Dark

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

EOD

Aug 7, 2026

0.2500-43.182%(-0.1900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2500	0.2500	0.2500	0.2500	-43.182%	4	334	0.000%
2026-07-29	0.4400	0.4400	0.4400	0.4400	-20.000%	1	335	-43.182%
2026-07-16	0.5500	0.5500	0.5500	0.5500	-8.333%	1	335	-54.545%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+5.263%	1	335	-58.333%
2026-07-09	0.5700	0.5700	0.5700	0.5700	+9.615%	1	334	-56.140%
2026-07-08	0.5200	0.5200	0.5200	0.5200	+4.000%	1	335	-51.923%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-21.875%	8	335	-50.000%
2026-06-29	0.6400	0.6400	0.6400	0.6400	-4.478%	10	335	-60.938%
2026-06-24	0.6700	0.6700	0.6700	0.6700	-8.219%	1	335	-62.687%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-2.667%	3	335	-65.753%
2026-06-02	0.7500	0.7500	0.7500	0.7500	0.000%	5	333	-66.667%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-6.250%	8	328	-66.667%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-20.000%	3	324	-68.750%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+17.647%	1	327	-75.000%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-15.000%	20	327	-70.588%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-9.910%	36	307	-75.000%
2026-04-09	1.1100	1.1100	1.1100	1.1100	+30.588%	10	307	-77.477%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+23.188%	10	287	-70.588%
2026-03-26	0.6900	0.6900	0.6900	0.6900	-23.333%	10	287	-63.768%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-35.714%	1	277	-72.222%
2026-02-27	1.4100	1.4700	1.3800	1.4000	-6.040%	54	278	-82.143%
2026-02-26	1.5000	1.5200	1.4500	1.4900	-12.353%	232	256	-83.221%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+6.250%	25	218	-85.294%
2026-02-03	1.6000	1.6000	1.6000	1.6000	0.000%	1	234	-84.375%
2026-02-02	1.5100	1.6000	1.5100	1.6000	+18.519%	2	233	-84.375%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-8.163%	40	231	-81.481%
2026-01-27	1.4700	1.4700	1.4700	1.4700	+1.379%	5	271	-82.993%
2026-01-26	1.4500	1.4500	1.4500	1.4500	+3.571%	4	266	-82.759%
2026-01-23	1.4000	1.4000	1.4000	1.4000	-17.647%	2	266	-82.143%
2026-01-21	1.6100	1.7000	1.6100	1.7000	-10.995%	18	264	-85.294%
2026-01-12	1.9100	1.9100	1.9100	1.9100	+9.143%	1	282	-86.911%
2026-01-08	1.7500	1.7500	1.7500	1.7500	-2.778%	5	282	-85.714%
2026-01-06	1.8000	1.8000	1.8000	1.8000	+5.882%	1	277	-86.111%
2026-01-05	1.7500	1.8500	1.7000	1.7000	+9.677%	30	276	-85.294%
2025-12-26	1.5500	1.5500	1.5500	1.5500	-2.516%	2	258	-83.871%
2025-12-23	1.5900	1.5900	1.5900	1.5900	-3.636%	4	256	-84.277%
2025-12-18	1.6500	1.6500	1.6500	1.6500	-4.070%	30	260	-84.848%
2025-12-17	1.7200	1.7200	1.7200	1.7200	-4.444%	4	230	-85.465%
2025-12-16	1.8000	1.8000	1.7500	1.8000	+20.000%	14	230	-86.111%
2025-12-11	1.5000	1.5000	1.5000	1.5000	+28.205%	40	216	-83.333%
2025-12-05	1.3500	1.3500	1.1700	1.1700	-32.759%	3	178	-78.632%
