Dark

AR20270115P40
AR Jan 15 2027 40.00 Put (AR270115P00040000)
option OPRA

EOD

Aug 10, 2026

5.50-14.063%(-0.90)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.5000	5.5000	5.5000	5.5000	-14.063%	30	1,874	0.000%
2026-08-05	6.4000	6.4000	6.4000	6.4000	+6.667%	2	1,844	-14.063%
2026-07-23	6.0000	6.0000	6.0000	6.0000	-18.919%	1	1,845	-8.333%
2026-06-15	7.4400	7.4400	7.4000	7.4000	+14.022%	2	1,844	-25.676%
2026-05-26	6.4900	6.4900	6.4900	6.4900	+10.000%	1	1,844	-15.254%
2026-05-21	5.9900	5.9900	5.9000	5.9000	-1.667%	2	1,845	-6.780%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+5.263%	1	1,845	-8.333%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-8.065%	20	1,845	-3.509%
2026-05-06	6.0000	6.2000	6.0000	6.2000	+14.815%	25	1,845	-11.290%
2026-05-05	5.4000	5.4000	5.4000	5.4000	+3.846%	1	1,840	+1.852%
2026-05-04	5.3500	5.3500	5.2000	5.2000	-0.763%	2	1,840	+5.769%
2026-04-30	5.4000	5.4000	5.2400	5.2400	-2.963%	2	1,840	+4.962%
2026-04-29	5.4200	5.4800	5.4000	5.4000	-11.475%	7	1,840	+1.852%
2026-04-27	6.1000	6.1000	6.1000	6.1000	-3.175%	4	1,840	-9.836%
2026-04-24	6.1000	6.3000	6.1000	6.3000	+6.780%	873	1,840	-12.698%
2026-04-23	6.0500	6.0500	5.9000	5.9000	-9.231%	60	1,015	-6.780%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-7.010%	1	971	-15.385%
2026-04-17	6.9900	6.9900	6.9900	6.9900	+1.304%	10	971	-21.316%
2026-04-14	6.9000	6.9000	6.9000	6.9000	+15.000%	25	981	-20.290%
2026-04-09	5.9000	6.0000	5.9000	6.0000	0.000%	2	976	-8.333%
2026-04-08	6.0500	6.0500	6.0000	6.0000	+36.364%	6	976	-8.333%
2026-03-30	4.4000	4.4000	4.4000	4.4000	+2.326%	3	973	+25.000%
2026-03-26	4.3000	4.3100	4.3000	4.3000	-9.091%	8	973	+27.907%
2026-03-19	4.7300	4.7300	4.7300	4.7300	-11.423%	10	981	+16.279%
2026-03-16	5.3400	5.3400	5.3400	5.3400	-9.492%	9	971	+2.996%
2026-03-13	5.9000	5.9000	5.9000	5.9000	+1.375%	1	967	-6.780%
2026-03-12	5.8200	5.8200	5.8200	5.8200	-10.462%	1	968	-5.498%
2026-03-09	6.5000	6.5000	6.5000	6.5000	+3.175%	5	967	-15.385%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-13.699%	5	967	-12.698%
2026-03-04	7.3000	7.3000	7.3000	7.3000	-19.780%	10	972	-24.658%
2026-02-17	8.4700	9.1000	8.4700	9.1000	+10.976%	8	972	-39.560%
2026-02-12	8.0000	8.2000	8.0000	8.2000	+1.235%	16	968	-32.927%
2026-01-26	8.1000	8.1000	8.1000	8.1000	-17.347%	1	968	-32.099%
2026-01-05	9.8000	9.8000	9.8000	9.8000	+15.294%	3	965	-43.878%
2025-12-24	8.5000	8.5000	8.5000	8.5000	-1.163%	10	965	-35.294%
2025-11-13	8.6000	8.6000	8.6000	8.6000	+0.703%	1	965	-36.047%
2025-11-11	8.5400	8.5400	8.5400	8.5400	-7.174%	1	964	-35.597%
2025-10-08	9.3000	9.3000	9.2000	9.2000	+2.793%	4	964	-40.217%
2025-10-06	8.9500	8.9500	8.9500	8.9500	-5.789%	1	964	-38.547%
2025-10-03	9.5000	9.5000	9.5000	9.5000	+13.095%	1	965	-42.105%
2025-10-01	8.4000	8.4000	8.4000	8.4000	-7.692%	1	964	-34.524%
2025-09-29	9.1000	9.1000	9.1000	9.1000	-3.191%	4	963	-39.560%
2025-09-23	9.4000	9.4000	9.4000	9.4000	-9.615%	1	963	-41.489%
2025-09-19	10.4000	10.4000	10.4000	10.4000	+6.667%	30	962	-47.115%
