Dark

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

EOD

Jul 13, 2026

0.5200-20.000%(-0.1300)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.5200	0.5200	0.5000	0.5200	-20.000%	35	1,829	0.000%
2026-07-10	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,812	-20.000%
2026-07-09	0.6000	0.6000	0.6000	0.6000	+15.385%	25	1,812	-13.333%
2026-07-08	0.5200	0.5200	0.5200	0.5200	-16.129%	11	1,787	0.000%
2026-07-07	0.6200	0.6200	0.6200	0.6200	0.000%	3	1,782	-16.129%
2026-07-02	0.9000	0.9000	0.6100	0.6200	-31.111%	31	1,782	-16.129%
2026-06-30	0.7800	0.9000	0.7800	0.9000	+13.924%	26	1,782	-42.222%
2026-06-26	0.7900	0.7900	0.7900	0.7900	-1.250%	10	1,777	-34.177%
2026-06-25	0.7000	0.8000	0.7000	0.8000	+37.931%	7	1,767	-35.000%
2026-06-23	0.5700	0.5800	0.5700	0.5800	+5.455%	7	1,767	-10.345%
2026-06-22	0.6000	0.6000	0.5500	0.5500	-8.333%	14	1,760	-5.455%
2026-06-18	0.6500	0.7000	0.6000	0.6000	0.000%	20	1,746	-13.333%
2026-06-17	0.6700	0.6700	0.6000	0.6000	-29.412%	16	1,746	-13.333%
2026-06-15	0.8500	0.8500	0.8500	0.8500	+4.938%	200	1,736	-38.824%
2026-06-11	0.8200	0.8200	0.8100	0.8100	+9.459%	3	1,536	-35.802%
2026-06-10	0.8600	0.8600	0.7400	0.7400	-12.941%	9	1,536	-29.730%
2026-06-09	0.7000	0.8500	0.6000	0.8500	+21.429%	71	1,528	-38.824%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-17.647%	160	1,529	-25.714%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-3.409%	207	1,414	-38.824%
2026-06-04	0.8800	0.8800	0.8800	0.8800	+10.000%	1	1,288	-40.909%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,287	-35.000%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,288	-42.222%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+4.938%	1	1,288	-38.824%
2026-05-28	0.8000	0.8500	0.8000	0.8100	-4.706%	200	1,288	-35.802%
2026-05-27	0.9000	0.9600	0.8500	0.8500	+21.429%	209	1,106	-38.824%
2026-05-26	0.7000	0.7600	0.7000	0.7000	-6.667%	103	954	-25.714%
2026-05-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	910	-30.667%
2026-05-21	0.6500	0.7500	0.6500	0.7500	+19.048%	25	896	-30.667%
2026-05-20	0.3500	0.6400	0.3500	0.6300	+6.780%	78	896	-17.460%
2026-05-18	0.6500	0.7000	0.5900	0.5900	-28.049%	14	914	-11.864%
2026-05-15	0.8200	0.8200	0.8200	0.8200	-25.455%	1	914	-36.585%
2026-05-14	1.0000	1.1000	1.0000	1.1000	+22.222%	85	913	-52.727%
2026-05-13	0.9500	0.9500	0.9000	0.9000	-25.000%	42	950	-42.222%
2026-05-11	1.1200	1.2000	1.1200	1.2000	+20.000%	13	950	-56.667%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+2.041%	15	947	-48.000%
2026-05-06	0.9500	0.9800	0.9500	0.9800	+1.031%	5	962	-46.939%
2026-05-05	0.9000	0.9700	0.9000	0.9700	-1.020%	30	960	-46.392%
2026-05-04	1.1700	1.1700	0.9800	0.9800	-21.600%	12	935	-46.939%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+5.932%	1	930	-58.400%
2026-04-24	0.9000	1.2500	0.9000	1.1800	-5.600%	108	930	-55.932%
2026-04-22	1.1600	1.2500	1.1600	1.2500	+13.636%	110	936	-58.400%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-8.333%	5	936	-52.727%
