Dark

AR20270115P30
AR Jan 15 2027 30.00 Put (AR270115P00030000)
option OPRA

EOD

Sep 29, 2026

0.9500-9.524%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9500	0.9500	0.9500	0.9500	-9.524%	1	2,482	0.000%
2026-09-21	1.0500	1.0500	1.0500	1.0500	+40.000%	3	2,482	-9.524%
2026-09-17	0.7500	0.7500	0.7500	0.7500	+25.000%	2	2,480	+26.667%
2026-09-16	0.6000	0.6000	0.6000	0.6000	+100.000%	1	2,482	+58.333%
2026-09-14	0.4500	0.4500	0.3000	0.3000	-25.000%	21	2,482	+216.667%
2026-09-02	0.4000	0.4000	0.4000	0.4000	+5.263%	50	2,496	+137.500%
2026-09-01	0.3800	0.3800	0.3800	0.3800	-24.000%	3	2,496	+150.000%
2026-08-28	0.5000	0.5000	0.5000	0.5000	+2.041%	2	2,499	+90.000%
2026-08-27	0.4900	0.4900	0.4900	0.4900	-38.750%	5	2,499	+93.878%
2026-08-18	0.8000	0.8000	0.8000	0.8000	+6.667%	5	2,502	+18.750%
2026-08-17	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,507	+26.667%
2026-08-12	0.7000	0.7000	0.7000	0.7000	+16.667%	3	2,506	+35.714%
2026-08-11	0.6500	0.6500	0.6000	0.6000	-27.711%	25	2,509	+58.333%
2026-08-10	0.8500	0.8500	0.8300	0.8300	-23.853%	24	2,508	+14.458%
2026-08-07	1.0500	1.0900	1.0500	1.0900	-5.217%	9	2,504	-12.844%
2026-08-06	1.1500	1.2000	1.1500	1.1500	+2.679%	28	2,502	-17.391%
2026-08-05	1.1500	1.1500	1.1200	1.1200	+12.000%	7	2,524	-15.179%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-14.530%	1	2,521	-5.000%
2026-07-30	1.2000	1.2000	1.1700	1.1700	-2.500%	16	2,521	-18.803%
2026-07-29	1.3000	1.3000	1.2000	1.2000	-25.000%	2	2,520	-20.833%
2026-07-28	1.6000	1.6000	1.6000	1.6000	+34.454%	1	2,518	-40.625%
2026-07-24	1.1900	1.1900	1.1900	1.1900	-8.462%	4	2,517	-20.168%
2026-07-23	1.2700	1.3000	1.2700	1.3000	-23.529%	590	2,517	-26.923%
2026-07-21	1.7100	1.7100	1.7000	1.7000	-8.108%	33	2,252	-44.118%
2026-07-20	1.8500	1.8500	1.8500	1.8500	+8.824%	11	2,220	-48.649%
2026-07-15	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,225	-44.118%
2026-07-14	1.6500	1.6500	1.6500	1.6500	-17.500%	30	2,224	-42.424%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+25.000%	1	2,194	-52.500%
2026-07-09	1.6400	1.6400	1.6000	1.6000	+23.077%	120	2,194	-40.625%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-7.143%	20	2,184	-26.923%
2026-07-07	1.4600	1.5200	1.4000	1.4000	-6.667%	7	2,169	-32.143%
2026-07-06	1.4000	1.5000	1.4000	1.5000	-3.226%	8	2,168	-36.667%
2026-07-02	1.5500	1.5500	1.5500	1.5500	+1.974%	20	2,144	-38.710%
2026-06-30	1.5900	1.5900	1.5000	1.5200	-13.143%	44	2,144	-37.500%
2026-06-29	1.7800	1.7800	1.7000	1.7500	+2.339%	33	2,121	-45.714%
2026-06-26	1.7100	1.7100	1.7100	1.7100	-7.065%	20	2,088	-44.444%
2026-06-25	1.8400	1.8400	1.8400	1.8400	+1.099%	10	2,079	-48.370%
2026-06-24	1.8800	1.8800	1.8000	1.8200	-2.674%	41	2,079	-47.802%
2026-06-23	2.0400	2.0400	1.8500	1.8700	-10.096%	82	2,068	-49.198%
2026-06-22	2.2500	2.2500	2.0800	2.0800	-5.455%	42	1,987	-54.327%
2026-06-18	2.2000	2.2500	2.2000	2.2000	+7.317%	57	1,958	-56.818%
2026-06-15	2.0500	2.0500	2.0500	2.0500	+2.500%	10	1,958	-53.659%
2026-06-12	2.0500	2.0500	2.0000	2.0000	-4.762%	4	1,953	-52.500%
2026-06-11	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,951	-54.762%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,950	-52.500%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+12.821%	2	1,949	-56.818%
2026-06-08	1.9500	1.9500	1.9500	1.9500	0.000%	2	1,948	-51.282%
