Dark

ARR20280121C20
ARR Jan 21 2028 20.00 Call (ARR280121C00020000)
option OPRA

EOD

Sep 24, 2026

0.0500-37.500%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,139	0.000%
2026-09-23	0.0800	0.0800	0.0800	0.0800	+14.286%	10	2,138	-37.500%
2026-09-22	0.0900	0.0900	0.0500	0.0700	-30.000%	148	2,138	-28.571%
2026-09-21	0.1000	0.1000	0.1000	0.1000	+100.000%	9	2,205	-50.000%
2026-09-17	0.1000	0.1000	0.0500	0.0500	-50.000%	41	2,205	0.000%
2026-09-16	0.0500	0.1000	0.0500	0.1000	+11.111%	3	2,204	-50.000%
2026-09-14	0.0800	0.1000	0.0500	0.0900	-43.750%	355	2,202	-44.444%
2026-09-11	0.2000	0.2000	0.1600	0.1600	+220.000%	59	2,371	-68.750%
2026-09-09	0.1000	0.1000	0.0500	0.0500	-50.000%	16	2,430	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+25.000%	2	2,444	-50.000%
2026-09-04	0.0500	0.0800	0.0500	0.0800	-20.000%	4	2,440	-37.500%
2026-09-03	0.0800	0.1000	0.0800	0.1000	0.000%	8	2,440	-50.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	32	2,440	-50.000%
2026-08-28	0.1300	0.1500	0.1000	0.1000	-23.077%	293	2,440	-50.000%
2026-08-27	0.1000	0.1300	0.1000	0.1300	-13.333%	23	2,177	-61.538%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,177	-66.667%
2026-08-25	0.1000	0.1300	0.1000	0.1300	+18.182%	4	2,178	-61.538%
2026-08-24	0.1900	0.1900	0.1100	0.1100	-35.294%	72	2,177	-54.545%
2026-08-19	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,105	-70.588%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-9.091%	4	2,103	-75.000%
2026-08-13	0.2000	0.2200	0.2000	0.2200	+10.000%	28	2,099	-77.273%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-20.000%	11	2,071	-75.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	+25.000%	2	2,062	-80.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	+11.111%	46	2,062	-75.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	+20.000%	10	2,018	-72.222%
2026-07-31	0.1000	0.1500	0.1000	0.1500	0.000%	11	2,018	-66.667%
2026-07-30	0.1500	0.1700	0.1500	0.1500	-25.000%	5	2,007	-66.667%
2026-07-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,002	-75.000%
2026-07-24	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,001	-75.000%
2026-07-21	0.1800	0.2000	0.1800	0.2000	+33.333%	6	2,000	-75.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,994	-66.667%
2026-07-17	0.2300	0.2300	0.1500	0.1500	0.000%	34	1,991	-66.667%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,961	-66.667%
2026-07-15	0.2500	0.3000	0.2000	0.3000	+11.111%	31	1,960	-83.333%
2026-07-14	0.1900	0.2900	0.1900	0.2700	+8.000%	203	1,953	-81.481%
2026-07-13	0.2000	0.2500	0.2000	0.2500	+25.000%	11	1,941	-80.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-28.571%	11	1,940	-75.000%
2026-07-09	0.2400	0.2800	0.2400	0.2800	-9.677%	9	1,951	-82.143%
2026-07-06	0.2500	0.3300	0.2500	0.3100	-6.061%	7	1,942	-83.871%
2026-06-30	0.3400	0.3400	0.3300	0.3300	-5.714%	2	1,939	-84.848%
2026-06-29	0.3000	0.3500	0.3000	0.3500	+16.667%	2	1,937	-85.714%
2026-06-25	0.2500	0.3000	0.2500	0.3000	-9.091%	11	1,938	-83.333%
2026-06-24	0.3000	0.3300	0.3000	0.3300	+13.793%	20	1,929	-84.848%
2026-06-17	0.2900	0.3200	0.2800	0.2900	-27.500%	27	1,909	-82.759%
2026-06-16	0.4000	0.4000	0.4000	0.4000	+8.108%	2	1,884	-87.500%
2026-06-15	0.3900	0.4000	0.3500	0.3700	-2.632%	22	1,884	-86.486%
2026-06-12	0.3900	0.4200	0.3800	0.3800	-5.000%	18	1,870	-86.842%
2026-06-11	0.3800	0.4000	0.3800	0.4000	0.000%	9	1,870	-87.500%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+21.212%	9	1,872	-87.500%
