Dark

AR20270115P27
AR Jan 15 2027 27.00 Put (AR270115P00027000)
option OPRA

EOD

Jun 25, 2026

1.00-4.762%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	1.0000	1.0000	1.0000	1.0000	-4.762%	10	1,456	0.000%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-3.670%	1	1,456	-4.762%
2026-06-22	1.0900	1.0900	1.0900	1.0900	-12.800%	3	1,456	-8.257%
2026-06-18	1.3500	1.3500	1.2000	1.2500	+4.167%	56	1,506	-20.000%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-4.000%	4	1,506	-16.667%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,506	-20.000%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+4.348%	3	1,506	-16.667%
2026-06-12	1.1500	1.1500	1.1500	1.1500	0.000%	6	1,506	-13.043%
2026-06-11	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,508	-13.043%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-11.538%	2	1,508	-13.043%
2026-06-09	1.3000	1.3000	1.3000	1.3000	+13.043%	1	1,508	-23.077%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+35.294%	5	1,508	-13.043%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-24.107%	1,200	1,508	+17.647%
2026-05-22	1.1200	1.1200	1.1200	1.1200	+13.131%	1	307	-10.714%
2026-05-20	0.9900	0.9900	0.9900	0.9900	+4.211%	5	307	+1.010%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-12.037%	20	319	+5.263%
2026-05-14	1.0800	1.0800	1.0800	1.0800	-1.818%	3	319	-7.407%
2026-05-06	1.0500	1.1000	1.0500	1.1000	+10.000%	4	316	-9.091%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	316	0.000%
2026-05-01	0.9500	0.9500	0.9500	0.9500	-5.000%	1	315	+5.263%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+17.647%	3	315	0.000%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-19.048%	3	315	+17.647%
2026-04-27	1.2200	1.2200	1.0500	1.0500	-8.696%	2	315	-4.762%
2026-04-22	1.1500	1.1500	1.1500	1.1500	-14.815%	1	315	-13.043%
2026-04-17	1.3500	1.3500	1.3500	1.3500	+2.273%	3	312	-25.926%
2026-04-14	1.3200	1.3200	1.3200	1.3200	+32.000%	1	312	-24.242%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-13.793%	1	311	0.000%
2026-03-23	1.1600	1.1600	1.1600	1.1600	-10.769%	1	312	-13.793%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-27.778%	1	312	-23.077%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-10.000%	1	312	-44.444%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-4.762%	2	311	-50.000%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+3.960%	2	313	-52.381%
2026-01-26	1.9000	2.0200	1.9000	2.0200	+1.000%	4	315	-50.495%
2026-01-23	1.8500	2.0000	1.8500	2.0000	-18.367%	9	314	-50.000%
2026-01-06	2.4700	2.4700	2.4500	2.4500	-2.000%	11	314	-59.184%
2026-01-05	2.5000	2.5700	2.5000	2.5000	+19.048%	40	271	-60.000%
2025-12-31	2.1000	2.1000	2.1000	2.1000	+7.692%	1	271	-52.381%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-15.217%	7	271	-48.718%
2025-12-18	2.3000	2.3000	2.3000	2.3000	0.000%	172	271	-56.522%
2025-12-17	2.3000	2.3000	2.3000	2.3000	+4.545%	1	137	-56.522%
2025-12-15	2.1500	2.2000	2.1500	2.2000	+22.222%	52	137	-54.545%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-5.263%	20	178	-44.444%
2025-12-08	1.9000	1.9000	1.9000	1.9000	-24.303%	10	178	-47.368%
