Dark

AR20270115P35
AR Jan 15 2027 35.00 Put (AR270115P00035000)
option OPRA

EOD

Aug 13, 2026

2.25+12.500%(+0.25)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0500	2.2500	2.0500	2.2500	+12.500%	26	2,700	0.000%
2026-08-12	2.0000	2.0000	2.0000	2.0000	0.000%	9	2,675	+12.500%
2026-08-11	2.0000	2.0000	2.0000	2.0000	-6.977%	1	2,684	+12.500%
2026-08-10	2.6000	2.6000	2.1500	2.1500	-30.421%	22	2,685	+4.651%
2026-08-07	2.9500	3.1000	2.9500	3.0900	-3.438%	50	2,707	-27.184%
2026-08-06	3.2000	3.2000	3.2000	3.2000	+2.236%	5	2,707	-29.688%
2026-08-05	3.1300	3.1300	3.1300	3.1300	+12.590%	3	2,712	-28.115%
2026-08-03	2.7000	2.7800	2.7000	2.7800	+6.923%	10	2,715	-19.065%
2026-07-31	2.8500	2.8600	2.6000	2.6000	-16.129%	20	2,705	-13.462%
2026-07-30	3.3400	3.3400	3.1000	3.1000	-5.775%	24	2,705	-27.419%
2026-07-29	3.2000	3.2900	3.2000	3.2900	-17.955%	3	2,705	-31.611%
2026-07-28	3.8400	4.0100	3.8300	4.0100	+11.389%	164	2,704	-43.890%
2026-07-27	3.6000	3.6000	3.6000	3.6000	-10.000%	7	2,868	-37.500%
2026-07-21	4.0000	4.0000	4.0000	4.0000	0.000%	9	2,868	-43.750%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-3.614%	13	2,859	-43.750%
2026-07-17	4.2000	4.2000	4.1500	4.1500	+6.410%	6	2,859	-45.783%
2026-07-14	3.9000	3.9000	3.9000	3.9000	+2.632%	5	2,863	-42.308%
2026-07-13	3.9000	3.9000	3.8000	3.8000	+1.877%	5	2,858	-40.789%
2026-07-09	3.7300	3.7300	3.7300	3.7300	+6.571%	1	2,853	-39.678%
2026-07-01	3.5000	3.5000	3.5000	3.5000	0.000%	50	2,852	-35.714%
2026-06-30	3.5000	3.5000	3.5000	3.5000	-9.561%	1	2,902	-35.714%
2026-06-29	3.8700	3.8700	3.8700	3.8700	+4.595%	10	2,903	-41.860%
2026-06-26	3.7000	3.7000	3.7000	3.7000	-5.128%	1	2,913	-39.189%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-2.500%	3	2,914	-42.308%
2026-06-24	3.9700	4.0000	3.9700	4.0000	-9.091%	38	2,917	-43.750%
2026-06-17	4.4800	4.4800	4.4000	4.4000	-1.124%	4	2,955	-48.864%
2026-06-16	4.5100	4.5100	4.4400	4.4500	+3.488%	41	2,957	-49.438%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+1.176%	2	2,986	-47.674%
2026-06-11	4.0800	4.2500	4.0600	4.2500	-4.494%	612	2,986	-47.059%
2026-06-09	4.4000	4.4500	4.3500	4.4500	+11.250%	89	2,376	-49.438%
2026-06-08	3.9500	4.0000	3.9500	4.0000	+0.756%	14	2,445	-43.750%
2026-06-05	3.9900	3.9900	3.9700	3.9700	+10.278%	25	2,447	-43.325%
2026-06-04	3.6000	3.6000	3.6000	3.6000	-2.703%	5	2,472	-37.500%
2026-06-02	3.7400	3.8000	3.6000	3.7000	+5.714%	126	2,467	-39.189%
2026-06-01	3.5000	3.5500	3.5000	3.5000	-12.500%	77	2,341	-35.714%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+5.263%	1	2,264	-43.750%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-9.524%	400	2,263	-40.789%
2026-05-27	4.0000	4.2000	4.0000	4.2000	+3.704%	7	1,863	-46.429%
