Dark

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

EOD

Sep 29, 2026

3.10+11.511%(+0.32)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1000	3.1000	3.1000	3.1000	+11.511%	18	2,700	0.000%
2026-09-28	2.7600	2.8000	2.7600	2.7800	+3.346%	10	2,718	+11.511%
2026-09-25	2.6900	2.6900	2.6900	2.6900	+16.957%	35	2,710	+15.242%
2026-09-24	2.3000	2.3000	2.3000	2.3000	0.000%	500	2,745	+34.783%
2026-09-23	2.3000	2.3000	2.3000	2.3000	-17.563%	7	2,245	+34.783%
2026-09-22	2.7900	2.7900	2.7900	2.7900	-12.813%	70	2,252	+11.111%
2026-09-21	3.1000	3.2000	3.1000	3.2000	+13.475%	70	2,322	-3.125%
2026-09-18	2.5300	2.8200	2.5300	2.8200	+11.905%	21	2,252	+9.929%
2026-09-17	2.4600	2.5200	2.4600	2.5200	+11.504%	40	2,267	+23.016%
2026-09-16	2.1500	2.2600	2.1500	2.2600	+43.949%	11	2,307	+37.168%
2026-09-15	1.5500	1.5700	1.5500	1.5700	+4.667%	38	2,298	+97.452%
2026-09-14	1.5000	1.5000	1.5000	1.5000	0.000%	5	2,334	+106.667%
2026-09-11	1.5000	1.5000	1.5000	1.5000	+11.111%	1	2,339	+106.667%
2026-09-10	1.4500	1.5400	1.3500	1.3500	+8.000%	19	2,338	+129.630%
2026-09-08	1.2900	1.2900	1.2500	1.2500	-9.420%	16	2,341	+148.000%
2026-09-04	1.4000	1.4000	1.3500	1.3800	+10.400%	48	2,391	+124.638%
2026-09-03	1.2500	1.2500	1.2500	1.2500	0.000%	2	2,391	+148.000%
2026-09-02	1.3300	1.3300	1.2500	1.2500	-3.846%	3	2,391	+148.000%
2026-09-01	1.4000	1.4000	1.3000	1.3000	-18.750%	192	2,390	+138.462%
2026-08-31	1.5000	1.6000	1.5000	1.6000	0.000%	28	2,571	+93.750%
2026-08-27	1.7000	1.7000	1.6000	1.6000	0.000%	35	2,595	+93.750%
2026-08-26	1.6000	1.6500	1.6000	1.6000	-11.111%	12	2,630	+93.750%
2026-08-25	1.9500	1.9500	1.8000	1.8000	-5.263%	33	2,641	+72.222%
2026-08-24	1.7500	1.9000	1.7500	1.9000	-3.553%	36	2,670	+63.158%
2026-08-20	1.9700	1.9700	1.9700	1.9700	-1.500%	10	2,695	+57.360%
2026-08-19	2.0000	2.0000	1.9800	2.0000	-2.439%	8	2,705	+55.000%
2026-08-18	2.1000	2.1000	2.0500	2.0500	0.000%	6	2,701	+51.220%
2026-08-14	2.0500	2.0500	2.0500	2.0500	-8.889%	5	2,695	+51.220%
2026-08-13	2.0500	2.2500	2.0500	2.2500	+12.500%	26	2,700	+37.778%
2026-08-12	2.0000	2.0000	2.0000	2.0000	0.000%	9	2,675	+55.000%
2026-08-11	2.0000	2.0000	2.0000	2.0000	-6.977%	1	2,684	+55.000%
2026-08-10	2.6000	2.6000	2.1500	2.1500	-30.421%	22	2,685	+44.186%
2026-08-07	2.9500	3.1000	2.9500	3.0900	-3.438%	50	2,707	+0.324%
2026-08-06	3.2000	3.2000	3.2000	3.2000	+2.236%	5	2,707	-3.125%
2026-08-05	3.1300	3.1300	3.1300	3.1300	+12.590%	3	2,712	-0.958%
2026-08-03	2.7000	2.7800	2.7000	2.7800	+6.923%	10	2,715	+11.511%
