Dark

AR20270115P25
AR Jan 15 2027 25.00 Put (AR270115P00025000)
option OPRA

EOD

Jun 29, 2026

0.6400-4.478%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6400	0.6400	0.6400	0.6400	-4.478%	10	335	0.000%
2026-06-24	0.6700	0.6700	0.6700	0.6700	-8.219%	1	335	-4.478%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-2.667%	3	335	-12.329%
2026-06-02	0.7500	0.7500	0.7500	0.7500	0.000%	5	333	-14.667%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-6.250%	8	328	-14.667%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-20.000%	3	324	-20.000%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+17.647%	1	327	-36.000%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-15.000%	20	327	-24.706%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-9.910%	36	307	-36.000%
2026-04-09	1.1100	1.1100	1.1100	1.1100	+30.588%	10	307	-42.342%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+23.188%	10	287	-24.706%
2026-03-26	0.6900	0.6900	0.6900	0.6900	-23.333%	10	287	-7.246%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-35.714%	1	277	-28.889%
2026-02-27	1.4100	1.4700	1.3800	1.4000	-6.040%	54	278	-54.286%
2026-02-26	1.5000	1.5200	1.4500	1.4900	-12.353%	232	256	-57.047%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+6.250%	25	218	-62.353%
2026-02-03	1.6000	1.6000	1.6000	1.6000	0.000%	1	234	-60.000%
2026-02-02	1.5100	1.6000	1.5100	1.6000	+18.519%	2	233	-60.000%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-8.163%	40	231	-52.593%
2026-01-27	1.4700	1.4700	1.4700	1.4700	+1.379%	5	271	-56.463%
2026-01-26	1.4500	1.4500	1.4500	1.4500	+3.571%	4	266	-55.862%
2026-01-23	1.4000	1.4000	1.4000	1.4000	-17.647%	2	266	-54.286%
2026-01-21	1.6100	1.7000	1.6100	1.7000	-10.995%	18	264	-62.353%
2026-01-12	1.9100	1.9100	1.9100	1.9100	+9.143%	1	282	-66.492%
2026-01-08	1.7500	1.7500	1.7500	1.7500	-2.778%	5	282	-63.429%
2026-01-06	1.8000	1.8000	1.8000	1.8000	+5.882%	1	277	-64.444%
2026-01-05	1.7500	1.8500	1.7000	1.7000	+9.677%	30	276	-62.353%
2025-12-26	1.5500	1.5500	1.5500	1.5500	-2.516%	2	258	-58.710%
2025-12-23	1.5900	1.5900	1.5900	1.5900	-3.636%	4	256	-59.748%
2025-12-18	1.6500	1.6500	1.6500	1.6500	-4.070%	30	260	-61.212%
2025-12-17	1.7200	1.7200	1.7200	1.7200	-4.444%	4	230	-62.791%
2025-12-16	1.8000	1.8000	1.7500	1.8000	+20.000%	14	230	-64.444%
2025-12-11	1.5000	1.5000	1.5000	1.5000	+28.205%	40	216	-57.333%
2025-12-05	1.3500	1.3500	1.1700	1.1700	-32.759%	3	178	-45.299%
2025-12-01	1.7400	1.7400	1.7400	1.7400	-13.000%	1	181	-63.218%
2025-11-24	2.0000	2.0000	2.0000	2.0000	0.000%	40	180	-68.000%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-4.762%	4	173	-68.000%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+1.449%	2	172	-69.524%
