Dark

ARR20280121C17
ARR Jan 21 2028 17.00 Call (ARR280121C00017000)
option OPRA

EOD

Sep 24, 2026

0.2500+4.167%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,618	0.000%
2026-09-23	0.2400	0.2400	0.2400	0.2400	+60.000%	30	1,618	+4.167%
2026-09-21	0.1900	0.1900	0.1500	0.1500	-25.000%	3	1,648	+66.667%
2026-09-17	0.3000	0.3000	0.2000	0.2000	0.000%	2	1,646	+25.000%
2026-09-16	0.4800	0.4800	0.2000	0.2000	-20.000%	7	1,644	+25.000%
2026-09-15	0.2600	0.3000	0.1500	0.2500	-7.407%	150	1,645	0.000%
2026-09-14	0.3000	0.3000	0.2000	0.2700	-32.500%	112	1,795	-7.407%
2026-09-11	0.4600	0.4600	0.3000	0.4000	+2.564%	97	1,883	-37.500%
2026-09-10	0.3000	0.3900	0.3000	0.3900	-13.333%	12	1,839	-35.897%
2026-09-09	0.4400	0.4500	0.4000	0.4500	+15.385%	19	1,837	-44.444%
2026-09-08	0.4800	0.4800	0.3900	0.3900	-22.000%	8	1,838	-35.897%
2026-09-04	0.5000	0.5200	0.4800	0.5000	0.000%	9	1,831	-50.000%
2026-09-01	0.4500	0.5000	0.4500	0.5000	+11.111%	3	1,831	-50.000%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,828	-44.444%
2026-08-28	0.4400	0.5000	0.4400	0.5000	-9.091%	3	1,818	-50.000%
2026-08-27	0.4500	0.5500	0.4500	0.5500	+37.500%	3	1,816	-54.545%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-28.571%	1	1,814	-37.500%
2026-08-24	0.5200	0.5600	0.5200	0.5600	+1.818%	13	1,815	-55.357%
2026-08-20	0.5500	0.5500	0.5500	0.5500	-14.063%	1	1,802	-54.545%
2026-08-19	0.6300	0.6500	0.6100	0.6400	+12.281%	10	1,801	-60.938%
2026-08-17	0.6000	0.6000	0.5600	0.5700	-18.571%	16	1,811	-56.140%
2026-08-14	0.7300	0.7300	0.7000	0.7000	-12.500%	40	1,796	-64.286%
2026-08-07	0.7500	0.8000	0.7500	0.8000	+33.333%	3	1,761	-68.750%
2026-07-31	0.6000	0.6000	0.6000	0.6000	-7.692%	8	1,758	-58.333%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,750	-61.538%
2026-07-23	0.9500	0.9500	0.6700	0.6700	+17.544%	2	1,750	-62.687%
2026-07-22	0.5700	0.5700	0.5700	0.5700	-14.925%	25	1,750	-56.140%
2026-07-20	0.6700	0.6700	0.6700	0.6700	+3.077%	1	1,725	-62.687%
2026-07-17	0.8500	0.8500	0.6000	0.6500	-38.095%	19	1,724	-61.538%
2026-07-15	1.0000	1.0500	1.0000	1.0500	+28.049%	2	1,725	-76.190%
2026-07-14	0.8400	0.9000	0.8200	0.8200	+9.333%	115	1,723	-69.512%
2026-07-13	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,665	-66.667%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-25.000%	60	1,665	-66.667%
2026-07-07	0.9600	1.0000	0.9600	1.0000	+5.263%	4	1,648	-75.000%
2026-07-02	0.9600	0.9600	0.9500	0.9500	-9.524%	31	1,621	-73.684%
2026-07-01	1.1000	1.1000	1.0500	1.0500	-11.017%	9	1,621	-76.190%