2026-07-31	2.8500	2.8600	2.6000	2.6000	-16.129%	20	2,705	+19.231%
2026-07-30	3.3400	3.3400	3.1000	3.1000	-5.775%	24	2,705	0.000%
2026-07-29	3.2000	3.2900	3.2000	3.2900	-17.955%	3	2,705	-5.775%
2026-07-28	3.8400	4.0100	3.8300	4.0100	+11.389%	164	2,704	-22.693%
2026-07-27	3.6000	3.6000	3.6000	3.6000	-10.000%	7	2,868	-13.889%
2026-07-21	4.0000	4.0000	4.0000	4.0000	0.000%	9	2,868	-22.500%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-3.614%	13	2,859	-22.500%
2026-07-17	4.2000	4.2000	4.1500	4.1500	+6.410%	6	2,859	-25.301%
2026-07-14	3.9000	3.9000	3.9000	3.9000	+2.632%	5	2,863	-20.513%
2026-07-13	3.9000	3.9000	3.8000	3.8000	+1.877%	5	2,858	-18.421%
2026-07-09	3.7300	3.7300	3.7300	3.7300	+6.571%	1	2,853	-16.890%
2026-07-01	3.5000	3.5000	3.5000	3.5000	0.000%	50	2,852	-11.429%
2026-06-30	3.5000	3.5000	3.5000	3.5000	-9.561%	1	2,902	-11.429%
2026-06-29	3.8700	3.8700	3.8700	3.8700	+4.595%	10	2,903	-19.897%
2026-06-26	3.7000	3.7000	3.7000	3.7000	-5.128%	1	2,913	-16.216%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-2.500%	3	2,914	-20.513%
2026-06-24	3.9700	4.0000	3.9700	4.0000	-9.091%	38	2,917	-22.500%
2026-06-17	4.4800	4.4800	4.4000	4.4000	-1.124%	4	2,955	-29.545%
2026-06-16	4.5100	4.5100	4.4400	4.4500	+3.488%	41	2,957	-30.337%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+1.176%	2	2,986	-27.907%
2026-06-11	4.0800	4.2500	4.0600	4.2500	-4.494%	612	2,986	-27.059%
2026-06-09	4.4000	4.4500	4.3500	4.4500	+11.250%	89	2,376	-30.337%
2026-06-08	3.9500	4.0000	3.9500	4.0000	+0.756%	14	2,445	-22.500%
2026-06-05	3.9900	3.9900	3.9700	3.9700	+10.278%	25	2,447	-21.914%
2026-06-04	3.6000	3.6000	3.6000	3.6000	-2.703%	5	2,472	-13.889%
2026-06-02	3.7400	3.8000	3.6000	3.7000	+5.714%	126	2,467	-16.216%
2026-06-01	3.5000	3.5500	3.5000	3.5000	-12.500%	77	2,341	-11.429%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+5.263%	1	2,264	-22.500%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-9.524%	400	2,263	-18.421%
2026-05-27	4.0000	4.2000	4.0000	4.2000	+3.704%	7	1,863	-26.190%
2026-05-26	3.8000	4.0500	3.8000	4.0500	+6.579%	12	1,859	-23.457%
2026-05-22	3.8000	3.8000	3.8000	3.8000	+11.765%	4	1,846	-18.421%
2026-05-21	3.4000	3.4000	3.4000	3.4000	0.000%	2	1,848	-8.824%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+7.937%	7	1,848	-8.824%
2026-05-18	3.2000	3.2500	3.1500	3.1500	-4.545%	43	1,804	-1.587%
2026-05-15	3.4200	3.4200	3.3000	3.3000	-13.158%	4	1,804	-6.061%
2026-05-13	3.7000	3.8000	3.7000	3.8000	-1.554%	53	1,806	-18.421%