2025-12-01	1.7400	1.7400	1.7400	1.7400	-13.000%	1	181	-85.632%
2025-11-24	2.0000	2.0000	2.0000	2.0000	0.000%	40	180	-87.500%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-4.762%	4	173	-87.500%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+1.449%	2	172	-88.095%
2025-11-17	1.5500	2.1000	1.5500	2.0700	+8.377%	6	170	-87.923%
2025-11-14	1.9100	1.9100	1.9100	1.9100	+0.526%	5	169	-86.911%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-2.062%	4	165	-86.842%
2025-11-12	1.9400	1.9400	1.9400	1.9400	-9.346%	5	162	-87.113%
2025-11-11	2.1400	2.1400	2.1400	2.1400	+1.422%	2	162	-88.318%
2025-11-10	2.0000	2.1100	2.0000	2.1100	-17.255%	5	162	-88.152%
2025-11-04	2.3500	2.8000	2.3000	2.5500	+2.823%	44	159	-90.196%
2025-11-03	2.4800	2.4800	2.4800	2.4800	-6.415%	2	156	-89.919%
2025-10-30	2.6500	2.6500	2.6500	2.6500	+12.766%	4	156	-90.566%
2025-10-29	2.3500	2.3500	2.3500	2.3500	-14.545%	5	152	-89.362%
2025-10-20	2.7500	2.7500	2.7500	2.7500	+7.843%	10	149	-90.909%
2025-10-16	2.5200	2.5500	2.5200	2.5500	-4.135%	4	149	-90.196%
2025-10-14	2.6600	2.6600	2.6600	2.6600	+35.025%	4	145	-90.602%
2025-10-06	1.9700	1.9700	1.9700	1.9700	+3.684%	6	141	-87.310%
2025-09-30	1.9000	1.9000	1.9000	1.9000	0.000%	3	135	-86.842%
2025-09-25	1.9000	1.9000	1.9000	1.9000	-17.031%	10	135	-86.842%
2025-09-16	2.2900	2.2900	2.2900	2.2900	+9.048%	10	145	-89.083%
2025-09-12	2.1000	2.1000	2.1000	2.1000	-6.667%	4	145	-88.095%
2025-09-11	2.2500	2.2500	2.2500	2.2500	-2.174%	1	149	-88.889%
2025-09-02	2.3000	2.3000	2.3000	2.3000	-8.000%	1	149	-89.130%
2025-08-21	2.5000	2.5000	2.5000	2.5000	-4.215%	10	149	-90.000%
2025-08-18	2.6800	2.7000	2.6000	2.6100	+21.395%	25	139	-90.421%
2025-08-15	2.1500	2.1500	2.1500	2.1500	-4.018%	3	121	-88.372%
2025-08-13	2.2300	2.2400	2.2300	2.2400	-0.444%	8	118	-88.839%
2025-07-30	2.2500	2.2500	2.2500	2.2500	-6.639%	2	110	-88.889%
2025-07-23	2.3500	2.4100	2.3500	2.4100	+30.978%	45	108	-89.627%
2025-07-16	1.8100	1.8400	1.8100	1.8400	-36.552%	4	63	-86.413%
2025-05-01	2.9000	2.9000	2.9000	2.9000	-8.517%	30	62	-91.379%
2025-04-24	3.1700	3.1700	3.1700	3.1700	-18.718%	1	32	-92.114%
2025-04-10	3.9000	3.9000	3.9000	3.9000	+47.170%	1	32	-93.590%
2025-04-04	2.6500	2.6500	2.6500	2.6500	+51.429%	20	31	-90.566%
2025-01-23	1.7500	1.7500	1.7500	1.7500	-46.154%	10	32	-85.714%
2024-12-06	3.2500	3.2500	3.2500	3.2500	+4.167%	4	22	-92.308%
2024-12-02	3.0300	3.1200	3.0300	3.1200	+12.230%	3	20	-91.987%
2024-11-25	2.7800	2.7800	2.7800	2.7800	-34.742%	3	17	-91.007%
2024-11-05	4.2700	4.2700	4.2600	4.2600	-2.517%	9	17	-94.131%
2024-11-04	4.4000	4.4000	4.3700	4.3700	-7.021%	10	17	-94.279%
2024-11-01	4.5800	4.7500	4.5800	4.7000	+16.049%	22	22	-94.681%
2024-10-30	4.0500	4.0500	4.0500	4.0500	-1.220%	2	13	-93.827%
2024-10-29	4.1000	4.1000	4.1000	4.1000	+6.494%	10	11	-93.902%
2024-10-08	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-93.506%