Dark

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

EOD

Aug 10, 2026

0.4500-2.174%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,496	0.000%
2026-08-07	0.4500	0.4600	0.4000	0.4600	-8.000%	5	1,496	-2.174%
2026-08-06	0.5000	0.5000	0.5000	0.5000	0.000%	3	1,496	-10.000%
2026-08-05	0.5000	0.5000	0.5000	0.5000	+11.111%	12	1,498	-10.000%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-55.000%	3	1,500	0.000%
2026-07-20	0.9500	1.0000	0.9500	1.0000	+6.383%	9	1,503	-55.000%
2026-07-15	0.9400	0.9400	0.9400	0.9400	-11.321%	1	1,500	-52.128%
2026-07-10	1.0500	1.0600	1.0500	1.0600	+15.217%	45	1,501	-57.547%
2026-07-09	0.9000	0.9200	0.9000	0.9200	+15.000%	2	1,456	-51.087%
2026-07-08	0.8000	0.8000	0.8000	0.8000	+8.108%	1	1,456	-43.750%
2026-07-07	0.7500	0.8200	0.7300	0.7400	-26.000%	7	1,456	-39.189%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-4.762%	10	1,456	-55.000%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-3.670%	1	1,456	-57.143%
2026-06-22	1.0900	1.0900	1.0900	1.0900	-12.800%	3	1,456	-58.716%
2026-06-18	1.3500	1.3500	1.2000	1.2500	+4.167%	56	1,506	-64.000%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-4.000%	4	1,506	-62.500%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,506	-64.000%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+4.348%	3	1,506	-62.500%
2026-06-12	1.1500	1.1500	1.1500	1.1500	0.000%	6	1,506	-60.870%
2026-06-11	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,508	-60.870%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-11.538%	2	1,508	-60.870%
2026-06-09	1.3000	1.3000	1.3000	1.3000	+13.043%	1	1,508	-65.385%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+35.294%	5	1,508	-60.870%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-24.107%	1,200	1,508	-47.059%
2026-05-22	1.1200	1.1200	1.1200	1.1200	+13.131%	1	307	-59.821%
2026-05-20	0.9900	0.9900	0.9900	0.9900	+4.211%	5	307	-54.545%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-12.037%	20	319	-52.632%
2026-05-14	1.0800	1.0800	1.0800	1.0800	-1.818%	3	319	-58.333%
2026-05-06	1.0500	1.1000	1.0500	1.1000	+10.000%	4	316	-59.091%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	316	-55.000%
2026-05-01	0.9500	0.9500	0.9500	0.9500	-5.000%	1	315	-52.632%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+17.647%	3	315	-55.000%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-19.048%	3	315	-47.059%
2026-04-27	1.2200	1.2200	1.0500	1.0500	-8.696%	2	315	-57.143%
2026-04-22	1.1500	1.1500	1.1500	1.1500	-14.815%	1	315	-60.870%
2026-04-17	1.3500	1.3500	1.3500	1.3500	+2.273%	3	312	-66.667%
2026-04-14	1.3200	1.3200	1.3200	1.3200	+32.000%	1	312	-65.909%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-13.793%	1	311	-55.000%
2026-03-23	1.1600	1.1600	1.1600	1.1600	-10.769%	1	312	-61.207%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-27.778%	1	312	-65.385%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-10.000%	1	312	-75.000%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-4.762%	2	311	-77.500%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+3.960%	2	313	-78.571%
2026-01-26	1.9000	2.0200	1.9000	2.0200	+1.000%	4	315	-77.723%
2026-01-23	1.8500	2.0000	1.8500	2.0000	-18.367%	9	314	-77.500%
2026-01-06	2.4700	2.4700	2.4500	2.4500	-2.000%	11	314	-81.633%
2026-01-05	2.5000	2.5700	2.5000	2.5000	+19.048%	40	271	-82.000%
2025-12-31	2.1000	2.1000	2.1000	2.1000	+7.692%	1	271	-78.571%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-15.217%	7	271	-76.923%