2026-05-08	3.8600	3.8600	3.8600	3.8600	-1.026%	1	1,775	-19.689%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+8.333%	4	1,774	-20.513%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+20.000%	3	1,774	-13.889%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-6.250%	3	1,771	+3.333%
2026-05-01	3.1000	3.2000	3.1000	3.2000	-10.864%	9	1,762	-3.125%
2026-04-27	3.4000	3.5900	3.4000	3.5900	+1.989%	5	1,762	-13.649%
2026-04-24	3.5200	3.5200	3.5200	3.5200	+0.571%	2	1,761	-11.932%
2026-04-23	3.2700	3.5000	3.2700	3.5000	-12.060%	3	1,759	-11.429%
2026-04-21	3.9800	3.9800	3.9800	3.9800	-5.238%	2	1,760	-22.111%
2026-04-17	4.2000	4.2000	4.2000	4.2000	+5.000%	18	1,760	-26.190%
2026-04-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,742	-22.500%
2026-04-14	4.0000	4.2000	3.9500	4.0000	+3.896%	23	1,741	-22.500%
2026-04-13	3.6900	3.8500	3.6900	3.8500	+5.191%	117	1,718	-19.481%
2026-04-10	3.8000	3.8700	3.6500	3.6600	0.000%	140	1,601	-15.301%
2026-04-09	3.6700	3.8200	3.6500	3.6600	-1.081%	1,285	1,461	-15.301%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+13.846%	5	425	-16.216%
2026-04-07	3.2500	3.2500	3.2500	3.2500	+21.269%	5	420	-4.615%
2026-03-30	2.6800	2.6800	2.6800	2.6800	+7.200%	10	418	+15.672%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-6.716%	2	418	+24.000%
2026-03-25	2.6800	2.6800	2.6800	2.6800	-12.131%	1	418	+15.672%
2026-03-19	3.0500	3.0500	3.0500	3.0500	-7.295%	15	419	+1.639%
2026-03-18	3.2900	3.2900	3.2900	3.2900	+2.813%	10	434	-5.775%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-3.030%	7	434	-3.125%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-7.042%	30	438	-6.061%
2026-03-13	3.5300	3.5500	3.5300	3.5500	-1.389%	6	438	-12.676%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-5.263%	1	444	-13.889%
2026-03-11	4.0000	4.0000	3.8000	3.8000	-11.628%	56	444	-18.421%
2026-03-10	4.2400	4.3000	4.2400	4.3000	+9.974%	5	473	-27.907%
2026-03-09	3.9000	3.9100	3.9000	3.9100	-3.695%	10	471	-20.716%
2026-03-05	4.0600	4.0600	4.0600	4.0600	-9.778%	5	467	-23.645%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-22.414%	5	470	-31.111%
2026-02-24	5.8000	5.8000	5.8000	5.8000	+5.839%	3	465	-46.552%
2026-02-23	5.4500	5.4800	5.4500	5.4800	+3.396%	6	465	-43.431%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-7.018%	5	465	-41.509%
2026-02-17	5.7000	5.7000	5.7000	5.7000	+9.615%	1	465	-45.614%
2026-02-12	5.1000	5.2000	5.1000	5.2000	-3.704%	48	465	-40.385%
2026-02-02	5.4000	5.4000	5.4000	5.4000	+8.000%	25	454	-42.593%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-2.344%	5	429	-38.000%