2026-06-09	0.4700	0.4700	0.3300	0.3300	-5.714%	3	1,871	-84.848%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-18.605%	6	1,871	-85.714%
2026-06-05	0.4300	0.4300	0.4300	0.4300	-4.444%	3	1,875	-88.372%
2026-06-04	0.4500	0.4500	0.4500	0.4500	-2.174%	3	1,872	-88.889%
2026-06-02	0.5400	0.5400	0.4600	0.4600	+31.429%	25	1,869	-89.130%
2026-05-29	0.4500	0.4500	0.3500	0.3500	-12.500%	27	1,847	-85.714%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,869	-87.500%
2026-05-22	0.4800	0.4800	0.3000	0.3300	+10.000%	42	1,848	-84.848%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-14.286%	10	1,838	-83.333%
2026-05-18	0.3500	0.3500	0.3500	0.3500	-16.667%	5	1,838	-85.714%
2026-05-15	0.2500	0.4200	0.2500	0.4200	+20.000%	19	1,838	-88.095%
2026-05-13	0.3800	0.3800	0.3500	0.3500	-10.256%	7	1,841	-85.714%
2026-05-11	0.3900	0.3900	0.3900	0.3900	-13.333%	10	1,846	-87.179%
2026-05-08	0.4500	0.4500	0.3700	0.4500	+12.500%	7	1,836	-88.889%
2026-05-07	0.4000	0.4000	0.4000	0.4000	0.000%	6	1,830	-87.500%
2026-05-06	0.4000	0.5500	0.4000	0.4000	-6.977%	4	1,829	-87.500%
2026-05-05	0.4000	0.4300	0.4000	0.4300	-21.818%	57	1,830	-88.372%
2026-05-04	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,831	-90.909%
2026-05-01	0.5000	0.5000	0.4800	0.5000	-1.961%	11	1,825	-90.000%
2026-04-30	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,825	-90.196%
2026-04-29	0.4800	0.5000	0.4800	0.5000	-9.091%	11	1,824	-90.000%
2026-04-24	0.5500	0.5500	0.5500	0.5500	+12.245%	14	1,825	-90.909%
2026-04-22	0.5500	0.5500	0.4900	0.4900	-2.000%	14	1,811	-89.796%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+21.951%	1	1,796	-90.000%
2026-04-16	0.4100	0.4100	0.4100	0.4100	-25.455%	100	1,796	-87.805%
2026-04-15	0.6000	0.6000	0.5500	0.5500	+17.021%	8	1,796	-90.909%
2026-04-14	0.5000	0.5000	0.4500	0.4700	+14.634%	186	1,796	-89.362%
2026-04-13	0.1200	0.5000	0.1200	0.4100	-18.000%	185	1,795	-87.805%
2026-04-09	0.1000	0.5000	0.1000	0.5000	+100.000%	121	1,811	-90.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-32.432%	1	1,811	-80.000%
2026-04-07	0.4000	0.4000	0.3700	0.3700	+5.714%	24	1,811	-86.486%
2026-04-06	0.5500	0.5500	0.3500	0.3500	-30.000%	28	1,791	-85.714%
2026-04-02	0.4500	0.5000	0.4500	0.5000	+31.579%	33	1,731	-90.000%
2026-04-01	0.4000	0.4400	0.3800	0.3800	-5.000%	58	1,731	-86.842%
2026-03-31	0.4000	0.4000	0.4000	0.4000	+60.000%	10	1,686	-87.500%
2026-03-30	0.2000	0.2500	0.2000	0.2500	-28.571%	6	1,676	-80.000%
2026-03-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,676	-85.714%
2026-03-25	0.5000	0.5000	0.3500	0.3500	+20.690%	42	1,675	-85.714%
2026-03-23	0.3000	0.3000	0.2500	0.2900	-3.333%	32	1,635	-82.759%
2026-03-20	0.4500	0.4500	0.3000	0.3000	-31.818%	83	1,658	-83.333%
2026-03-19	0.4300	0.4400	0.4000	0.4400	+7.317%	82	1,585	-88.636%
2026-03-18	0.4000	0.4100	0.4000	0.4100	-14.583%	7	1,503	-87.805%
2026-03-17	0.4800	0.4800	0.4800	0.4800	-4.000%	18	1,501	-89.583%
2026-03-16	0.4500	0.6400	0.4000	0.5000	-16.667%	67	1,483	-90.000%
2026-03-11	0.5500	0.6000	0.5500	0.6000	+33.333%	6	1,470	-91.667%
2026-03-02	0.6000	0.6000	0.4500	0.4500	-10.000%	26	1,466	-88.889%
2026-02-27	0.4500	0.5000	0.4500	0.5000	-9.091%	15	1,440	-90.000%
2026-02-26	0.4500	0.5500	0.3500	0.5500	+22.222%	1,028	1,431	-90.909%
2026-02-25	0.5000	0.5000	0.4500	0.4500	-8.163%	5	1,429	-88.889%
2026-02-24	0.4000	0.4900	0.4000	0.4900	-2.000%	12	1,429	-89.796%
2026-02-20	0.5000	0.5000	0.4300	0.5000	+16.279%	9	1,441	-90.000%