2026-04-17	0.9900	1.2000	0.9900	1.2000	+29.032%	13	941	-56.667%
2026-04-16	1.1000	1.3000	0.9300	0.9300	-15.455%	56	938	-44.086%
2026-04-15	1.1000	1.1000	1.1000	1.1000	-8.333%	3	936	-52.727%
2026-04-14	1.1000	1.2000	1.1000	1.2000	+9.091%	3	939	-56.667%
2026-04-13	1.0900	1.1000	1.0100	1.1000	+22.222%	154	940	-52.727%
2026-04-10	1.2000	1.2000	0.9000	0.9000	-20.354%	3	847	-42.222%
2026-04-09	1.1000	1.1300	1.1000	1.1300	+7.619%	7	845	-53.982%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-0.943%	1	851	-50.476%
2026-04-06	1.0000	1.0600	1.0000	1.0600	+11.579%	2	851	-50.943%
2026-04-02	0.8000	0.9500	0.8000	0.9500	+5.556%	6	849	-45.263%
2026-04-01	1.0300	1.0300	0.8500	0.9000	+20.000%	7	849	-42.222%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+29.310%	5	847	-30.667%
2026-03-30	0.5000	0.5800	0.5000	0.5800	+28.889%	2	842	-10.345%
2026-03-27	0.4500	0.5000	0.4500	0.4500	-35.714%	71	842	+15.556%
2026-03-25	0.6500	0.7000	0.6500	0.7000	+40.000%	23	829	-25.714%
2026-03-23	0.5500	0.5500	0.4500	0.5000	+25.000%	30	806	+4.000%
2026-03-20	0.8500	0.8500	0.4000	0.4000	-65.217%	97	792	+30.000%
2026-03-17	1.1300	1.1500	1.1300	1.1500	+16.162%	7	709	-54.783%
2026-03-16	1.1000	1.3000	0.9900	0.9900	-2.941%	165	712	-47.475%
2026-03-13	1.0400	1.0500	0.9900	1.0200	-20.313%	61	818	-49.020%
2026-03-11	1.3700	1.4600	1.2800	1.2800	-5.185%	32	790	-59.375%
2026-03-10	1.1600	1.3500	1.1600	1.3500	+42.105%	31	800	-61.481%
2026-03-09	1.0000	1.2000	0.8000	0.9500	-27.481%	83	797	-45.263%
2026-03-06	1.3100	1.3100	1.2700	1.3100	-12.667%	30	763	-60.305%
2026-02-27	1.5000	1.6000	1.5000	1.5000	-26.829%	175	746	-65.333%
2026-02-26	1.5900	2.0500	1.5900	2.0500	+34.868%	15	778	-74.634%
2026-02-25	1.5200	1.5200	1.5200	1.5200	-1.299%	2	785	-65.789%
2026-02-24	1.4300	1.5400	1.4100	1.5400	0.000%	11	785	-66.234%
2026-02-23	1.4100	2.0000	1.4100	1.5400	+2.667%	26	779	-66.234%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+18.110%	1	754	-65.333%
2026-02-19	1.2500	1.2700	1.1500	1.2700	-5.926%	58	753	-59.055%
2026-02-18	1.2000	1.3500	1.2000	1.3500	-4.930%	19	727	-61.481%
2026-02-17	1.3400	1.4500	1.2200	1.4200	+1.429%	343	709	-63.380%
2026-02-13	1.7000	1.7000	1.4000	1.4000	-3.448%	341	569	-62.857%
2026-02-12	0.9200	1.4800	0.9200	1.4500	+31.818%	53	569	-64.138%
2026-02-10	1.1000	1.2000	1.1000	1.1000	+4.762%	13	569	-52.727%
2026-02-09	1.1000	1.1000	0.9500	1.0500	-19.847%	74	560	-50.476%
2026-02-06	1.3100	1.3100	1.3100	1.3100	+0.769%	2	507	-60.305%
2026-02-05	1.2800	1.3000	1.2800	1.3000	+12.069%	2	505	-60.000%
2026-02-04	1.1000	1.1600	1.1000	1.1600	+28.889%	4	505	-55.172%
2026-02-03	0.8000	1.0400	0.8000	0.9000	-10.000%	20	505	-42.222%
2026-02-02	1.1000	1.2000	0.9000	1.0000	-9.091%	145	486	-48.000%
2026-01-30	1.2300	1.3900	1.1000	1.1000	-31.250%	80	430	-52.727%
2026-01-29	1.6000	1.6000	1.6000	1.6000	+128.571%	1	461	-67.500%
2026-01-26	0.7000	0.7000	0.7000	0.7000	-61.538%	3	461	-25.714%