2025-12-18	2.3000	2.3000	2.3000	2.3000	0.000%	172	271	-80.435%
2025-12-17	2.3000	2.3000	2.3000	2.3000	+4.545%	1	137	-80.435%
2025-12-15	2.1500	2.2000	2.1500	2.2000	+22.222%	52	137	-79.545%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-5.263%	20	178	-75.000%
2025-12-08	1.9000	1.9000	1.9000	1.9000	-24.303%	10	178	-76.316%
2025-11-25	2.5100	2.5100	2.5100	2.5100	-4.924%	1	188	-82.072%
2025-11-24	2.6400	2.6400	2.6400	2.6400	-5.714%	2	189	-82.955%
2025-11-21	2.8000	2.8000	2.8000	2.8000	-12.500%	8	187	-83.929%
2025-11-04	3.3000	3.3000	3.1000	3.2000	+12.676%	89	195	-85.938%
2025-10-24	2.8400	2.8400	2.8400	2.8400	-2.069%	1	149	-84.155%
2025-09-18	2.9000	2.9000	2.9000	2.9000	+1.754%	20	148	-84.483%
2025-09-09	2.8500	2.8500	2.8500	2.8500	-3.390%	20	148	-84.211%
2025-09-02	2.9500	2.9500	2.9500	2.9500	-6.349%	3	148	-84.746%
2025-08-27	3.1500	3.1500	3.1500	3.1500	-10.000%	2	145	-85.714%
2025-08-18	3.4300	3.5000	3.4300	3.5000	+18.644%	60	143	-87.143%
2025-08-12	2.9500	2.9500	2.9500	2.9500	+6.115%	7	83	-84.746%
2025-07-29	2.7800	2.7800	2.7800	2.7800	+9.449%	7	77	-83.813%
2025-07-10	2.5100	2.5400	2.5100	2.5400	+27.000%	2	77	-82.283%
2025-06-18	2.0000	2.0000	2.0000	2.0000	-48.320%	10	69	-77.500%
2025-04-30	3.8700	3.8700	3.8700	3.8700	-0.258%	24	69	-88.372%
2025-04-24	3.8800	3.8800	3.8800	3.8800	-19.669%	3	93	-88.402%
2025-04-11	4.8300	4.8300	4.8300	4.8300	+19.259%	4	96	-90.683%
2025-04-09	5.2000	5.2000	4.0500	4.0500	-16.667%	3	96	-88.889%
2025-04-08	4.8600	4.8600	4.8600	4.8600	+132.536%	22	95	-90.741%
2025-03-25	2.0900	2.0900	2.0900	2.0900	-4.128%	1	84	-78.469%
2025-03-20	2.1800	2.1800	2.1800	2.1800	-34.925%	4	83	-79.358%
2025-03-10	3.3500	3.3500	3.3500	3.3500	+1.515%	50	83	-86.567%
2025-03-06	3.3000	3.3000	3.3000	3.3000	+20.000%	15	72	-86.364%
2025-03-03	2.7500	2.7500	2.7500	2.7500	+17.021%	15	72	-83.636%
2025-02-26	2.3500	2.3500	2.3500	2.3500	+11.374%	1	57	-80.851%
2025-02-19	2.1100	2.1100	2.1100	2.1100	-7.048%	5	56	-78.673%
2025-02-18	2.2700	2.2700	2.2700	2.2700	+0.889%	5	51	-80.176%
2025-02-04	2.2500	2.2500	2.2500	2.2500	+11.386%	1	56	-80.000%
2025-02-03	2.0200	2.0200	2.0200	2.0200	-26.545%	5	55	-77.723%
2025-01-28	2.7600	2.7600	2.7500	2.7500	+25.000%	4	60	-83.636%
2025-01-23	2.2000	2.2000	2.2000	2.2000	-3.930%	10	58	-79.545%
2025-01-16	2.3000	2.3000	2.2800	2.2900	-16.117%	10	48	-80.349%
2025-01-10	2.7300	2.7300	2.7300	2.7300	+1.487%	20	44	-83.516%
2025-01-08	2.7300	2.7300	2.6900	2.6900	-16.199%	35	19	-83.271%
2025-01-02	3.1700	3.2100	3.1700	3.2100	+3.548%	19	19	-85.981%
2024-12-30	3.1000	3.1000	3.1000	3.1000	-15.301%	5	32	-85.484%
2024-12-23	3.6600	3.6600	3.6600	3.6600	-8.500%	5	27	-87.705%
2024-12-17	4.0000	4.0000	4.0000	4.0000	+8.108%	3	23	-88.750%
2024-12-13	3.7000	3.7000	3.7000	3.7000	-6.566%	2	20	-87.838%
2024-12-06	3.9600	3.9600	3.9600	3.9600	+0.253%	2	19	-88.636%
2024-12-04	3.9500	3.9500	3.9500	3.9500	+5.898%	1	18	-88.608%
2024-12-02	3.7300	3.7300	3.7300	3.7300	+0.811%	1	17	-87.936%
2024-11-27	3.7000	3.7000	3.7000	3.7000	-2.375%	1	15	-87.838%
2024-11-18	3.8100	3.8100	3.7900	3.7900	-7.561%	5	15	-88.127%
2024-11-11	4.0000	4.1000	4.0000	4.1000	-17.004%	3	11	-89.024%
2024-11-06	4.9300	4.9400	4.9300	4.9400	-7.664%	2	8	-90.891%
2024-11-05	5.3500	5.3500	5.3500	5.3500	+21.315%	2	9	-91.589%
2024-10-04	4.4100	4.4100	4.4100	4.4100	-11.268%	6	7	-89.796%
2024-09-27	5.0000	5.0000	4.9400	4.9700	-4.423%	6	4	-90.946%
2024-09-25	5.1500	5.3000	5.1500	5.2000	0.000%	4	4	-91.346%