2026-01-22	5.1200	5.1300	5.1200	5.1200	-17.286%	20	424	-39.453%
2026-01-14	6.1700	6.1900	6.1700	6.1900	-0.161%	2	405	-49.919%
2026-01-06	6.2000	6.2000	6.2000	6.2000	-1.587%	1	405	-50.000%
2026-01-05	5.8500	6.3000	5.8500	6.3000	+28.571%	13	404	-50.794%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-7.547%	1	404	-36.735%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-3.636%	25	404	-41.509%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-1.786%	2	391	-43.636%
2025-12-16	5.6000	5.6000	5.6000	5.6000	+3.321%	25	391	-44.643%
2025-12-15	5.4100	5.4200	5.3900	5.4200	-1.455%	40	366	-42.804%
2025-12-02	5.2600	5.5000	5.2600	5.5000	-6.937%	35	351	-43.636%
2025-11-18	5.9100	5.9100	5.9100	5.9100	-2.314%	4	351	-47.547%
2025-11-14	6.0500	6.0500	6.0500	6.0500	+5.217%	1	349	-48.760%
2025-11-12	6.0000	6.0000	5.7500	5.7500	-13.142%	4	350	-46.087%
2025-11-05	6.6000	6.6200	6.6000	6.6200	+0.303%	8	354	-53.172%
2025-10-27	6.6000	6.6000	6.6000	6.6000	+5.600%	25	347	-53.030%
2025-10-09	6.1000	6.2500	6.1000	6.2500	+0.806%	2	347	-50.400%
2025-10-08	6.2000	6.2000	6.2000	6.2000	+6.897%	2	347	-50.000%
2025-10-07	5.8000	5.8000	5.8000	5.8000	-4.918%	2	351	-46.552%
2025-10-06	6.1000	6.1000	6.1000	6.1000	-1.613%	1	351	-49.180%
2025-10-03	6.3000	6.3000	6.2000	6.2000	+1.639%	2	351	-50.000%
2025-10-02	5.9000	6.1000	5.9000	6.1000	+5.172%	15	350	-49.180%
2025-09-30	5.8000	5.8000	5.8000	5.8000	-3.333%	5	359	-46.552%
2025-09-29	6.0000	6.0000	6.0000	6.0000	+7.143%	90	359	-48.333%
2025-09-25	5.8000	5.8000	5.6000	5.6000	-3.114%	30	269	-44.643%
2025-09-24	6.0500	6.0500	5.7800	5.7800	-5.246%	22	250	-46.367%
2025-09-23	6.2000	6.3000	6.1000	6.1000	-1.613%	5	272	-49.180%
2025-09-12	6.2000	6.2000	6.2000	6.2000	-3.125%	1	273	-50.000%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-4.478%	4	273	-51.563%
2025-09-02	6.8000	6.8000	6.7000	6.7000	-1.034%	13	273	-53.731%
2025-08-29	6.7400	6.7700	6.7400	6.7700	+3.359%	206	265	-54.210%
2025-08-28	6.7000	6.7000	6.5500	6.5500	-7.355%	13	265	-52.672%
2025-08-26	7.4000	7.4000	7.0700	7.0700	-3.283%	202	276	-56.153%
2025-08-25	7.3200	7.3200	7.3100	7.3100	+1.811%	2	74	-57.592%
2025-08-21	7.1800	7.1800	7.1700	7.1800	-3.495%	8	72	-56.825%
2025-08-18	7.4400	7.4400	7.4400	7.4400	+14.110%	10	78	-58.333%
2025-08-04	6.5600	6.5600	6.5200	6.5200	+4.320%	5	68	-52.454%
2025-07-29	6.2000	6.2500	6.2000	6.2500	-0.794%	2	63	-50.400%
2025-07-21	6.3200	6.3200	6.3000	6.3000	+16.236%	2	64	-50.794%
