Dark

AR20270115P32
AR Jan 15 2027 32.00 Put (AR270115P00032000)
option OPRA

EOD

Jun 26, 2026

2.20-15.385%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.2000	2.2000	2.2000	2.2000	-15.385%	2	1,730	0.000%
2026-06-24	2.6200	2.6200	2.5000	2.6000	-13.333%	12	1,730	-15.385%
2026-06-18	3.0000	3.0000	3.0000	3.0000	+13.208%	5	1,746	-26.667%
2026-06-11	2.6500	2.6500	2.6500	2.6500	-1.852%	6	1,746	-16.981%
2026-06-10	2.7000	2.7000	2.7000	2.7000	-7.850%	20	1,746	-18.519%
2026-06-09	2.9300	2.9300	2.9300	2.9300	+10.566%	10	1,746	-24.915%
2026-06-08	2.6500	2.6500	2.6500	2.6500	0.000%	1	1,736	-16.981%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+3.922%	1	1,736	-16.981%
2026-05-28	2.6000	2.6000	2.5500	2.5500	+2.000%	2	1,735	-13.725%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+6.838%	5	1,737	-12.000%
2026-05-20	2.1300	2.3400	2.1300	2.3400	+14.146%	15	1,737	-5.983%
2026-05-18	2.0500	2.0500	2.0500	2.0500	-22.642%	7	1,727	+7.317%
2026-05-08	2.7200	2.7200	2.6200	2.6500	+29.268%	6	1,727	-16.981%
2026-05-05	2.0500	2.0500	2.0500	2.0500	-10.870%	2	1,727	+7.317%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-9.804%	65	1,727	-4.348%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-11.765%	1	1,698	-13.725%
2026-04-15	2.8900	2.8900	2.8900	2.8900	-0.345%	10	1,698	-23.875%
2026-04-14	2.9000	2.9000	2.9000	2.9000	+9.023%	2	1,698	-24.138%
2026-04-10	2.5000	2.6600	2.5000	2.6600	+20.909%	70	1,699	-17.293%
2026-03-31	2.2000	2.2000	2.2000	2.2000	+18.919%	30	1,680	0.000%
2026-03-30	1.8500	1.8500	1.8500	1.8500	0.000%	3	1,680	+18.919%
2026-03-27	1.8500	1.8500	1.8500	1.8500	-15.909%	3	1,680	+18.919%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,680	0.000%
2026-03-19	2.2500	2.2500	2.2500	2.2500	-17.883%	5	1,681	-2.222%
2026-03-11	2.7400	2.7400	2.7400	2.7400	-0.364%	2	1,676	-19.708%
2026-03-06	2.7100	2.7500	2.7000	2.7500	-34.524%	7	1,678	-20.000%
2026-02-24	4.2000	4.2000	4.2000	4.2000	+4.738%	3	1,683	-47.619%
2026-02-18	4.0000	4.0100	4.0000	4.0100	+8.378%	2	1,686	-45.137%
2026-02-12	3.8000	3.8000	3.7000	3.7000	-7.500%	30	1,686	-40.541%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-4.762%	3	1,674	-45.000%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+5.000%	5	1,674	-47.619%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+5.263%	78	1,679	-45.000%
2026-01-27	4.0000	4.0000	3.8000	3.8000	+4.683%	44	1,623	-42.105%
2026-01-26	3.6300	3.6300	3.6300	3.6300	-6.923%	5	1,579	-39.394%
2026-01-23	3.6700	3.9000	3.6600	3.9000	+7.438%	3	1,579	-43.590%
2026-01-22	3.7000	3.8000	3.6300	3.6300	-21.429%	11	1,581	-39.394%
2026-01-15	4.6000	4.6200	4.5900	4.6200	+0.435%	20	1,582	-52.381%
2026-01-14	4.6400	4.6400	4.5000	4.6000	+4.545%	52	1,564	-52.174%
2026-01-13	4.0000	4.4000	4.0000	4.4000	-4.348%	28	1,539	-50.000%
2026-01-06	4.5000	4.6000	4.5000	4.6000	+15.000%	27	1,539	-52.174%
2025-12-24	3.9000	4.0000	3.9000	4.0000	-0.990%	5	1,540	-45.000%
2025-12-18	4.0000	4.0500	4.0000	4.0400	-8.804%	12	1,540	-45.545%
2025-12-16	4.3800	4.4300	4.3800	4.4300	-3.696%	50	1,534	-50.339%
2025-11-21	4.1000	4.6000	4.1000	4.6000	-0.862%	36	1,534	-52.174%
2025-11-20	4.6400	4.6400	4.6400	4.6400	+3.111%	1	1,528	-52.586%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-4.255%	3	1,528	-51.111%
2025-11-14	4.6000	4.7000	4.5000	4.7000	+6.818%	236	1,528	-53.191%
2025-10-08	4.4000	4.4000	4.4000	4.4000	+2.804%	1	1,309	-50.000%
2025-09-26	4.3000	4.3000	4.2800	4.2800	-6.957%	250	1,309	-48.598%
2025-09-23	4.6000	4.6000	4.6000	4.6000	-8.549%	1	1,309	-52.174%
2025-09-18	5.0300	5.0300	5.0200	5.0300	+4.357%	20	1,308	-56.262%
2025-09-15	4.8000	4.8200	4.8000	4.8200	+4.783%	10	1,327	-54.357%
