28	205	-95.495%
2025-11-25	0.8500	0.9000	0.7800	0.7800	+20.000%	30	205	-93.590%
2025-11-20	0.6500	0.6500	0.6500	0.6500	-7.143%	2	176	-92.308%
2025-11-19	0.7400	0.7400	0.7000	0.7000	+45.833%	12	178	-92.857%
2025-11-14	0.4800	0.4800	0.4800	0.4800	-36.000%	23	166	-89.583%
2025-11-12	0.8500	0.8600	0.7500	0.7500	-6.250%	31	144	-93.333%
2025-11-11	0.8000	0.8000	0.7900	0.8000	+14.286%	41	117	-93.750%
2025-11-07	0.7600	0.8000	0.7000	0.7000	-6.667%	12	78	-92.857%
2025-11-06	0.7200	0.7500	0.7200	0.7500	+7.143%	3	79	-93.333%
2025-11-05	0.6500	0.7000	0.6500	0.7000	+55.556%	30	78	-92.857%
2025-11-03	0.4500	0.4500	0.4500	0.4500	-6.250%	1	47	-88.889%
2025-10-31	0.4500	0.4800	0.4500	0.4800	-4.000%	6	47	-89.583%
2025-10-29	0.5000	0.5000	0.5000	0.5000	-23.077%	1	45	-90.000%
2025-10-28	0.9000	0.9000	0.6500	0.6500	-2.985%	8	44	-92.308%
2025-10-27	0.4800	0.7000	0.4800	0.6700	+91.429%	45	3	-92.537%
2025-10-20	0.3500	0.3500	0.3500	0.3500	-50.000%	1	3	-85.714%
2025-10-16	0.7000	0.7000	0.7000	0.7000	0.000%	2	2	-92.857%

.dark-mode .rqFBQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqFBQ5{ color: #333333; background-color: white; border: 2px solid #333333; }ARR20270115C17ARR Jan 15 2027 17.00 Call (ARR270115C00017000)option OPRA

ARR20270115C17
ARR Jan 15 2027 17.00 Call (ARR270115C00017000)
option OPRA