2026-06-30	1.0500	1.2000	1.0500	1.1800	+38.824%	20	1,630	-78.814%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,630	-70.588%
2026-06-26	0.9500	0.9700	0.9500	0.9500	0.000%	40	1,629	-73.684%
2026-06-24	0.8000	1.1000	0.8000	0.9500	+14.458%	17	1,589	-73.684%
2026-06-22	0.8500	0.8500	0.8000	0.8300	0.000%	6	1,579	-69.880%
2026-06-18	0.8500	0.8500	0.8300	0.8300	0.000%	4	1,578	-69.880%
2026-06-17	0.8300	0.8300	0.8300	0.8300	-23.148%	5	1,578	-69.880%
2026-06-16	1.0900	1.1300	1.0800	1.0800	-1.818%	9	1,573	-76.852%
2026-06-15	1.4800	1.4800	1.1000	1.1000	+6.796%	174	1,570	-77.273%
2026-06-12	1.0300	1.0300	1.0300	1.0300	-5.505%	3	1,421	-75.728%
2026-06-11	1.2000	1.2000	1.0900	1.0900	-3.540%	2	1,418	-77.064%
2026-06-10	1.1300	1.1300	1.1300	1.1300	+2.727%	1	1,419	-77.876%
2026-06-09	1.1000	1.1000	1.1000	1.1000	+29.412%	1	1,418	-77.273%
2026-06-08	0.9000	0.9000	0.8500	0.8500	-22.727%	200	1,417	-70.588%
2026-06-05	1.1000	1.1500	1.1000	1.1000	0.000%	400	1,411	-77.273%
2026-05-28	1.1000	1.1000	1.1000	1.1000	+10.000%	18	1,270	-77.273%
2026-05-27	1.1500	1.1500	1.0000	1.0000	-9.910%	104	1,252	-75.000%
2026-05-26	0.9000	1.1100	0.9000	1.1100	+35.366%	101	1,188	-77.477%
2026-05-22	0.9000	0.9000	0.8000	0.8200	-1.205%	149	1,147	-69.512%
2026-05-20	0.8300	0.8300	0.8300	0.8300	-13.542%	65	1,147	-69.880%
2026-05-19	0.8000	0.9600	0.7500	0.9600	+3.226%	1,010	1,544	-73.958%
2026-05-18	0.9300	0.9300	0.9300	0.9300	-11.429%	1	1,544	-73.118%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-5.405%	5	1,544	-76.190%
2026-05-14	1.1500	1.1500	1.0400	1.1100	-11.200%	56	1,544	-77.477%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,532	-80.000%
2026-05-06	1.1500	1.1500	1.1500	1.1500	+5.505%	1	1,532	-78.261%
2026-05-04	1.2000	1.2000	1.0900	1.0900	-24.306%	131	1,532	-77.064%
2026-05-01	1.2900	1.4900	1.2900	1.4400	+10.769%	141	1,523	-82.639%
2026-04-30	1.2700	1.3000	1.2700	1.3000	+11.111%	2	1,523	-80.769%
2026-04-29	1.2500	1.2500	1.1700	1.1700	-17.606%	8	1,523	-78.632%
2026-04-28	1.4000	1.4500	1.3500	1.4200	+8.397%	12	1,522	-82.394%
2026-04-27	1.2700	1.4000	1.2300	1.3100	-2.963%	9	1,514	-80.916%
2026-04-24	1.3900	1.4200	1.3500	1.3500	+0.746%	4	1,511	-81.481%
2026-04-23	1.3400	1.3500	1.3000	1.3400	+3.077%	14	1,510	-81.343%
2026-04-22	1.4100	1.4400	1.1500	1.3000	+0.775%	64	1,509	-80.769%
2026-04-21	1.2000	1.4100	1.1500	1.2900	+4.032%	18	1,496	-80.620%
2026-04-20	1.4600	1.4600	1.0700	1.2400	-4.615%	38	1,496	-79.839%
