Dark

AR20270115P37
AR Jan 15 2027 37.00 Put (AR270115P00037000)
option OPRA

EOD

Aug 13, 2026

3.10+3.333%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1000	3.1000	3.1000	3.1000	+3.333%	1	183	0.000%
2026-08-10	3.0000	3.0000	3.0000	3.0000	-31.818%	6	182	+3.333%
2026-08-06	4.4000	4.4000	4.4000	4.4000	+1.852%	18	176	-29.545%
2026-08-05	4.3400	4.3400	4.3200	4.3200	+13.684%	2	176	-28.241%
2026-08-04	3.8200	3.8300	3.8000	3.8000	+2.703%	10	178	-18.421%
2026-08-03	3.7000	3.7000	3.7000	3.7000	-11.905%	29	169	-16.216%
2026-07-30	4.2000	4.2000	4.2000	4.2000	-10.638%	7	188	-26.190%
2026-07-28	4.7000	4.7000	4.7000	4.7000	+0.642%	5	186	-34.043%
2026-07-27	4.6700	4.6700	4.6700	4.6700	+13.902%	1	181	-33.619%
2026-07-23	4.1000	4.1000	4.1000	4.1000	-12.206%	6	180	-24.390%
2026-06-01	4.6700	4.6700	4.6700	4.6700	-10.019%	1	180	-33.619%
2026-05-27	5.1900	5.1900	5.1900	5.1900	+8.125%	1	180	-40.270%
2026-05-22	4.7000	4.8000	4.7000	4.8000	-0.826%	6	174	-35.417%
2026-05-13	4.8400	4.8400	4.8400	4.8400	+27.368%	20	174	-35.950%
2026-05-04	3.8000	3.8000	3.8000	3.8000	0.000%	1	154	-18.421%
2026-05-01	3.8000	3.8000	3.8000	3.8000	-9.524%	8	146	-18.421%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-8.497%	1	146	-26.190%
2026-04-24	4.5000	4.5900	4.5000	4.5900	-6.327%	20	146	-32.462%
2026-04-21	4.9000	4.9000	4.9000	4.9000	-7.547%	1	136	-36.735%
2026-04-17	5.3000	5.3000	5.3000	5.3000	+7.724%	15	136	-41.509%
2026-04-15	4.9200	4.9200	4.9200	4.9200	-3.529%	1	121	-36.992%
2026-04-14	5.0000	5.2800	5.0000	5.1000	+13.333%	23	120	-39.216%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+15.385%	2	100	-31.111%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-19.255%	1	98	-20.513%
2026-03-09	4.7000	4.8300	4.7000	4.8300	+4.772%	8	98	-35.818%
2026-03-06	4.9000	4.9000	4.6100	4.6100	-5.918%	5	97	-32.755%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-9.259%	15	100	-36.735%
2026-03-03	5.4000	5.4000	5.4000	5.4000	-6.897%	1	113	-42.593%
2026-02-27	5.7000	5.8000	5.7000	5.8000	-9.375%	28	113	-46.552%
2026-01-21	6.4000	6.4000	6.4000	6.4000	-0.621%	8	85	-51.563%
2025-12-02	6.4000	6.4400	6.3000	6.4400	-9.296%	45	93	-51.863%
2025-11-12	7.1000	7.1000	7.1000	7.1000	-7.792%	2	82	-56.338%
2025-11-05	7.7000	7.7000	7.7000	7.7000	+5.479%	1	84	-59.740%
2025-10-09	7.3000	7.3000	7.3000	7.3000	-2.667%	8	83	-57.534%
2025-10-03	7.6000	7.6000	7.5000	7.5000	+5.634%	5	75	-58.667%
2025-10-02	7.0000	7.1500	7.0000	7.1000	+7.576%	3	72	-56.338%
2025-10-01	6.6000	6.6000	6.6000	6.6000	-2.941%	1	70	-53.030%
2025-09-26	6.8000	6.8000	6.8000	6.8000	-4.225%	12	70	-54.412%
2025-09-23	7.4000	7.4000	7.1000	7.1000	-6.085%	5	70	-56.338%
2025-09-16	7.5900	7.5900	7.5500	7.5600	+5.000%	5	66	-58.995%
2025-09-12	7.2000	7.2000	7.2000	7.2000	-2.571%	1	68	-56.944%
2025-09-10	7.3900	7.3900	7.3900	7.3900	-5.256%	1	68	-58.051%
2025-09-08	7.6000	7.8000	7.5900	7.8000	+2.632%	3	69	-60.256%
2025-09-04	7.7300	7.7400	7.5800	7.6000	-4.881%	15	72	-59.211%
2025-08-29	7.9900	7.9900	7.9700	7.9900	+2.567%	7	94	-61.202%
2025-08-28	7.8600	7.8600	7.7800	7.7900	-1.267%	8	94	-60.205%
