Dark

ARE20260717P35
ARE Jul 17 2026 35.00 Put (ARE260717P00035000)
option OPRA

EOD

Jun 30, 2026

0.0700-12.500%(-0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0500	0.0700	0.0500	0.0700	-12.500%	24	580	0.000%
2026-06-29	0.0800	0.0800	0.0800	0.0800	+14.286%	1	580	-12.500%
2026-06-26	0.0500	0.0700	0.0500	0.0700	-53.333%	7	579	0.000%
2026-06-25	0.2000	0.2000	0.1500	0.1500	+114.286%	2	578	-53.333%
2026-06-24	0.1500	0.1500	0.0500	0.0700	-69.565%	12	577	0.000%
2026-06-23	0.0800	0.2300	0.0800	0.2300	+130.000%	4	575	-69.565%
2026-06-17	0.2000	0.2000	0.1000	0.1000	0.000%	2	572	-30.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	0.000%	2	573	-30.000%
2026-06-11	0.1000	0.1000	0.1000	0.1000	0.000%	1	574	-30.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-62.963%	1	574	-30.000%
2026-06-09	0.3300	0.3300	0.0500	0.2700	+35.000%	16	574	-74.074%
2026-06-08	0.1000	0.3200	0.1000	0.2000	+33.333%	5	582	-65.000%
2026-06-05	0.1500	0.1500	0.1500	0.1500	0.000%	3	582	-53.333%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-25.000%	41	581	-53.333%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-55.556%	1	592	-65.000%
2026-06-02	0.3500	0.4500	0.2000	0.4500	+95.652%	8	591	-84.444%
2026-06-01	0.2300	0.2300	0.2300	0.2300	+9.524%	1	587	-69.565%
2026-05-29	0.2100	0.2100	0.2100	0.2100	+5.000%	1	586	-66.667%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-4.762%	1	585	-65.000%
2026-05-27	0.3000	0.3000	0.2100	0.2100	-30.000%	7	584	-66.667%
2026-05-26	0.2500	0.3000	0.2500	0.3000	-9.091%	19	584	-76.667%
2026-05-21	0.3300	0.3300	0.3300	0.3300	+3.125%	1	576	-78.788%
2026-05-20	0.3300	0.3300	0.3200	0.3200	-20.000%	40	577	-78.125%
2026-05-19	0.4800	0.4800	0.3700	0.4000	+14.286%	3	538	-82.500%
2026-05-18	0.4000	0.4000	0.3500	0.3500	-22.222%	11	538	-80.000%
2026-05-15	0.4500	0.4500	0.4500	0.4500	+28.571%	1	538	-84.444%
2026-05-14	0.3500	0.3500	0.3500	0.3500	-12.500%	4	538	-80.000%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-4.762%	5	545	-82.500%
2026-05-12	0.4000	0.4500	0.4000	0.4200	+5.000%	7	545	-83.333%
2026-05-08	0.5000	0.5000	0.3900	0.4000	-11.111%	13	545	-82.500%
2026-05-07	0.5000	0.5000	0.4500	0.4500	0.000%	3	557	-84.444%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-61.207%	1	558	-84.444%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-7.200%	2	559	-93.966%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+4.167%	1	557	-94.400%
2026-04-30	1.1800	1.2000	1.1800	1.2000	-4.000%	2	557	-94.167%
2026-04-29	1.4500	1.4500	1.2500	1.2500	-13.793%	13	555	-94.400%
2026-04-28	1.4000	1.5000	1.2100	1.4500	+123.077%	269	544	-95.172%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+8.333%	1	322	-89.231%
2026-04-24	0.6500	0.6500	0.6000	0.6000	-14.286%	14	323	-88.333%
2026-04-23	0.7000	0.7000	0.7000	0.7000	+7.692%	2	326	-90.000%
2026-04-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	327	-89.231%
2026-04-21	0.5500	0.6500	0.5000	0.6000	+20.000%	34	330	-88.333%
2026-04-20	0.5000	0.5000	0.5000	0.5000	-9.091%	3	330	-86.000%
2026-04-17	0.6400	0.6400	0.5400	0.5500	-15.385%	7	331	-87.273%
2026-04-16	0.5500	0.6500	0.5500	0.6500	-13.333%	2	337	-89.231%
2026-04-15	0.7000	0.7500	0.7000	0.7500	-24.242%	28	337	-90.667%