2026-05-26	3.8000	4.0500	3.8000	4.0500	+6.579%	12	1,859	-44.444%
2026-05-22	3.8000	3.8000	3.8000	3.8000	+11.765%	4	1,846	-40.789%
2026-05-21	3.4000	3.4000	3.4000	3.4000	0.000%	2	1,848	-33.824%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+7.937%	7	1,848	-33.824%
2026-05-18	3.2000	3.2500	3.1500	3.1500	-4.545%	43	1,804	-28.571%
2026-05-15	3.4200	3.4200	3.3000	3.3000	-13.158%	4	1,804	-31.818%
2026-05-13	3.7000	3.8000	3.7000	3.8000	-1.554%	53	1,806	-40.789%
2026-05-08	3.8600	3.8600	3.8600	3.8600	-1.026%	1	1,775	-41.710%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+8.333%	4	1,774	-42.308%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+20.000%	3	1,774	-37.500%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-6.250%	3	1,771	-25.000%
2026-05-01	3.1000	3.2000	3.1000	3.2000	-10.864%	9	1,762	-29.688%
2026-04-27	3.4000	3.5900	3.4000	3.5900	+1.989%	5	1,762	-37.326%
2026-04-24	3.5200	3.5200	3.5200	3.5200	+0.571%	2	1,761	-36.080%
2026-04-23	3.2700	3.5000	3.2700	3.5000	-12.060%	3	1,759	-35.714%
2026-04-21	3.9800	3.9800	3.9800	3.9800	-5.238%	2	1,760	-43.467%
2026-04-17	4.2000	4.2000	4.2000	4.2000	+5.000%	18	1,760	-46.429%
2026-04-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,742	-43.750%
2026-04-14	4.0000	4.2000	3.9500	4.0000	+3.896%	23	1,741	-43.750%
2026-04-13	3.6900	3.8500	3.6900	3.8500	+5.191%	117	1,718	-41.558%
2026-04-10	3.8000	3.8700	3.6500	3.6600	0.000%	140	1,601	-38.525%
2026-04-09	3.6700	3.8200	3.6500	3.6600	-1.081%	1,285	1,461	-38.525%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+13.846%	5	425	-39.189%
2026-04-07	3.2500	3.2500	3.2500	3.2500	+21.269%	5	420	-30.769%
2026-03-30	2.6800	2.6800	2.6800	2.6800	+7.200%	10	418	-16.045%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-6.716%	2	418	-10.000%
2026-03-25	2.6800	2.6800	2.6800	2.6800	-12.131%	1	418	-16.045%
2026-03-19	3.0500	3.0500	3.0500	3.0500	-7.295%	15	419	-26.230%
2026-03-18	3.2900	3.2900	3.2900	3.2900	+2.813%	10	434	-31.611%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-3.030%	7	434	-29.688%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-7.042%	30	438	-31.818%
2026-03-13	3.5300	3.5500	3.5300	3.5500	-1.389%	6	438	-36.620%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-5.263%	1	444	-37.500%
2026-03-11	4.0000	4.0000	3.8000	3.8000	-11.628%	56	444	-40.789%
2026-03-10	4.2400	4.3000	4.2400	4.3000	+9.974%	5	473	-47.674%
2026-03-09	3.9000	3.9100	3.9000	3.9100	-3.695%	10	471	-42.455%
2026-03-05	4.0600	4.0600	4.0600	4.0600	-9.778%	5	467	-44.581%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-22.414%	5	470	-50.000%
2026-02-24	5.8000	5.8000	5.8000	5.8000	+5.839%	3	465	-61.207%