2025-08-27	7.8900	7.8900	7.8900	7.8900	-8.575%	1	102	-60.710%
2025-08-25	8.3700	8.6300	8.3700	8.6300	-5.476%	6	103	-64.079%
2025-08-19	9.1400	9.1400	9.1200	9.1300	+16.306%	6	98	-66.046%
2025-08-15	7.8500	7.8500	7.8500	7.8500	+0.128%	3	92	-60.510%
2025-08-04	7.8000	7.8400	7.8000	7.8400	+6.667%	3	92	-60.459%
2025-07-29	7.2800	7.3500	7.2800	7.3500	-1.342%	2	89	-57.823%
2025-07-24	7.4500	7.4500	7.4500	7.4500	-2.742%	1	90	-58.389%
2025-07-22	7.6000	7.6600	7.6000	7.6600	+20.820%	4	89	-59.530%
2025-07-18	6.3800	6.3800	6.3400	6.3400	+0.635%	3	87	-51.104%
2025-07-16	6.0900	6.3600	6.0900	6.3000	+2.606%	5	84	-50.794%
2025-07-15	6.1400	6.1400	6.1400	6.1400	-6.687%	2	84	-49.511%
2025-07-11	6.5700	6.5800	6.5500	6.5800	-0.454%	4	86	-52.888%
2025-07-10	6.7600	6.7900	6.6100	6.6100	-0.602%	5	82	-53.101%
2025-07-09	6.6000	6.6500	6.6000	6.6500	+5.055%	3	77	-53.383%
2025-07-08	6.3100	6.3300	6.3100	6.3300	-0.784%	3	76	-51.027%
2025-07-07	6.3800	6.3800	6.3800	6.3800	+0.314%	1	74	-51.411%
2025-07-03	6.3600	6.3600	6.3600	6.3600	+0.792%	1	72	-51.258%
2025-07-02	6.3700	6.3900	6.3100	6.3100	+28.252%	10	72	-50.872%
2025-06-20	4.9200	4.9200	4.9200	4.9200	-13.228%	4	62	-36.992%
2025-05-14	5.6700	5.6700	5.6700	5.6700	+0.710%	1	60	-45.326%
2025-05-13	5.6300	5.6300	5.6300	5.6300	-23.087%	2	60	-44.938%
2025-05-08	7.3100	7.3200	7.3100	7.3200	-14.085%	7	60	-57.650%
2025-04-24	8.5200	8.5200	8.5200	8.5200	-10.127%	2	60	-63.615%
2025-04-08	9.4800	9.4800	9.4800	9.4800	+6.517%	4	60	-67.300%
2025-04-07	8.9000	8.9000	8.9000	8.9000	-2.838%	6	60	-65.169%
2025-04-04	9.1600	9.1600	9.1600	9.1600	+45.397%	8	54	-66.157%
2025-04-03	6.3000	6.3000	6.3000	6.3000	+16.667%	20	54	-50.794%
2025-04-02	5.3100	5.4000	5.3100	5.4000	-2.703%	7	66	-42.593%
2025-04-01	5.5500	5.5500	5.5500	5.5500	+1.277%	10	68	-44.144%
2025-03-31	5.5500	5.5500	5.4800	5.4800	+5.996%	21	58	-43.431%
2025-03-25	5.2400	5.2400	5.1700	5.1700	-6.847%	7	49	-40.039%
2025-03-20	5.5500	5.5500	5.5500	5.5500	+0.909%	5	42	-44.144%
2025-03-19	5.8000	5.8000	5.5000	5.5000	-4.514%	12	37	-43.636%
2025-03-18	5.7600	5.7600	5.7600	5.7600	-0.518%	8	25	-46.181%
2025-02-18	5.7900	5.7900	5.7900	5.7900	+3.209%	7	17	-46.459%
2025-02-13	5.6100	5.6100	5.6100	5.6100	-1.058%	1	23	-44.742%
2025-02-12	5.6700	5.6700	5.6700	5.6700	+6.981%	5	23	-45.326%
2025-02-11	5.3000	5.3000	5.3000	5.3000	-14.516%	10	28	-41.509%
2025-02-07	6.2000	6.2000	6.2000	6.2000	-2.208%	14	28	-50.000%
2025-02-06	6.3400	6.3400	6.3400	6.3400	-8.908%	4	33	-51.104%
2025-01-28	6.8800	6.9900	6.8800	6.9600	+24.286%	4	37	-55.460%
2025-01-23	5.6000	5.6000	5.6000	5.6000	+1.818%	2	41	-44.643%
2025-01-22	5.4800	5.5000	5.4800	5.5000	-7.407%	2	39	-43.636%
2025-01-21	5.9400	5.9400	5.9400	5.9400	+1.712%	1	31	-47.811%
2025-01-17	5.8400	5.8400	5.8400	5.8400	-8.031%	10	31	-46.918%
2025-01-14	6.3500	6.3500	6.3500	6.3500	+0.316%	4	31	-51.181%
2025-01-13	6.3400	6.3400	6.3300	6.3300	-10.719%	8	35	-51.027%
2025-01-07	7.0900	7.0900	7.0900	7.0900	-26.146%	2	27	-56.276%
2024-12-02	9.6000	9.6000	9.6000	9.6000	+15.108%	15	25	-67.708%
2024-11-20	8.4100	8.4100	8.3400	8.3400	0.000%	10	10	-62.830%