2026-04-14	1.0500	1.0500	0.9900	0.9900	-13.913%	4	322	-92.929%
2026-04-13	1.1500	1.1500	1.1500	1.1500	0.000%	2	320	-93.913%
2026-04-09	1.1000	1.1500	1.1000	1.1500	0.000%	4	321	-93.913%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-15.441%	1	321	-93.913%
2026-04-07	1.3100	1.5500	1.3100	1.3600	-6.207%	35	321	-94.853%
2026-04-06	1.5200	1.5200	1.4000	1.4500	-6.452%	31	322	-95.172%
2026-04-02	1.6000	1.9200	1.5300	1.5500	+43.519%	86	242	-95.484%
2026-03-31	1.0800	1.0800	1.0800	1.0800	-1.818%	1	242	-93.519%
2026-03-18	1.0300	1.1000	1.0300	1.1000	+10.000%	7	242	-93.636%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-4.762%	4	235	-93.000%
2026-03-13	1.0500	1.0500	1.0500	1.0500	-17.323%	4	231	-93.333%
2026-03-10	1.2700	1.2700	1.2700	1.2700	+33.684%	1	229	-94.488%
2026-03-05	0.8500	0.9500	0.8500	0.9500	-5.000%	2	228	-92.632%
2026-03-03	1.0200	1.0300	0.9300	1.0000	+66.667%	14	228	-93.000%
2026-03-02	0.6900	0.7100	0.6000	0.6000	-1.639%	16	226	-88.333%
2026-02-27	0.6100	0.6100	0.6100	0.6100	-21.795%	1	226	-88.525%
2026-02-25	0.8000	0.8000	0.7800	0.7800	+47.170%	2	225	-91.026%
2026-02-24	0.7300	0.7300	0.5300	0.5300	-41.758%	2	225	-86.792%
2026-02-19	0.9100	0.9100	0.9100	0.9100	+13.750%	10	224	-92.308%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-20.000%	1	214	-91.250%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-24.242%	3	214	-93.000%
2026-01-08	1.3200	1.3200	1.3200	1.3200	+8.197%	1	217	-94.697%
2026-01-06	1.2200	1.2200	1.2200	1.2200	-23.750%	1	218	-94.262%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-5.882%	2	217	-95.625%
2025-12-30	1.6500	1.7000	1.6500	1.7000	0.000%	5	217	-95.882%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-5.556%	1	212	-95.882%
2025-12-26	1.8000	1.8500	1.8000	1.8000	0.000%	38	211	-96.111%
2025-12-24	1.8000	1.8000	1.8000	1.8000	-2.703%	1	173	-96.111%
2025-12-23	1.7500	1.8500	1.7500	1.8500	+2.778%	6	173	-96.216%
2025-12-22	1.8000	1.8500	1.8000	1.8000	-2.703%	7	165	-96.111%
2025-12-18	1.8500	1.8500	1.8500	1.8500	-9.756%	45	165	-96.216%
2025-12-17	2.0500	2.1500	2.0500	2.0500	-14.583%	11	121	-96.585%
2025-12-16	2.3000	2.4000	2.3000	2.4000	+9.091%	40	112	-97.083%
2025-12-15	2.2000	2.2500	2.2000	2.2000	-20.000%	8	73	-96.818%
2025-12-09	2.4600	2.7500	2.4600	2.7500	-3.509%	32	68	-97.455%
2025-12-08	2.8100	2.8500	2.8100	2.8500	+16.327%	3	39	-97.544%
2025-12-05	2.4500	2.4500	2.4500	2.4500	+3.376%	5	36	-97.143%
2025-12-04	2.2000	2.3700	2.2000	2.3700	+30.220%	5	32	-97.046%
2025-12-03	1.1500	1.8200	1.1500	1.8200	-20.870%	17	27	-96.154%
2025-11-20	2.1700	2.3400	2.1700	2.3000	+6.977%	7	10	-96.957%
2025-11-18	2.1500	2.1500	2.1500	2.1500	+18.785%	1	3	-96.744%
2025-11-14	1.8100	1.8100	1.8100	1.8100	-4.233%	1	3	-96.133%
2025-11-05	1.8900	1.8900	1.8900	1.8900	+35.000%	1	2	-96.296%
2025-10-30	1.2500	1.4000	1.2500	1.4000	+64.706%	2	2	-95.000%
2025-10-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	0	-91.765%

.dark-mode .CGSzqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CGSzqW{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717P35ARE Jul 17 2026 35.00 Put (ARE260717P00035000)option OPRA

ARE20260717P35
ARE Jul 17 2026 35.00 Put (ARE260717P00035000)
option OPRA