Dark

AR20260821P35
AR Aug 21 2026 35.00 Put (AR260821P00035000)
option OPRA

EOD

Aug 13, 2026

0.1700+70.000%(+0.0700)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6300	0.6300	0.1300	0.1700	+70.000%	37	2,083	0.000%
2026-08-12	0.0900	0.1000	0.0900	0.1000	+25.000%	11	2,103	+70.000%
2026-08-11	0.1000	0.1000	0.0800	0.0800	-52.941%	1,155	2,105	+112.500%
2026-08-10	0.4000	0.4000	0.1300	0.1700	-82.105%	1,107	2,860	0.000%
2026-08-07	0.9700	0.9700	0.9500	0.9500	+5.556%	10	1,984	-82.105%
2026-08-06	1.0300	1.0300	0.8900	0.9000	-30.769%	17	1,988	-81.111%
2026-08-05	0.9800	1.3000	0.9800	1.3000	+91.176%	56	1,986	-86.923%
2026-08-04	0.7500	0.8400	0.6800	0.6800	+33.333%	22	2,027	-75.000%
2026-08-03	0.6500	0.6500	0.5100	0.5100	-21.538%	27	2,026	-66.667%
2026-07-31	0.9000	0.9000	0.6500	0.6500	-39.252%	36	2,005	-73.846%
2026-07-30	1.2800	1.3500	1.0700	1.0700	-24.113%	172	1,985	-84.112%
2026-07-29	1.3500	1.4400	1.3500	1.4100	-31.220%	111	1,914	-87.943%
2026-07-28	2.0500	2.0500	2.0500	2.0500	+24.242%	5	1,959	-91.707%
2026-07-27	1.6500	1.6500	1.6500	1.6500	+22.222%	1	1,959	-89.697%
2026-07-24	1.2500	1.3500	1.1900	1.3500	+6.299%	53	1,959	-87.407%
2026-07-23	1.2700	1.2700	1.2700	1.2700	-25.294%	1	1,969	-86.614%
2026-07-22	1.6000	1.7000	1.6000	1.7000	-22.018%	15	1,969	-90.000%
2026-07-21	2.1800	2.1800	2.1800	2.1800	-11.020%	5	1,964	-92.202%
2026-07-20	2.6000	2.6500	2.4500	2.4500	-2.000%	32	1,959	-93.061%
2026-07-17	2.5000	2.5000	2.5000	2.5000	+0.402%	5	1,951	-93.200%
2026-07-16	2.5000	2.5500	2.4900	2.4900	-0.400%	12	1,951	-93.173%
2026-07-15	2.3000	2.5000	2.3000	2.5000	+10.132%	11	1,945	-93.200%
2026-07-14	2.1000	2.3500	2.1000	2.2700	+5.581%	49	1,934	-92.511%
2026-07-13	2.3500	2.3500	2.0000	2.1500	+2.381%	51	1,919	-92.093%
2026-07-10	2.1000	2.1000	2.1000	2.1000	+5.000%	10	1,899	-91.905%
2026-07-09	2.1200	2.1500	2.0000	2.0000	+18.343%	23	1,899	-91.500%
2026-07-08	1.8000	1.8000	1.6900	1.6900	-3.429%	31	1,889	-89.941%
2026-07-07	1.7200	1.8400	1.7100	1.7500	-5.405%	85	1,889	-90.286%
2026-07-01	1.8500	1.8500	1.8500	1.8500	+2.778%	12	1,941	-90.811%
2026-06-30	1.9600	1.9600	1.6500	1.8000	-18.919%	1,045	1,929	-90.556%
2026-06-29	2.3000	2.3000	2.1300	2.2200	+23.333%	32	936	-92.342%
2026-06-26	2.1700	2.1700	1.8000	1.8000	-21.739%	22	910	-90.556%
2026-06-24	2.2500	2.3000	2.2500	2.3000	-1.709%	14	909	-92.609%
2026-06-23	2.3400	2.3400	2.3400	2.3400	-10.000%	1	897	-92.735%
2026-06-16	2.5500	2.6000	2.5500	2.6000	-3.704%	12	897	-93.462%
2026-06-15	2.4000	2.7000	2.4000	2.7000	+10.204%	25	910	-93.704%
2026-06-12	2.6500	2.6500	2.4500	2.4500	-9.259%	11	899	-93.061%
2026-06-11	2.7000	2.7000	2.4800	2.7000	+1.887%	41	898	-93.704%
2026-06-09	2.5000	2.6500	2.5000	2.6500	+20.455%	2	862	-93.585%
2026-06-08	2.1600	2.2000	2.1600	2.2000	+7.317%	6	861	-92.273%
2026-06-05	2.0500	2.0500	2.0500	2.0500	+7.895%	1	860	-91.707%
2026-06-03	2.0800	2.0800	1.9000	1.9000	-7.317%	26	860	-91.053%
2026-06-02	2.0500	2.0500	2.0500	2.0500	+10.811%	10	860	-91.707%
2026-06-01	1.8500	1.8500	1.8500	1.8500	-21.277%	5	860	-90.811%
2026-05-29	2.3500	2.3500	2.3500	2.3500	+6.818%	3	855	-92.766%
2026-05-28	2.5500	2.5700	2.2000	2.2000	-12.000%	8	855	-92.273%
