Dark

AR20260918P30
AR Sep 18 2026 30.00 Put (AR260918P00030000)
option OPRA

EOD

Aug 13, 2026

0.0500-50.000%(-0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0500	0.0500	-50.000%	50	1,103	0.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-50.000%	2	1,103	-50.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	+66.667%	10	1,103	-75.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-20.000%	20	1,093	-58.333%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+50.000%	100	1,107	-66.667%
2026-07-31	0.1300	0.1300	0.1000	0.1000	-33.333%	3	1,134	-50.000%
2026-07-30	0.1500	0.1700	0.1500	0.1500	-40.000%	4	1,136	-66.667%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-46.809%	27	1,136	-80.000%
2026-07-28	0.4000	0.5000	0.4000	0.4700	+14.634%	22	1,109	-89.362%
2026-07-27	0.4000	0.4100	0.4000	0.4100	+36.667%	16	1,099	-87.805%
2026-07-24	0.2600	0.3000	0.2600	0.3000	0.000%	21	1,083	-83.333%
2026-07-23	0.2700	0.3200	0.2700	0.3000	-14.286%	7	1,062	-83.333%
2026-07-22	0.3500	0.3500	0.3300	0.3500	-32.692%	98	1,066	-85.714%
2026-07-21	0.5500	0.6000	0.5200	0.5200	-11.864%	167	970	-90.385%
2026-07-20	0.6500	0.7000	0.5900	0.5900	-9.231%	16	808	-91.525%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+4.839%	44	795	-92.308%
2026-07-16	0.5200	0.6500	0.5200	0.6200	-11.429%	18	751	-91.935%
2026-07-15	0.4200	0.7000	0.4200	0.7000	+7.692%	29	746	-92.857%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+8.333%	27	723	-92.308%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-20.000%	4	702	-91.667%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+87.500%	33	698	-93.333%
2026-07-07	0.4700	0.5500	0.4000	0.4000	-23.077%	50	665	-87.500%
2026-07-01	0.4800	0.5200	0.4800	0.5200	0.000%	70	625	-90.385%
2026-06-30	0.5300	0.5300	0.5200	0.5200	-13.333%	20	575	-90.385%
2026-06-29	0.5200	0.6700	0.5200	0.6000	+22.449%	182	555	-91.667%
2026-06-26	0.4500	0.4900	0.4500	0.4900	-22.222%	70	385	-89.796%
2026-06-25	0.6700	0.6700	0.6300	0.6300	-16.000%	40	342	-92.063%
2026-06-23	0.7500	0.7500	0.7500	0.7500	-11.765%	50	302	-93.333%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-10.526%	3	264	-94.118%
2026-06-11	0.9500	0.9500	0.9500	0.9500	+9.195%	4	261	-94.737%
2026-06-10	0.8700	0.8700	0.8700	0.8700	+14.474%	1	257	-94.253%
2026-06-04	0.7600	0.7600	0.7600	0.7600	-24.000%	7	258	-93.421%
2026-05-27	1.0500	1.0500	1.0000	1.0000	+5.263%	6	251	-95.000%
2026-05-26	0.9500	0.9500	0.9500	0.9500	+11.765%	2	251	-94.737%
2026-05-22	0.7700	0.9000	0.7700	0.8500	+6.250%	11	256	-94.118%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+26.984%	1	257	-93.750%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-3.077%	1	257	-92.063%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-13.333%	2	257	-92.308%
2026-05-15	0.8000	0.8000	0.7500	0.7500	-16.667%	11	257	-93.333%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-10.000%	1	262	-94.444%
2026-05-12	1.0000	1.0000	1.0000	1.0000	0.000%	4	262	-95.000%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+25.000%	15	262	-95.000%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-42.857%	8	254	-93.750%
2026-04-14	1.3000	1.4000	1.3000	1.4000	+21.739%	7	254	-96.429%
2026-04-13	1.1500	1.1500	1.1500	1.1500	+35.294%	4	248	-95.652%
2026-03-30	0.8000	0.8700	0.8000	0.8500	+6.250%	5	244	-94.118%
2026-03-27	0.8000	0.8000	0.8000	0.8000	0.000%	1	241	-93.750%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-15.789%	40	242	-93.750%
2026-03-24	0.9500	0.9500	0.9500	0.9500	-2.062%	10	242	-94.737%
2026-03-19	0.9700	0.9700	0.9700	0.9700	-15.652%	1	242	-94.845%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-11.538%	3	241	-95.652%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-10.345%	3	241	-96.154%
2026-03-11	1.5000	1.5000	1.4500	1.4500	-6.452%	8	241	-96.552%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+3.333%	2	242	-96.774%
2026-03-09	1.4500	1.5000	1.4500	1.5000	+7.143%	7	242	-96.667%
2026-03-06	1.4700	1.4700	1.4000	1.4000	0.000%	2	241	-96.429%
2026-03-05	1.4500	1.4500	1.4000	1.4000	-22.222%	2	241	-96.429%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-29.412%	5	243	-97.222%
2026-02-10	2.4000	2.5500	2.4000	2.5500	+13.333%	125	243	-98.039%
2026-02-06	2.2500	2.2500	2.2500	2.2500	-4.255%	100	304	-97.778%
2026-02-02	2.3500	2.3500	2.3500	2.3500	+23.684%	1	204	-97.872%
2026-01-30	1.9500	1.9500	1.9000	1.9000	-13.636%	75	203	-97.368%
2026-01-29	2.2000	2.2000	2.2000	2.2000	+4.762%	5	129	-97.727%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-6.667%	20	134	-97.619%
2026-01-23	2.1000	2.2500	2.1000	2.2500	-19.643%	28	132	-97.778%
2026-01-16	2.8000	2.8000	2.8000	2.8000	-1.754%	6	100	-98.214%
2026-01-12	2.8500	2.8500	2.8500	2.8500	-5.000%	1	100	-98.246%
2026-01-09	2.8500	3.1000	2.8500	3.0000	+11.111%	65	99	-98.333%
2026-01-08	2.7000	2.7000	2.7000	2.7000	+1.887%	3	34	-98.148%
2026-01-07	2.7000	2.7000	2.6500	2.6500	+29.268%	16	31	-98.113%
2025-12-30	2.0500	2.0500	2.0500	2.0500	-8.889%	3	16	-97.561%
2025-12-23	2.2500	2.2500	2.2500	2.2500	+21.622%	5	14	-97.778%
2025-12-10	1.8500	1.8500	1.8500	1.8500	-11.905%	3	13	-97.297%
2025-12-04	2.1000	2.1000	2.1000	2.1000	-21.642%	1	10	-97.619%
2025-11-20	2.6800	2.6800	2.6800	2.6800	-16.250%	4	10	-98.134%
2025-11-18	3.2000	3.2000	3.2000	3.2000	-2.439%	1	10	-98.438%
2025-11-05	3.2800	3.2800	3.2800	3.2800	-7.606%	4	10	-98.476%
2025-10-28	3.5500	3.5500	3.5500	3.5500	-1.389%	3	10	-98.592%
2025-10-24	3.6000	3.6000	3.6000	3.6000	+0.840%	4	7	-98.611%
2025-10-15	3.6000	3.6000	3.5700	3.5700	+11.563%	2	3	-98.599%
2025-10-08	3.2000	3.2000	3.2000	3.2000	+8.475%	1	2	-98.438%
2025-10-07	2.9500	2.9500	2.9500	2.9500	-10.606%	2	2	-98.305%
2025-09-23	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-98.485%