2025-09-17	9.7500	9.7500	9.7500	9.7500	+2.308%	2	962	-43.590%
2025-09-16	9.5200	9.5600	9.4600	9.5300	+5.188%	40	964	-42.288%
2025-09-12	9.1000	9.1000	9.0300	9.0600	-6.598%	10	976	-39.294%
2025-09-11	9.7000	9.7000	9.7000	9.7000	+4.639%	1	986	-43.299%
2025-09-10	9.2600	9.2800	9.2600	9.2700	-4.630%	3	986	-40.669%
2025-09-09	9.7200	9.7800	9.7200	9.7200	-2.115%	4	989	-43.416%
2025-09-08	9.7400	9.9300	9.7400	9.9300	-0.201%	4	993	-44.612%
2025-09-03	10.0000	10.0000	9.9500	9.9500	-0.896%	5	990	-44.724%
2025-09-02	10.0000	10.0400	10.0000	10.0400	-1.084%	2	995	-45.219%
2025-08-29	10.1700	10.1900	10.1500	10.1500	+2.525%	9	985	-45.813%
2025-08-28	10.1200	10.1500	9.9000	9.9000	+0.304%	7	985	-44.444%
2025-08-27	9.8700	9.8700	9.8700	9.8700	-6.445%	1	980	-44.276%
2025-08-26	10.5500	10.5500	10.5500	10.5500	-1.860%	1	981	-47.867%
2025-08-21	10.7500	10.7500	10.7500	10.7500	-1.737%	1	980	-48.837%
2025-08-20	10.9200	10.9500	10.9200	10.9400	+16.136%	3	979	-49.726%
2025-08-01	9.4400	9.4400	9.4200	9.4200	+2.951%	2	976	-41.614%
2025-07-29	9.1500	9.1500	9.1500	9.1500	-8.408%	1	974	-39.891%
2025-07-23	9.9600	10.0300	9.9500	9.9900	+7.651%	7	974	-44.945%
2025-07-22	9.2800	9.2800	9.2800	9.2800	-4.918%	1	967	-40.733%
2025-07-21	9.0000	9.7600	9.0000	9.7600	+25.128%	17	968	-43.648%
2025-07-17	8.0100	8.0100	7.7300	7.8000	-2.743%	6	953	-29.487%
2025-07-16	7.7500	8.0200	7.6300	8.0200	+2.953%	8	956	-31.421%
2025-07-15	7.7800	7.7900	7.7800	7.7900	-5.000%	2	958	-29.397%
2025-07-11	8.2700	8.2700	8.2000	8.2000	-1.561%	34	960	-32.927%
2025-07-10	8.3300	8.3300	8.3300	8.3300	+5.310%	1	926	-33.974%
2025-07-08	7.9400	7.9400	7.9100	7.9100	-0.628%	5	925	-30.468%
2025-07-07	7.9600	7.9600	7.9600	7.9600	-0.375%	1	920	-30.905%
2025-07-02	7.8900	7.9900	7.8800	7.9900	+9.452%	14	919	-31.164%
2025-06-10	7.3000	7.3000	7.3000	7.3000	-31.132%	2	905	-24.658%
2025-04-07	11.7000	11.7000	10.6000	10.6000	-5.188%	16	903	-48.113%
2025-04-04	11.1800	11.1800	11.1800	11.1800	+69.394%	8	903	-50.805%
2025-04-02	6.6000	6.6000	6.6000	6.6000	-5.036%	3	907	-16.667%
2025-04-01	6.9500	6.9500	6.9500	6.9500	+2.206%	10	904	-20.863%
2025-03-31	6.8500	6.8500	6.8000	6.8000	-5.556%	11	914	-19.118%
2025-03-19	7.2000	7.2000	7.2000	7.2000	-28.713%	10	903	-23.611%
2025-03-10	10.1000	10.1000	10.1000	10.1000	+4.124%	1	903	-45.545%
2025-03-06	9.7000	9.7000	9.7000	9.7000	+34.535%	2	904	-43.299%
2025-02-18	7.2000	7.2100	7.2000	7.2100	+4.191%	6	904	-23.717%
2025-02-12	6.9300	6.9300	6.9200	6.9200	+8.125%	4	898	-20.520%
2025-02-11	6.4100	6.4100	6.4000	6.4000	-16.667%	9	894	-14.063%
2025-02-07	7.6900	7.6900	7.6800	7.6800	-4.000%	12	885	-28.385%
2025-01-30	8.0000	8.0000	8.0000	8.0000	+13.154%	871	10	-31.250%
2025-01-24	7.0800	7.0800	7.0700	7.0700	-5.101%	14	10	-22.207%
2025-01-15	7.4500	7.4500	7.4500	7.4500	-5.457%	1	3	-26.174%
2025-01-14	7.8800	7.8800	7.8800	7.8800	-12.347%	1	2	-30.203%
2024-12-30	8.9900	8.9900	8.9900	8.9900	-18.273%	2	3	-38.821%
2024-12-18	11.0000	11.0000	11.0000	11.0000	-4.431%	2	3	-50.000%
2024-11-11	11.5100	11.5100	11.5100	11.5100	0.000%	1	1	-52.215%