2026-02-19	0.3600	0.4300	0.3600	0.4300	-42.667%	18	1,439	-88.372%
2026-02-17	0.7500	0.7500	0.7500	0.7500	+15.385%	1	1,421	-93.333%
2026-02-13	0.6000	0.6500	0.5000	0.6500	-32.990%	7	1,422	-92.308%
2026-02-12	0.5000	0.9700	0.5000	0.9700	+223.333%	16	1,422	-94.845%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,421	-83.333%
2026-02-10	0.5000	0.5000	0.3000	0.3500	0.000%	14	1,420	-85.714%
2026-02-09	0.3500	0.3500	0.3500	0.3500	-14.634%	2	1,427	-85.714%
2026-02-05	0.4000	0.4100	0.4000	0.4100	+10.811%	2	1,427	-87.805%
2026-02-04	0.3700	0.3700	0.3700	0.3700	+48.000%	1	1,426	-86.486%
2026-02-03	0.2500	0.2500	0.2500	0.2500	-37.500%	14	1,425	-80.000%
2026-02-02	0.2300	0.4700	0.2300	0.4000	-63.303%	56	1,411	-87.500%
2026-01-30	0.2300	1.0900	0.2300	1.0900	+67.692%	60	1,369	-95.413%
2026-01-28	0.7000	0.7000	0.6500	0.6500	-13.333%	4	1,320	-92.308%
2026-01-27	1.0000	1.0000	0.7500	0.7500	+25.000%	20	1,318	-93.333%
2026-01-26	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,318	-91.667%
2026-01-23	0.6900	0.6900	0.6300	0.6300	-4.545%	3	1,317	-92.063%
2026-01-22	0.6600	0.6600	0.6600	0.6600	+10.000%	2	1,314	-92.424%
2026-01-21	0.0500	0.6900	0.0500	0.6000	-45.455%	22	1,314	-91.667%
2026-01-20	0.7300	1.2100	0.6000	1.1000	+37.500%	17	1,313	-95.455%
2026-01-16	0.7600	0.8000	0.7000	0.8000	+14.286%	253	1,103	-93.750%
2026-01-15	0.6700	0.7000	0.6700	0.7000	0.000%	8	1,103	-92.857%
2026-01-14	0.6200	0.7000	0.6000	0.7000	+16.667%	5	1,102	-92.857%
2026-01-13	0.6000	0.6000	0.6000	0.6000	+3.448%	4	1,097	-91.667%
2026-01-12	0.5800	0.5800	0.5800	0.5800	-1.695%	1	1,093	-91.379%
2026-01-09	0.5800	0.6000	0.5000	0.5900	+7.273%	1,020	1,092	-91.525%
2026-01-08	0.4600	0.5500	0.4600	0.5500	+17.021%	20	150	-90.909%
2026-01-02	0.5000	0.5000	0.4600	0.4700	+4.444%	19	150	-89.362%
2025-12-30	0.4500	0.4500	0.4500	0.4500	+32.353%	10	158	-88.889%
2025-12-15	0.3000	0.3600	0.3000	0.3400	+13.333%	7	158	-85.294%
2025-12-12	0.3000	0.3000	0.3000	0.3000	0.000%	11	157	-83.333%
2025-12-10	0.3000	0.3000	0.3000	0.3000	-25.000%	1	149	-83.333%
2025-12-09	0.4500	0.4500	0.4000	0.4000	-27.273%	2	149	-87.500%
2025-12-05	0.5000	0.5500	0.5000	0.5500	+3.774%	2	148	-90.909%
2025-12-03	0.4500	0.5300	0.4500	0.5300	+17.778%	5	146	-90.566%
2025-12-02	0.4300	0.4500	0.4300	0.4500	+50.000%	2	142	-88.889%
2025-11-25	0.3000	0.3000	0.3000	0.3000	+25.000%	4	141	-83.333%
2025-11-24	0.2400	0.2400	0.2400	0.2400	-38.462%	2	137	-79.167%
2025-11-11	0.3000	0.3900	0.3000	0.3900	+30.000%	5	135	-87.179%
2025-11-10	0.3000	0.3000	0.3000	0.3000	+20.000%	1	133	-83.333%
2025-11-07	0.2000	0.3000	0.2000	0.2500	-16.667%	20	132	-80.000%
2025-11-05	0.3500	0.4100	0.3000	0.3000	+7.143%	98	117	-83.333%
2025-11-03	0.5000	0.5000	0.2500	0.2800	+12.000%	17	22	-82.143%
2025-10-31	0.2500	0.2500	0.2500	0.2500	-50.000%	2	22	-80.000%
2025-10-29	0.1700	0.5000	0.1700	0.5000	+38.889%	16	20	-90.000%
2025-10-24	0.3600	0.3600	0.3600	0.3600	+125.000%	1	9	-86.111%
2025-10-17	0.1600	0.1600	0.1600	0.1600	-20.000%	1	8	-68.750%
2025-10-15	0.1100	0.2000	0.1100	0.2000	+66.667%	6	7	-75.000%
2025-10-02	0.1200	0.1200	0.1200	0.1200	0.000%	1	1	-58.333%

.dark-mode .R6F26J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6F26J{ color: #333333; background-color: white; border: 2px solid #333333; }ARR20280121C20ARR Jan 21 2028 20.00 Call (ARR280121C00020000)option OPRA

ARR20280121C20
ARR Jan 21 2028 20.00 Call (ARR280121C00020000)
option OPRA