2026-05-29	1.9500	1.9500	1.9500	1.9500	+5.405%	1	1,948	-51.282%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-5.128%	1	1,949	-48.649%
2026-05-26	1.9100	1.9500	1.9100	1.9500	+2.632%	27	1,950	-51.282%
2026-05-22	1.9000	1.9000	1.9000	1.9000	+15.152%	2	1,932	-50.000%
2026-05-21	1.5000	1.6500	1.5000	1.6500	0.000%	25	1,933	-42.424%
2026-05-20	1.6500	1.6500	1.6500	1.6500	+6.452%	115	1,933	-42.424%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-18.421%	37	1,808	-38.710%
2026-05-11	1.9000	1.9000	1.9000	1.9000	-2.564%	22	1,808	-50.000%
2026-05-07	2.0500	2.0500	1.9500	1.9500	+34.483%	10	1,788	-51.282%
2026-05-05	1.5000	1.5000	1.4500	1.4500	-6.452%	2	1,782	-34.483%
2026-05-04	1.5500	1.5500	1.5500	1.5500	0.000%	2	1,780	-38.710%
2026-05-01	1.5500	1.5500	1.5500	1.5500	-11.932%	1	1,780	-38.710%
2026-04-23	1.7600	1.7600	1.7600	1.7600	-16.190%	3	1,780	-46.023%
2026-04-15	2.1000	2.1000	2.1000	2.1000	+40.000%	1	1,777	-54.762%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,776	-36.667%
2026-03-23	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,776	-45.714%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-31.250%	50	1,777	-42.424%
2026-03-02	2.3800	2.4000	2.3800	2.4000	-22.581%	2	1,777	-60.417%
2026-02-25	3.1000	3.1000	3.1000	3.1000	-6.061%	251	1,553	-69.355%
2026-02-24	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,553	-71.212%
2026-02-23	2.7500	3.1000	2.7500	3.1000	+3.333%	7	1,553	-69.355%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-9.091%	50	1,553	-68.333%
2026-02-17	3.3000	3.3000	3.3000	3.3000	-1.493%	2	1,553	-71.212%
2026-02-05	3.3000	3.3500	3.3000	3.3500	+11.667%	50	1,553	-71.642%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-6.250%	7	1,599	-68.333%
2026-02-03	3.2100	3.2100	3.2000	3.2000	+1.587%	30	1,606	-70.313%
2026-02-02	3.1300	3.2000	3.1300	3.1500	+7.877%	16	1,605	-69.841%
2026-01-29	2.9200	2.9200	2.9200	2.9200	-8.750%	1	1,599	-67.466%
2026-01-27	3.0000	3.2000	3.0000	3.2000	+6.667%	17	1,599	-70.313%
2026-01-26	3.0200	3.0200	3.0000	3.0000	0.000%	2	1,590	-68.333%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-17.808%	1	1,591	-68.333%
2026-01-16	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,591	-73.973%
2026-01-15	3.6000	3.6000	3.6000	3.6000	+1.983%	2	1,591	-73.611%
2026-01-12	3.5300	3.5300	3.5300	3.5300	-4.595%	1	1,591	-73.088%
2026-01-09	3.5000	3.8600	3.5000	3.7000	+3.352%	64	1,590	-74.324%
2026-01-06	3.6000	3.6500	3.5800	3.5800	-3.243%	122	1,526	-73.464%
2026-01-05	3.7000	3.7000	3.7000	3.7000	+7.246%	50	1,455	-74.324%
2025-12-16	3.4500	3.4500	3.4500	3.4500	+26.838%	700	1,455	-72.464%
2025-12-08	2.7200	2.7200	2.7200	2.7200	-2.857%	1	765	-65.074%
2025-12-03	2.8000	2.8000	2.8000	2.8000	-17.889%	50	766	-66.071%
2025-11-20	3.4100	3.4100	3.4100	3.4100	-5.278%	2	716	-72.141%
2025-11-19	3.7000	3.7000	3.6000	3.6000	-7.692%	151	718	-73.611%
2025-11-17	3.6000	3.9000	3.6000	3.9000	-6.024%	133	689	-75.641%
2025-10-28	4.1500	4.1500	4.1500	4.1500	+12.162%	3	596	-77.108%
2025-10-09	3.7000	3.7000	3.7000	3.7000	+5.714%	1	593	-74.324%
2025-09-30	3.5000	3.5000	3.5000	3.5000	0.000%	3	593	-72.857%
2025-09-29	3.5100	3.5100	3.5000	3.5000	-5.405%	6	595	-72.857%
2025-09-23	3.7000	3.7000	3.7000	3.7000	-7.500%	2	601	-74.324%