2026-04-17	1.3100	1.4500	1.1000	1.3000	+10.169%	54	1,487	-80.769%
2026-04-16	1.3300	1.3300	1.1800	1.1800	-23.871%	3	1,485	-78.814%
2026-04-15	1.2000	1.5500	1.2000	1.5500	+6.897%	42	1,485	-83.871%
2026-04-14	1.4500	1.4500	1.2100	1.4500	+22.881%	281	1,473	-82.759%
2026-04-13	1.3200	1.3800	1.0000	1.1800	-15.108%	422	1,339	-78.814%
2026-04-10	1.4400	1.6500	1.3700	1.3900	+7.752%	35	1,434	-82.014%
2026-04-09	1.3500	1.5500	1.2300	1.2900	+21.698%	150	1,450	-80.620%
2026-04-08	1.1100	1.1100	1.0600	1.0600	-3.636%	8	1,508	-76.415%
2026-04-07	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,512	-77.273%
2026-04-02	1.1000	1.1000	1.1000	1.1000	+4.762%	42	1,546	-77.273%
2026-04-01	1.0500	1.0500	0.9500	1.0500	+59.091%	7	1,546	-76.190%
2026-03-27	0.6500	0.7300	0.6000	0.6600	-2.941%	153	1,542	-62.121%
2026-03-26	0.6800	0.6800	0.6800	0.6800	+13.333%	1	1,392	-63.235%
2026-03-23	0.6500	0.6500	0.6000	0.6000	-36.842%	8	1,391	-58.333%
2026-03-19	0.9000	0.9500	0.9000	0.9500	-6.863%	4	1,383	-73.684%
2026-03-18	1.0200	1.0200	1.0200	1.0200	-16.393%	1	1,383	-75.490%
2026-03-17	1.2200	1.2200	1.2200	1.2200	+10.909%	4	1,382	-79.508%
2026-03-16	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,382	-77.273%
2026-03-13	1.1500	1.1500	1.0500	1.0500	-22.222%	2	1,382	-76.190%
2026-03-12	1.3400	1.3600	1.3300	1.3500	-0.735%	6	1,382	-81.481%
2026-03-11	1.3900	1.4800	1.3600	1.3600	0.000%	134	1,380	-81.618%
2026-03-10	1.3000	1.6000	1.2500	1.3600	+23.636%	160	1,414	-81.618%
2026-03-09	0.9000	1.2500	0.9000	1.1000	-19.118%	9	1,275	-77.273%
2026-03-06	1.3600	1.3600	1.3600	1.3600	-8.108%	1	1,275	-81.618%
2026-03-04	1.4800	1.4800	1.4800	1.4800	+5.714%	1	1,275	-83.108%
2026-03-02	1.4000	1.4800	1.3400	1.4000	-6.040%	26	1,275	-82.143%
2026-02-27	1.5500	1.6700	1.4800	1.4900	+2.759%	172	1,271	-83.221%
2026-02-26	1.6000	1.7300	1.3500	1.4500	-3.333%	402	1,405	-82.759%
2026-02-25	1.4800	1.6500	1.3900	1.5000	-5.660%	25	1,413	-83.333%
2026-02-24	1.5500	1.5900	1.5200	1.5900	+1.274%	13	1,413	-84.277%
2026-02-23	1.6200	1.6400	1.4600	1.5700	+12.143%	62	1,413	-84.076%
2026-02-20	1.4800	1.5500	1.2000	1.4000	+12.000%	68	1,395	-82.143%
2026-02-19	1.6100	1.6100	1.1900	1.2500	-11.348%	21	1,364	-80.000%
2026-02-18	1.3900	1.5900	1.0500	1.4100	-1.399%	78	1,364	-82.270%
2026-02-17	1.3700	1.6000	1.3500	1.4300	-10.625%	51	1,360	-82.517%
2026-02-13	1.4700	1.6300	1.4700	1.6000	+10.345%	26	1,370	-84.375%
2026-02-12	1.5400	1.5400	1.4500	1.4500	+16.000%	6	1,370	-82.759%
2026-02-11	1.4300	1.5000	1.1000	1.2500	+8.696%	159	1,370	-80.000%