2025-11-17	1.5500	2.1000	1.5500	2.0700	+8.377%	6	170	-69.082%
2025-11-14	1.9100	1.9100	1.9100	1.9100	+0.526%	5	169	-66.492%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-2.062%	4	165	-66.316%
2025-11-12	1.9400	1.9400	1.9400	1.9400	-9.346%	5	162	-67.010%
2025-11-11	2.1400	2.1400	2.1400	2.1400	+1.422%	2	162	-70.093%
2025-11-10	2.0000	2.1100	2.0000	2.1100	-17.255%	5	162	-69.668%
2025-11-04	2.3500	2.8000	2.3000	2.5500	+2.823%	44	159	-74.902%
2025-11-03	2.4800	2.4800	2.4800	2.4800	-6.415%	2	156	-74.194%
2025-10-30	2.6500	2.6500	2.6500	2.6500	+12.766%	4	156	-75.849%
2025-10-29	2.3500	2.3500	2.3500	2.3500	-14.545%	5	152	-72.766%
2025-10-20	2.7500	2.7500	2.7500	2.7500	+7.843%	10	149	-76.727%
2025-10-16	2.5200	2.5500	2.5200	2.5500	-4.135%	4	149	-74.902%
2025-10-14	2.6600	2.6600	2.6600	2.6600	+35.025%	4	145	-75.940%
2025-10-06	1.9700	1.9700	1.9700	1.9700	+3.684%	6	141	-67.513%
2025-09-30	1.9000	1.9000	1.9000	1.9000	0.000%	3	135	-66.316%
2025-09-25	1.9000	1.9000	1.9000	1.9000	-17.031%	10	135	-66.316%
2025-09-16	2.2900	2.2900	2.2900	2.2900	+9.048%	10	145	-72.052%
2025-09-12	2.1000	2.1000	2.1000	2.1000	-6.667%	4	145	-69.524%
2025-09-11	2.2500	2.2500	2.2500	2.2500	-2.174%	1	149	-71.556%
2025-09-02	2.3000	2.3000	2.3000	2.3000	-8.000%	1	149	-72.174%
2025-08-21	2.5000	2.5000	2.5000	2.5000	-4.215%	10	149	-74.400%
2025-08-18	2.6800	2.7000	2.6000	2.6100	+21.395%	25	139	-75.479%
2025-08-15	2.1500	2.1500	2.1500	2.1500	-4.018%	3	121	-70.233%
2025-08-13	2.2300	2.2400	2.2300	2.2400	-0.444%	8	118	-71.429%
2025-07-30	2.2500	2.2500	2.2500	2.2500	-6.639%	2	110	-71.556%
2025-07-23	2.3500	2.4100	2.3500	2.4100	+30.978%	45	108	-73.444%
2025-07-16	1.8100	1.8400	1.8100	1.8400	-36.552%	4	63	-65.217%
2025-05-01	2.9000	2.9000	2.9000	2.9000	-8.517%	30	62	-77.931%
2025-04-24	3.1700	3.1700	3.1700	3.1700	-18.718%	1	32	-79.811%
2025-04-10	3.9000	3.9000	3.9000	3.9000	+47.170%	1	32	-83.590%
2025-04-04	2.6500	2.6500	2.6500	2.6500	+51.429%	20	31	-75.849%
2025-01-23	1.7500	1.7500	1.7500	1.7500	-46.154%	10	32	-63.429%
2024-12-06	3.2500	3.2500	3.2500	3.2500	+4.167%	4	22	-80.308%
2024-12-02	3.0300	3.1200	3.0300	3.1200	+12.230%	3	20	-79.487%
2024-11-25	2.7800	2.7800	2.7800	2.7800	-34.742%	3	17	-76.978%
2024-11-05	4.2700	4.2700	4.2600	4.2600	-2.517%	9	17	-84.977%
2024-11-04	4.4000	4.4000	4.3700	4.3700	-7.021%	10	17	-85.355%
2024-11-01	4.5800	4.7500	4.5800	4.7000	+16.049%	22	22	-86.383%
2024-10-30	4.0500	4.0500	4.0500	4.0500	-1.220%	2	13	-84.198%
2024-10-29	4.1000	4.1000	4.1000	4.1000	+6.494%	10	11	-84.390%
2024-10-08	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-83.377%