2025-09-17	4.0000	4.0000	4.0000	4.0000	0.000%	5	603	-76.250%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+5.263%	1	603	-76.250%
2025-09-12	3.8000	3.8000	3.8000	3.8000	-5.941%	1	603	-75.000%
2025-09-08	4.0000	4.0500	4.0000	4.0400	-3.810%	23	603	-76.485%
2025-09-02	4.1500	4.2000	4.1500	4.2000	-4.545%	11	611	-77.381%
2025-08-27	4.4000	4.4000	4.4000	4.4000	-1.124%	461	621	-78.409%
2025-08-26	4.5000	4.5000	4.3900	4.4500	-3.261%	1,543	883	-78.652%
2025-08-18	4.8000	4.8000	4.6000	4.6000	+12.195%	2,001	2,089	-79.348%
2025-08-15	4.1000	4.1000	4.1000	4.1000	+13.889%	2	171	-76.829%
2025-07-31	3.6000	3.6000	3.6000	3.6000	-10.000%	1	169	-73.611%
2025-07-29	4.0200	4.0200	3.9600	4.0000	-2.439%	5	169	-76.250%
2025-07-28	4.4000	4.4000	4.1000	4.1000	+5.128%	24	164	-76.829%
2025-07-25	4.2900	4.2900	3.9000	3.9000	-2.500%	3	153	-75.641%
2025-07-24	4.0700	4.1000	3.9800	4.0000	-2.439%	14	150	-76.250%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-2.381%	2	140	-76.829%
2025-07-21	4.1000	4.2000	4.1000	4.2000	+50.000%	52	141	-77.381%
2025-06-17	2.8000	2.8000	2.8000	2.8000	-15.152%	1	91	-66.071%
2025-06-10	3.3000	3.3000	3.3000	3.3000	+5.096%	9	92	-71.212%
2025-05-13	3.3100	3.3100	3.1400	3.1400	-10.286%	2	101	-69.745%
2025-05-12	3.5000	3.5000	3.5000	3.5000	-7.895%	5	103	-72.857%
2025-05-09	3.9900	3.9900	3.8000	3.8000	-11.422%	16	103	-75.000%
2025-05-08	4.2900	4.2900	4.2900	4.2900	-14.200%	10	101	-77.855%
2025-04-30	4.9400	5.0000	4.9400	5.0000	+0.200%	23	111	-81.000%
2025-04-24	4.9800	4.9900	4.9800	4.9900	-20.794%	2	89	-80.962%
2025-04-08	5.1000	6.3000	5.1000	6.3000	+16.667%	24	87	-84.921%
2025-04-07	5.6000	5.6000	5.4000	5.4000	+74.194%	16	87	-82.407%
2025-03-18	3.1800	3.1800	3.1000	3.1000	-25.301%	40	84	-69.355%
2025-03-06	4.1500	4.1500	4.1500	4.1500	+7.235%	1	82	-77.108%
2025-03-05	3.8700	3.8700	3.8700	3.8700	+9.014%	12	82	-75.452%
2025-02-25	3.5500	3.5500	3.5500	3.5500	+1.429%	2	82	-73.239%
2025-02-24	3.5000	3.5000	3.5000	3.5000	+14.754%	1	84	-72.857%
2025-02-20	3.0500	3.0500	3.0500	3.0500	+6.272%	1	83	-68.852%
2025-02-19	2.8700	2.8700	2.8700	2.8700	-1.712%	5	82	-66.899%
2025-02-18	2.9200	2.9200	2.9200	2.9200	-14.118%	5	77	-67.466%
2025-02-06	3.4000	3.4000	3.4000	3.4000	-3.409%	8	72	-72.059%
2025-01-31	3.5200	3.5200	3.5200	3.5200	-9.744%	2	64	-73.011%
2025-01-28	3.8700	3.9000	3.8700	3.9000	+25.806%	30	63	-75.641%
2025-01-24	3.0900	3.1000	3.0900	3.1000	+3.333%	4	63	-69.355%
2025-01-22	3.0000	3.0000	3.0000	3.0000	-17.808%	3	61	-68.333%
2025-01-13	3.6300	3.6500	3.6300	3.6500	+3.693%	21	64	-73.973%
2025-01-10	3.4600	3.5200	3.4600	3.5200	-6.133%	40	85	-73.011%
2025-01-08	3.7500	3.7500	3.7500	3.7500	-11.765%	1	64	-74.667%
2025-01-02	4.3000	4.3000	4.2000	4.2500	-0.235%	22	64	-77.647%
2024-12-30	4.2600	4.2600	4.2600	4.2600	-8.387%	5	42	-77.700%
2024-12-27	4.7000	4.7000	4.6500	4.6500	-3.125%	8	37	-79.570%
2024-12-26	4.8000	4.8000	4.8000	4.8000	-9.434%	1	39	-80.208%
2024-12-23	5.3000	5.3000	5.3000	5.3000	-3.461%	2	38	-82.075%
2024-12-18	5.4900	5.4900	5.4900	5.4900	+8.713%	1	36	-82.696%
2024-12-16	5.0200	5.0500	5.0200	5.0500	+9.783%	3	32	-81.188%
2024-11-25	4.7500	4.7500	4.6000	4.6000	-10.680%	5	32	-79.348%
2024-11-19	5.1100	5.1500	5.1100	5.1500	-27.465%	2	27	-81.553%
2024-11-04	7.0800	7.1000	7.0700	7.1000	+22.837%	15	25	-86.620%
2024-10-07	5.7800	5.7800	5.7800	5.7800	0.000%	10	10	-83.564%