2025-07-16	5.1000	5.4300	5.1000	5.4200	+3.435%	5	63	-42.804%
2025-07-15	5.2400	5.2500	5.2200	5.2400	-6.261%	8	63	-40.840%
2025-07-11	5.6000	5.6000	5.5800	5.5900	-0.534%	4	63	-44.544%
2025-07-10	5.7700	5.7800	5.6200	5.6200	+0.357%	10	63	-44.840%
2025-07-09	5.6000	5.6000	5.6000	5.6000	+5.066%	1	63	-44.643%
2025-07-08	5.3400	5.3400	5.3300	5.3300	-3.091%	2	63	-41.839%
2025-07-02	5.4800	5.5000	5.4800	5.5000	+4.167%	3	63	-43.636%
2025-07-01	5.2400	5.2900	5.2400	5.2800	+24.235%	5	63	-41.288%
2025-06-23	4.2500	4.2500	4.2500	4.2500	-9.574%	1	63	-27.059%
2025-06-13	4.7000	4.8200	4.7000	4.7000	-7.662%	16	63	-34.043%
2025-06-10	5.1000	5.1000	5.0900	5.0900	+0.792%	7	62	-39.096%
2025-05-21	5.0500	5.0500	5.0500	5.0500	-0.980%	2	62	-38.614%
2025-05-20	5.1000	5.1000	5.1000	5.1000	+6.250%	1	62	-39.216%
2025-05-13	4.6700	4.9800	4.6700	4.8000	-16.230%	10	62	-35.417%
2025-05-09	5.7300	5.7300	5.7300	5.7300	-15.859%	8	54	-45.899%
2025-05-02	6.8100	6.8100	6.8100	6.8100	-3.541%	2	50	-54.479%
2025-04-25	7.0600	7.0600	7.0600	7.0600	-17.907%	4	49	-56.091%
2025-04-21	8.7000	8.7000	8.6000	8.6000	+2.381%	3	49	-63.953%
2025-04-08	8.4000	8.4000	8.4000	8.4000	+6.464%	55	47	-63.095%
2025-04-04	7.4300	7.8900	7.4300	7.8900	+46.654%	50	87	-60.710%
2025-04-03	5.3800	5.3800	5.3800	5.3800	+12.083%	20	91	-42.379%
2025-03-31	4.8000	4.8000	4.8000	4.8000	+9.091%	10	71	-35.417%
2025-03-26	4.4000	4.4000	4.4000	4.4000	-2.222%	9	81	-29.545%
2025-03-25	4.3500	4.5000	4.3500	4.5000	-3.226%	9	72	-31.111%
2025-03-24	4.6500	4.6500	4.6500	4.6500	-1.483%	2	69	-33.333%
2025-03-21	4.7200	4.7200	4.7200	4.7200	-1.667%	2	67	-34.322%
2025-03-20	4.8000	4.8000	4.8000	4.8000	+3.226%	5	66	-35.417%
2025-03-19	4.6500	4.6500	4.6500	4.6500	-23.394%	10	71	-33.333%
2025-03-05	6.0700	6.0700	6.0700	6.0700	+17.864%	12	61	-48.929%
2025-02-05	5.1500	5.1500	5.1500	5.1500	+23.501%	3	73	-39.806%
2025-02-03	4.1700	4.1700	4.1700	4.1700	-22.491%	5	76	-25.659%
2025-01-29	4.9200	5.5000	4.9200	5.3800	+13.742%	4	71	-42.379%
2025-01-22	4.7200	4.7300	4.7200	4.7300	-2.273%	2	67	-34.461%
2025-01-17	4.8000	4.8400	4.8000	4.8400	-2.419%	14	62	-35.950%
2025-01-15	4.9600	4.9800	4.9400	4.9600	-9.324%	15	62	-37.500%
2025-01-13	5.5500	5.5600	5.4700	5.4700	-4.035%	19	47	-43.327%
2025-01-08	5.6800	5.7200	5.5900	5.7000	-10.938%	16	12	-45.614%
2024-12-30	6.4000	6.4000	6.4000	6.4000	-12.329%	1	12	-51.563%
2024-11-22	7.3000	7.3000	7.3000	7.3000	-8.291%	2	11	-57.534%
2024-11-11	8.0500	8.0500	7.9600	7.9600	0.000%	10	10	-61.055%