2026-02-23	5.4500	5.4800	5.4500	5.4800	+3.396%	6	465	-58.942%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-7.018%	5	465	-57.547%
2026-02-17	5.7000	5.7000	5.7000	5.7000	+9.615%	1	465	-60.526%
2026-02-12	5.1000	5.2000	5.1000	5.2000	-3.704%	48	465	-56.731%
2026-02-02	5.4000	5.4000	5.4000	5.4000	+8.000%	25	454	-58.333%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-2.344%	5	429	-55.000%
2026-01-22	5.1200	5.1300	5.1200	5.1200	-17.286%	20	424	-56.055%
2026-01-14	6.1700	6.1900	6.1700	6.1900	-0.161%	2	405	-63.651%
2026-01-06	6.2000	6.2000	6.2000	6.2000	-1.587%	1	405	-63.710%
2026-01-05	5.8500	6.3000	5.8500	6.3000	+28.571%	13	404	-64.286%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-7.547%	1	404	-54.082%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-3.636%	25	404	-57.547%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-1.786%	2	391	-59.091%
2025-12-16	5.6000	5.6000	5.6000	5.6000	+3.321%	25	391	-59.821%
2025-12-15	5.4100	5.4200	5.3900	5.4200	-1.455%	40	366	-58.487%
2025-12-02	5.2600	5.5000	5.2600	5.5000	-6.937%	35	351	-59.091%
2025-11-18	5.9100	5.9100	5.9100	5.9100	-2.314%	4	351	-61.929%
2025-11-14	6.0500	6.0500	6.0500	6.0500	+5.217%	1	349	-62.810%
2025-11-12	6.0000	6.0000	5.7500	5.7500	-13.142%	4	350	-60.870%
2025-11-05	6.6000	6.6200	6.6000	6.6200	+0.303%	8	354	-66.012%
2025-10-27	6.6000	6.6000	6.6000	6.6000	+5.600%	25	347	-65.909%
2025-10-09	6.1000	6.2500	6.1000	6.2500	+0.806%	2	347	-64.000%
2025-10-08	6.2000	6.2000	6.2000	6.2000	+6.897%	2	347	-63.710%
2025-10-07	5.8000	5.8000	5.8000	5.8000	-4.918%	2	351	-61.207%
2025-10-06	6.1000	6.1000	6.1000	6.1000	-1.613%	1	351	-63.115%
2025-10-03	6.3000	6.3000	6.2000	6.2000	+1.639%	2	351	-63.710%
2025-10-02	5.9000	6.1000	5.9000	6.1000	+5.172%	15	350	-63.115%
2025-09-30	5.8000	5.8000	5.8000	5.8000	-3.333%	5	359	-61.207%
2025-09-29	6.0000	6.0000	6.0000	6.0000	+7.143%	90	359	-62.500%
2025-09-25	5.8000	5.8000	5.6000	5.6000	-3.114%	30	269	-59.821%
2025-09-24	6.0500	6.0500	5.7800	5.7800	-5.246%	22	250	-61.073%
2025-09-23	6.2000	6.3000	6.1000	6.1000	-1.613%	5	272	-63.115%
2025-09-12	6.2000	6.2000	6.2000	6.2000	-3.125%	1	273	-63.710%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-4.478%	4	273	-64.844%
2025-09-02	6.8000	6.8000	6.7000	6.7000	-1.034%	13	273	-66.418%
2025-08-29	6.7400	6.7700	6.7400	6.7700	+3.359%	206	265	-66.765%
2025-08-28	6.7000	6.7000	6.5500	6.5500	-7.355%	13	265	-65.649%
2025-08-26	7.4000	7.4000	7.0700	7.0700	-3.283%	202	276	-68.175%
2025-08-25	7.3200	7.3200	7.3100	7.3100	+1.811%	2	74	-69.220%
2025-08-21	7.1800	7.1800	7.1700	7.1800	-3.495%	8	72	-68.663%
2025-08-18	7.4400	7.4400	7.4400	7.4400	+14.110%	10	78	-69.758%