2025-09-12	4.6000	4.6000	4.6000	4.6000	-6.122%	1	1,326	-52.174%
2025-09-11	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,326	-55.102%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+7.527%	9	1,325	-56.000%
2025-09-08	4.6800	4.6800	4.6500	4.6500	-8.824%	20	1,325	-52.688%
2025-09-02	5.1000	5.1000	5.1000	5.1000	0.000%	7	1,310	-56.863%
2025-08-29	5.1000	5.1000	5.1000	5.1000	-6.422%	250	1,055	-56.863%
2025-08-25	5.4500	5.4500	5.4500	5.4500	-4.386%	1	1,055	-59.633%
2025-08-18	5.7100	5.7100	5.7000	5.7000	+14.000%	12	1,054	-61.404%
2025-08-12	5.0000	5.0000	5.0000	5.0000	0.000%	3	1,066	-56.000%
2025-08-05	5.0000	5.0000	5.0000	5.0000	+0.806%	5	1,066	-56.000%
2025-07-29	4.9600	4.9600	4.9600	4.9600	+21.569%	5	1,061	-55.645%
2025-07-18	4.0800	4.0800	4.0800	4.0800	+3.030%	1,000	1,056	-46.078%
2025-07-10	3.9600	3.9600	3.9600	3.9600	-2.222%	2	56	-44.444%
2025-05-28	4.0500	4.0500	4.0500	4.0500	+1.250%	1	54	-45.679%
2025-05-19	4.0000	4.0000	4.0000	4.0000	+17.647%	1	53	-45.000%
2025-05-14	3.4000	3.4000	3.4000	3.4000	-37.037%	1	52	-35.294%
2025-05-06	5.4000	5.4000	5.4000	5.4000	-6.412%	2	52	-59.259%
2025-04-30	5.7700	5.7700	5.7700	5.7700	+8.868%	2	52	-61.872%
2025-04-29	5.3000	5.3000	5.3000	5.3000	-3.636%	2	50	-58.491%
2025-04-28	5.5000	5.5000	5.5000	5.5000	-7.563%	1	50	-60.000%
2025-04-23	5.9600	5.9600	5.9500	5.9500	-11.458%	2	50	-63.025%
2025-04-08	6.8000	6.8000	6.7200	6.7200	+13.898%	50	50	-67.262%
2025-04-07	5.9000	5.9000	5.9000	5.9000	-8.243%	2	66	-62.712%
2025-04-04	6.4300	6.4300	6.4300	6.4300	+77.135%	8	68	-65.785%
2025-03-31	3.6300	3.6300	3.6300	3.6300	-6.923%	15	72	-39.394%
2025-03-27	3.9000	3.9000	3.9000	3.9000	+15.385%	1	87	-43.590%
2025-03-25	3.3800	3.3800	3.3800	3.3800	-6.371%	5	86	-34.911%
2025-03-21	3.6100	3.6100	3.6100	3.6100	+0.557%	14	81	-39.058%
2025-03-20	3.5900	3.5900	3.5900	3.5900	-2.973%	3	74	-38.719%
2025-03-19	3.6500	3.7000	3.6500	3.7000	-2.887%	13	71	-40.541%
2025-03-18	3.8100	3.8100	3.8100	3.8100	-28.918%	30	78	-42.257%
2025-03-10	5.3500	5.4600	5.3400	5.3600	+42.933%	31	58	-58.955%
2025-01-24	3.7500	3.7500	3.7500	3.7500	+2.740%	18	79	-41.333%
2025-01-23	3.6500	3.6500	3.6500	3.6500	+1.671%	5	88	-39.726%
2025-01-22	3.5400	3.5900	3.5400	3.5900	-6.021%	11	83	-38.719%
2025-01-17	3.9000	3.9000	3.8200	3.8200	-1.292%	16	82	-42.408%
2025-01-16	3.8900	3.8900	3.8700	3.8700	-1.276%	10	82	-43.152%
2025-01-15	3.9200	3.9200	3.9200	3.9200	-6.888%	3	72	-43.878%
2025-01-14	4.1600	4.2100	4.1600	4.2100	+7.949%	5	69	-47.743%
2025-01-10	3.9000	3.9000	3.9000	3.9000	-12.360%	20	64	-43.590%
2025-01-08	4.4500	4.4500	4.4500	4.4500	-3.888%	1	53	-50.562%
2025-01-07	4.6200	4.6600	4.6200	4.6300	-2.114%	7	53	-52.484%
2025-01-06	4.7700	4.7700	4.7300	4.7300	+8.736%	10	36	-53.488%
2025-01-02	4.3500	4.3500	4.3500	4.3500	-15.534%	1	36	-49.425%
2024-12-31	5.1500	5.1500	5.1500	5.1500	+13.187%	1	34	-57.282%
2024-12-30	4.5500	4.5500	4.5500	4.5500	-18.165%	1	34	-51.648%
2024-12-27	5.5600	5.5600	5.5600	5.5600	-0.891%	6	33	-60.432%
2024-12-24	5.6100	5.6100	5.6100	5.6100	-12.344%	1	35	-60.784%
2024-12-20	6.4000	6.4000	6.4000	6.4000	+2.894%	1	35	-65.625%
2024-12-19	6.2200	6.2200	6.2200	6.2200	+7.241%	2	34	-64.630%
2024-11-29	5.8000	5.8000	5.8000	5.8000	+6.618%	2	32	-62.069%
2024-11-25	5.4500	5.4500	5.4400	5.4400	-5.882%	2	31	-59.559%
2024-11-22	5.7800	5.7800	5.7800	5.7800	+7.236%	4	29	-61.938%
2024-11-21	5.3900	5.3900	5.3900	5.3900	-4.602%	1	27	-59.184%
2024-11-20	5.6600	5.6600	5.6500	5.6500	-19.286%	5	26	-61.062%
2024-09-24	7.0000	7.0000	7.0000	7.0000	-6.667%	6	21	-68.571%
2024-09-23	7.5000	7.5000	7.5000	7.5000	0.000%	15	15	-70.667%