2026-01-23	1.5500	1.8200	1.5500	1.8200	-2.674%	15	458	-71.429%
2026-01-22	1.9500	1.9500	1.8700	1.8700	-1.579%	16	453	-72.193%
2026-01-20	2.1100	2.1100	1.7500	1.9000	-17.391%	212	453	-72.632%
2026-01-16	2.3600	2.4600	2.2000	2.3000	+15.000%	24	280	-77.391%
2026-01-15	2.0600	2.0600	2.0000	2.0000	-4.762%	10	280	-74.000%
2026-01-14	1.9400	2.1000	1.7200	2.1000	+20.000%	52	290	-75.238%
2026-01-13	1.5500	1.8200	1.5500	1.7500	+25.000%	36	324	-70.286%
2026-01-09	1.6500	1.6500	1.4000	1.4000	-1.408%	84	352	-62.857%
2026-01-08	1.4200	1.4200	1.4200	1.4200	-2.069%	15	366	-63.380%
2026-01-07	1.2300	1.4500	1.2300	1.4500	-3.333%	4	381	-64.138%
2026-01-06	1.6300	1.6300	1.4100	1.5000	+17.188%	45	379	-65.333%
2026-01-05	1.3500	1.3500	1.2800	1.2800	+28.000%	4	338	-59.375%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-9.091%	10	338	-48.000%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-1.786%	10	328	-52.727%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-2.609%	4	328	-53.571%
2025-12-22	1.0500	1.3100	1.0500	1.1500	+0.877%	61	318	-54.783%
2025-12-19	1.0800	1.2800	1.0800	1.1400	+17.526%	3	318	-54.386%
2025-12-18	0.8400	0.9700	0.8400	0.9700	+8.989%	6	319	-46.392%
2025-12-17	0.8900	0.8900	0.8900	0.8900	-1.111%	1	317	-41.573%
2025-12-16	0.9000	0.9000	0.9000	0.9000	+5.882%	5	318	-42.222%
2025-12-15	0.8500	0.8500	0.8500	0.8500	0.000%	10	318	-38.824%
2025-12-12	0.6500	0.9200	0.6500	0.8500	+54.545%	21	308	-38.824%
2025-12-10	0.7600	0.7800	0.5500	0.5500	-47.619%	18	294	-5.455%
2025-12-08	1.0100	1.0500	1.0100	1.0500	-12.500%	3	292	-50.476%
2025-12-05	1.0300	1.2000	1.0300	1.2000	+16.505%	11	292	-56.667%
2025-12-01	0.9900	1.1800	0.9900	1.0300	-3.738%	46	301	-49.515%
2025-11-28	1.0700	1.0700	1.0700	1.0700	-3.604%	22	255	-51.402%
2025-11-26	1.0000	1.1500	1.0000	1.1100	+42.308%	28	205	-53.153%
2025-11-25	0.8500	0.9000	0.7800	0.7800	+20.000%	30	205	-33.333%
2025-11-20	0.6500	0.6500	0.6500	0.6500	-7.143%	2	176	-20.000%
2025-11-19	0.7400	0.7400	0.7000	0.7000	+45.833%	12	178	-25.714%
2025-11-14	0.4800	0.4800	0.4800	0.4800	-36.000%	23	166	+8.333%
2025-11-12	0.8500	0.8600	0.7500	0.7500	-6.250%	31	144	-30.667%
2025-11-11	0.8000	0.8000	0.7900	0.8000	+14.286%	41	117	-35.000%
2025-11-07	0.7600	0.8000	0.7000	0.7000	-6.667%	12	78	-25.714%
2025-11-06	0.7200	0.7500	0.7200	0.7500	+7.143%	3	79	-30.667%
2025-11-05	0.6500	0.7000	0.6500	0.7000	+55.556%	30	78	-25.714%
2025-11-03	0.4500	0.4500	0.4500	0.4500	-6.250%	1	47	+15.556%
2025-10-31	0.4500	0.4800	0.4500	0.4800	-4.000%	6	47	+8.333%
2025-10-29	0.5000	0.5000	0.5000	0.5000	-23.077%	1	45	+4.000%
2025-10-28	0.9000	0.9000	0.6500	0.6500	-2.985%	8	44	-20.000%
2025-10-27	0.4800	0.7000	0.4800	0.6700	+91.429%	45	3	-22.388%
2025-10-20	0.3500	0.3500	0.3500	0.3500	-50.000%	1	3	+48.571%
2025-10-16	0.7000	0.7000	0.7000	0.7000	0.000%	2	2	-25.714%

.dark-mode .d1bThf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1bThf{ 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