2025-08-04	6.5600	6.5600	6.5200	6.5200	+4.320%	5	68	-65.491%
2025-07-29	6.2000	6.2500	6.2000	6.2500	-0.794%	2	63	-64.000%
2025-07-21	6.3200	6.3200	6.3000	6.3000	+16.236%	2	64	-64.286%
2025-07-16	5.1000	5.4300	5.1000	5.4200	+3.435%	5	63	-58.487%
2025-07-15	5.2400	5.2500	5.2200	5.2400	-6.261%	8	63	-57.061%
2025-07-11	5.6000	5.6000	5.5800	5.5900	-0.534%	4	63	-59.750%
2025-07-10	5.7700	5.7800	5.6200	5.6200	+0.357%	10	63	-59.964%
2025-07-09	5.6000	5.6000	5.6000	5.6000	+5.066%	1	63	-59.821%
2025-07-08	5.3400	5.3400	5.3300	5.3300	-3.091%	2	63	-57.786%
2025-07-02	5.4800	5.5000	5.4800	5.5000	+4.167%	3	63	-59.091%
2025-07-01	5.2400	5.2900	5.2400	5.2800	+24.235%	5	63	-57.386%
2025-06-23	4.2500	4.2500	4.2500	4.2500	-9.574%	1	63	-47.059%
2025-06-13	4.7000	4.8200	4.7000	4.7000	-7.662%	16	63	-52.128%
2025-06-10	5.1000	5.1000	5.0900	5.0900	+0.792%	7	62	-55.796%
2025-05-21	5.0500	5.0500	5.0500	5.0500	-0.980%	2	62	-55.446%
2025-05-20	5.1000	5.1000	5.1000	5.1000	+6.250%	1	62	-55.882%
2025-05-13	4.6700	4.9800	4.6700	4.8000	-16.230%	10	62	-53.125%
2025-05-09	5.7300	5.7300	5.7300	5.7300	-15.859%	8	54	-60.733%
2025-05-02	6.8100	6.8100	6.8100	6.8100	-3.541%	2	50	-66.960%
2025-04-25	7.0600	7.0600	7.0600	7.0600	-17.907%	4	49	-68.130%
2025-04-21	8.7000	8.7000	8.6000	8.6000	+2.381%	3	49	-73.837%
2025-04-08	8.4000	8.4000	8.4000	8.4000	+6.464%	55	47	-73.214%
2025-04-04	7.4300	7.8900	7.4300	7.8900	+46.654%	50	87	-71.483%
2025-04-03	5.3800	5.3800	5.3800	5.3800	+12.083%	20	91	-58.178%
2025-03-31	4.8000	4.8000	4.8000	4.8000	+9.091%	10	71	-53.125%
2025-03-26	4.4000	4.4000	4.4000	4.4000	-2.222%	9	81	-48.864%
2025-03-25	4.3500	4.5000	4.3500	4.5000	-3.226%	9	72	-50.000%
2025-03-24	4.6500	4.6500	4.6500	4.6500	-1.483%	2	69	-51.613%
2025-03-21	4.7200	4.7200	4.7200	4.7200	-1.667%	2	67	-52.331%
2025-03-20	4.8000	4.8000	4.8000	4.8000	+3.226%	5	66	-53.125%
2025-03-19	4.6500	4.6500	4.6500	4.6500	-23.394%	10	71	-51.613%
2025-03-05	6.0700	6.0700	6.0700	6.0700	+17.864%	12	61	-62.932%
2025-02-05	5.1500	5.1500	5.1500	5.1500	+23.501%	3	73	-56.311%
2025-02-03	4.1700	4.1700	4.1700	4.1700	-22.491%	5	76	-46.043%
2025-01-29	4.9200	5.5000	4.9200	5.3800	+13.742%	4	71	-58.178%
2025-01-22	4.7200	4.7300	4.7200	4.7300	-2.273%	2	67	-52.431%
2025-01-17	4.8000	4.8400	4.8000	4.8400	-2.419%	14	62	-53.512%
2025-01-15	4.9600	4.9800	4.9400	4.9600	-9.324%	15	62	-54.637%
2025-01-13	5.5500	5.5600	5.4700	5.4700	-4.035%	19	47	-58.867%
2025-01-08	5.6800	5.7200	5.5900	5.7000	-10.938%	16	12	-60.526%
2024-12-30	6.4000	6.4000	6.4000	6.4000	-12.329%	1	12	-64.844%
2024-11-22	7.3000	7.3000	7.3000	7.3000	-8.291%	2	11	-69.178%
2024-11-11	8.0500	8.0500	7.9600	7.9600	0.000%	10	10	-71.734%