2026-05-27	2.4500	2.5000	2.4000	2.5000	+4.167%	29	854	-93.200%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+11.628%	10	853	-92.917%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+30.303%	20	848	-92.093%
2026-05-20	1.6500	1.6500	1.6500	1.6500	+3.125%	1	848	-89.697%
2026-05-19	1.6000	1.6000	1.6000	1.6000	+3.226%	13	861	-89.375%
2026-05-18	1.6500	1.6500	1.5500	1.5500	-8.824%	46	861	-89.032%
2026-05-15	1.7500	1.7500	1.7000	1.7000	-12.821%	7	861	-90.000%
2026-05-14	2.0500	2.1000	1.9500	1.9500	-12.162%	9	868	-91.282%
2026-05-13	2.2500	2.2500	2.2200	2.2200	-7.500%	14	876	-92.342%
2026-05-12	2.3500	2.4000	2.3500	2.4000	+2.128%	12	876	-92.917%
2026-05-08	2.3500	2.3500	2.3500	2.3500	-2.083%	1	876	-92.766%
2026-05-07	2.5000	2.5000	2.3900	2.4000	+20.000%	37	877	-92.917%
2026-05-06	2.0000	2.0000	2.0000	2.0000	+29.032%	1	865	-91.500%
2026-05-04	1.5000	1.5500	1.5000	1.5500	-8.824%	2	866	-89.032%
2026-04-29	1.7500	1.7500	1.7000	1.7000	-15.000%	269	868	-90.000%
2026-04-27	2.0000	2.0000	2.0000	2.0000	-9.091%	1	661	-91.500%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+2.326%	5	662	-92.273%
2026-04-23	2.2500	2.2500	2.0500	2.1500	0.000%	536	662	-92.093%
2026-04-22	2.1500	2.1500	2.1500	2.1500	-14.000%	1	292	-92.093%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+2.041%	1	293	-93.200%
2026-04-20	2.5000	2.5000	2.4500	2.4500	-9.926%	10	293	-93.061%
2026-04-17	2.9000	2.9000	2.7200	2.7200	+11.020%	141	288	-93.750%
2026-04-16	2.5000	2.5000	2.4500	2.4500	+2.083%	8	147	-93.061%
2026-04-13	2.4000	2.4000	2.4000	2.4000	+4.348%	1	143	-92.917%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+9.005%	1	143	-92.609%
2026-04-09	2.1200	2.1200	2.1100	2.1100	-17.255%	3	142	-91.943%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+30.769%	8	142	-93.333%
2026-04-07	1.9500	1.9500	1.9500	1.9500	-8.019%	2	138	-91.282%
2026-04-06	2.1200	2.1200	2.1200	2.1200	+8.718%	4	136	-91.981%
2026-04-01	1.9300	1.9500	1.9300	1.9500	+18.182%	22	132	-91.282%
2026-03-31	1.6000	1.6500	1.6000	1.6500	+15.385%	21	120	-89.697%
2026-03-25	1.4300	1.4300	1.4300	1.4300	-15.882%	5	99	-88.112%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-8.108%	3	94	-90.000%
2026-03-20	1.8500	1.8500	1.8500	1.8500	+5.714%	45	92	-90.811%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-14.634%	1	50	-90.286%
2026-03-18	2.0200	2.1500	2.0200	2.0500	+3.015%	6	50	-91.707%
2026-03-17	1.9900	1.9900	1.9900	1.9900	-17.083%	1	48	-91.457%
2026-03-13	2.4000	2.4000	2.4000	2.4000	-5.882%	1	49	-92.917%
2026-03-11	2.7500	2.7500	2.5500	2.5500	-17.742%	13	50	-93.333%
2026-03-10	2.8100	3.1000	2.8100	3.1000	+12.727%	21	52	-94.516%
2026-03-09	2.7900	2.7900	2.7500	2.7500	-11.576%	10	39	-93.818%
2026-03-03	3.1100	3.1100	3.1100	3.1100	-11.143%	2	43	-94.534%
2026-03-02	3.3000	3.5000	3.3000	3.5000	0.000%	12	43	-95.143%
2026-02-27	3.5000	3.5000	3.5000	3.5000	-24.731%	20	38	-95.143%
2026-02-24	4.6500	4.6500	4.6500	4.6500	+25.676%	9	27	-96.344%
2026-02-23	3.7000	3.7000	3.7000	3.7000	-24.335%	2	18	-95.405%
2026-02-09	4.8900	4.8900	4.8900	4.8900	+8.667%	5	16	-96.524%
2026-02-05	4.3800	4.5000	4.3800	4.5000	-4.255%	2	11	-96.222%
2025-12-22	4.7000	4.7000	4.7000	4.7000	0.000%	9	9	-96.383%