2026-02-10	1.1500	1.1500	1.1500	1.1500	+9.524%	20	1,303	-78.261%
2026-02-09	1.2500	1.2500	0.9400	1.0500	-11.017%	30	1,283	-76.190%
2026-02-04	1.0000	1.1800	1.0000	1.1800	+14.563%	6	1,273	-78.814%
2026-02-03	1.0300	1.0300	1.0300	1.0300	-8.036%	1	1,272	-75.728%
2026-02-02	1.1200	1.1200	1.1000	1.1200	-47.418%	41	1,271	-77.679%
2026-01-15	2.1300	2.1300	2.1300	2.1300	+18.333%	10	1,234	-88.263%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,224	-86.111%
2026-01-13	1.7000	1.9000	1.7000	1.9000	+18.750%	2	1,224	-86.842%
2026-01-09	1.8000	1.8000	1.5900	1.6000	+4.575%	211	1,224	-84.375%
2026-01-08	1.5300	1.5300	1.5300	1.5300	+17.692%	1	1,055	-83.660%
2026-01-07	1.3000	1.3000	1.3000	1.3000	-7.143%	3	1,055	-80.769%
2026-01-02	1.2000	1.4000	1.2000	1.4000	+27.273%	2	1,058	-82.143%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,057	-77.273%
2025-12-23	1.0000	1.2000	1.0000	1.2000	+9.091%	1,001	1,057	-79.167%
2025-12-12	1.1000	1.1000	1.1000	1.1000	+37.500%	10	62	-77.273%
2025-12-09	0.8000	0.8000	0.8000	0.8000	-36.000%	1	62	-68.750%
2025-12-05	1.4000	1.4000	1.1600	1.2500	+13.636%	9	62	-80.000%
2025-12-01	1.1000	1.1000	1.1000	1.1000	-31.677%	10	56	-77.273%
2025-11-28	1.2500	1.6100	1.2500	1.6100	+89.412%	2	66	-84.472%
2025-11-26	0.8500	0.8500	0.8500	0.8500	-5.556%	1	65	-70.588%
2025-11-25	0.9000	0.9000	0.9000	0.9000	0.000%	1	65	-72.222%
2025-11-10	0.9000	0.9000	0.9000	0.9000	+5.882%	10	66	-72.222%
2025-11-07	0.8800	0.8800	0.8500	0.8500	+70.000%	7	70	-70.588%
2025-10-31	0.5000	0.5000	0.5000	0.5000	-37.500%	1	63	-50.000%
2025-10-27	0.8000	0.8000	0.8000	0.8000	-11.111%	10	53	-68.750%
2025-10-16	0.9000	0.9000	0.9000	0.9000	+38.462%	1	53	-72.222%
2025-10-14	0.6500	0.6500	0.6500	0.6500	+8.333%	5	52	-61.538%
2025-10-09	0.7000	0.7000	0.5900	0.6000	0.000%	32	47	-58.333%
2025-10-08	0.3800	0.6000	0.0500	0.6000	+39.535%	4	15	-58.333%
2025-10-03	0.5500	0.5500	0.4300	0.4300	+43.333%	6	16	-41.860%
2025-10-01	0.3000	0.3000	0.3000	0.3000	0.000%	2	13	-16.667%
2025-09-30	0.3000	0.3000	0.3000	0.3000	+20.000%	1	12	-16.667%
2025-09-24	0.2500	0.2500	0.2500	0.2500	-7.407%	10	12	0.000%
2025-09-16	0.2700	0.2700	0.2700	0.2700	0.000%	2	2	-7.407%

.dark-mode .cstvc5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cstvc5{ color: #333333; background-color: white; border: 2px solid #333333; }ARR20280121C17ARR Jan 21 2028 17.00 Call (ARR280121C00017000)option OPRA

ARR20280121C17
ARR Jan 21 2028 17.00 Call (ARR280121C00017000)
option OPRA