2025-11-25	2.5100	2.5100	2.5100	2.5100	-4.924%	1	188	-60.159%
2025-11-24	2.6400	2.6400	2.6400	2.6400	-5.714%	2	189	-62.121%
2025-11-21	2.8000	2.8000	2.8000	2.8000	-12.500%	8	187	-64.286%
2025-11-04	3.3000	3.3000	3.1000	3.2000	+12.676%	89	195	-68.750%
2025-10-24	2.8400	2.8400	2.8400	2.8400	-2.069%	1	149	-64.789%
2025-09-18	2.9000	2.9000	2.9000	2.9000	+1.754%	20	148	-65.517%
2025-09-09	2.8500	2.8500	2.8500	2.8500	-3.390%	20	148	-64.912%
2025-09-02	2.9500	2.9500	2.9500	2.9500	-6.349%	3	148	-66.102%
2025-08-27	3.1500	3.1500	3.1500	3.1500	-10.000%	2	145	-68.254%
2025-08-18	3.4300	3.5000	3.4300	3.5000	+18.644%	60	143	-71.429%
2025-08-12	2.9500	2.9500	2.9500	2.9500	+6.115%	7	83	-66.102%
2025-07-29	2.7800	2.7800	2.7800	2.7800	+9.449%	7	77	-64.029%
2025-07-10	2.5100	2.5400	2.5100	2.5400	+27.000%	2	77	-60.630%
2025-06-18	2.0000	2.0000	2.0000	2.0000	-48.320%	10	69	-50.000%
2025-04-30	3.8700	3.8700	3.8700	3.8700	-0.258%	24	69	-74.160%
2025-04-24	3.8800	3.8800	3.8800	3.8800	-19.669%	3	93	-74.227%
2025-04-11	4.8300	4.8300	4.8300	4.8300	+19.259%	4	96	-79.296%
2025-04-09	5.2000	5.2000	4.0500	4.0500	-16.667%	3	96	-75.309%
2025-04-08	4.8600	4.8600	4.8600	4.8600	+132.536%	22	95	-79.424%
2025-03-25	2.0900	2.0900	2.0900	2.0900	-4.128%	1	84	-52.153%
2025-03-20	2.1800	2.1800	2.1800	2.1800	-34.925%	4	83	-54.128%
2025-03-10	3.3500	3.3500	3.3500	3.3500	+1.515%	50	83	-70.149%
2025-03-06	3.3000	3.3000	3.3000	3.3000	+20.000%	15	72	-69.697%
2025-03-03	2.7500	2.7500	2.7500	2.7500	+17.021%	15	72	-63.636%
2025-02-26	2.3500	2.3500	2.3500	2.3500	+11.374%	1	57	-57.447%
2025-02-19	2.1100	2.1100	2.1100	2.1100	-7.048%	5	56	-52.607%
2025-02-18	2.2700	2.2700	2.2700	2.2700	+0.889%	5	51	-55.947%
2025-02-04	2.2500	2.2500	2.2500	2.2500	+11.386%	1	56	-55.556%
2025-02-03	2.0200	2.0200	2.0200	2.0200	-26.545%	5	55	-50.495%
2025-01-28	2.7600	2.7600	2.7500	2.7500	+25.000%	4	60	-63.636%
2025-01-23	2.2000	2.2000	2.2000	2.2000	-3.930%	10	58	-54.545%
2025-01-16	2.3000	2.3000	2.2800	2.2900	-16.117%	10	48	-56.332%
2025-01-10	2.7300	2.7300	2.7300	2.7300	+1.487%	20	44	-63.370%
2025-01-08	2.7300	2.7300	2.6900	2.6900	-16.199%	35	19	-62.825%
2025-01-02	3.1700	3.2100	3.1700	3.2100	+3.548%	19	19	-68.847%
2024-12-30	3.1000	3.1000	3.1000	3.1000	-15.301%	5	32	-67.742%
2024-12-23	3.6600	3.6600	3.6600	3.6600	-8.500%	5	27	-72.678%
2024-12-17	4.0000	4.0000	4.0000	4.0000	+8.108%	3	23	-75.000%
2024-12-13	3.7000	3.7000	3.7000	3.7000	-6.566%	2	20	-72.973%
2024-12-06	3.9600	3.9600	3.9600	3.9600	+0.253%	2	19	-74.747%
2024-12-04	3.9500	3.9500	3.9500	3.9500	+5.898%	1	18	-74.684%
2024-12-02	3.7300	3.7300	3.7300	3.7300	+0.811%	1	17	-73.190%
2024-11-27	3.7000	3.7000	3.7000	3.7000	-2.375%	1	15	-72.973%
2024-11-18	3.8100	3.8100	3.7900	3.7900	-7.561%	5	15	-73.615%
2024-11-11	4.0000	4.1000	4.0000	4.1000	-17.004%	3	11	-75.610%
2024-11-06	4.9300	4.9400	4.9300	4.9400	-7.664%	2	8	-79.757%
2024-11-05	5.3500	5.3500	5.3500	5.3500	+21.315%	2	9	-81.308%
2024-10-04	4.4100	4.4100	4.4100	4.4100	-11.268%	6	7	-77.324%
2024-09-27	5.0000	5.0000	4.9400	4.9700	-4.423%	6	4	-79.879%
2024-09-25	5.1500	5.3000	5.1500	5.2000	0.000%	4	4	-80.769%