Dark

ARE20260717P40
ARE Jul 17 2026 40.00 Put (ARE260717P00040000)
option OPRA

EOD

Jul 1, 2026

0.0500-16.667%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0500	0.0500	0.0500	-16.667%	3	1,676	0.000%
2026-06-30	0.2200	0.2200	0.0600	0.0600	-40.000%	5	1,678	-16.667%
2026-06-29	0.1000	0.1000	0.0800	0.1000	0.000%	107	1,681	-50.000%
2026-06-26	0.1300	0.1500	0.1000	0.1000	0.000%	4	1,681	-50.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,684	-50.000%
2026-06-24	0.1500	0.1500	0.1000	0.1000	-33.333%	20	1,684	-50.000%
2026-06-22	0.1300	0.1500	0.1300	0.1500	-11.765%	6	1,700	-66.667%
2026-06-17	0.2000	0.2000	0.1700	0.1700	+13.333%	4	1,701	-70.588%
2026-06-16	0.2400	0.2400	0.1500	0.1500	-25.000%	2	1,703	-66.667%
2026-06-15	0.1800	0.2000	0.1800	0.2000	0.000%	6	1,702	-75.000%
2026-06-12	0.2300	0.2300	0.1700	0.2000	-33.333%	9	1,703	-75.000%
2026-06-11	0.2800	0.3000	0.2800	0.3000	0.000%	5	1,711	-83.333%
2026-06-10	0.2900	0.3000	0.2900	0.3000	0.000%	2	1,712	-83.333%
2026-06-09	0.3000	0.3800	0.3000	0.3000	-25.000%	6	1,712	-83.333%
2026-06-08	0.3900	0.4000	0.3900	0.4000	0.000%	11	1,718	-87.500%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,707	-87.500%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-12.500%	3	1,707	-85.714%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,709	-87.500%
2026-06-02	0.4100	0.4100	0.3500	0.3500	-45.313%	113	1,710	-85.714%
2026-06-01	0.5500	0.6400	0.5500	0.6400	+28.000%	13	1,603	-92.188%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,590	-90.000%
2026-05-28	0.5700	0.5700	0.5500	0.5500	+3.774%	2	1,589	-90.909%
2026-05-27	0.6000	0.6000	0.5300	0.5300	-28.378%	18	1,589	-90.566%
2026-05-26	0.7500	0.7500	0.7400	0.7400	-37.288%	3	1,596	-93.243%
2026-05-19	1.1800	1.1800	1.1800	1.1800	+12.381%	1	1,595	-95.763%
2026-05-18	0.9800	1.0500	0.9800	1.0500	-19.231%	14	1,598	-95.238%
2026-05-15	1.3000	1.3500	1.3000	1.3000	+17.117%	5	1,598	-96.154%
2026-05-14	1.0000	1.1100	0.9000	1.1100	-3.478%	783	1,598	-95.495%
2026-05-13	1.2400	1.2400	1.1000	1.1500	0.000%	12	2,108	-95.652%
2026-05-12	1.1500	1.2500	1.1500	1.1500	-8.000%	428	2,108	-95.652%
2026-05-11	1.2600	1.3000	1.1000	1.2500	+5.932%	15	2,108	-96.000%
2026-05-08	1.1800	1.2000	1.1800	1.1800	+4.425%	3	2,096	-95.763%
2026-05-07	1.3500	1.3500	1.1300	1.1300	-6.612%	12	2,093	-95.575%
2026-05-06	1.4800	1.4800	1.2100	1.2100	-48.511%	6	2,099	-95.868%
2026-05-05	2.3500	2.3500	2.3500	2.3500	-16.071%	3	2,103	-97.872%
2026-05-04	2.8000	2.8000	2.8000	2.8000	-3.448%	2	2,103	-98.214%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-3.974%	1	2,100	-98.276%
2026-04-30	3.0200	3.0200	3.0200	3.0200	-0.984%	5	2,100	-98.344%
2026-04-29	3.4000	3.4500	3.0500	3.0500	-10.294%	5	2,095	-98.361%
2026-04-28	1.9000	3.6200	1.9000	3.4000	+142.857%	189	2,090	-98.529%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-17.647%	50	2,025	-96.429%
2026-04-23	1.5000	1.7000	1.5000	1.7000	+11.842%	13	1,975	-97.059%
2026-04-22	1.3500	1.5200	1.3500	1.5200	+21.600%	3	1,964	-96.711%
2026-04-21	1.1000	1.4000	1.0600	1.2500	+5.932%	9	1,965	-96.000%
2026-04-20	1.1800	1.1800	1.1800	1.1800	-5.600%	10	1,965	-95.763%
2026-04-17	1.2000	1.2500	1.2000	1.2500	-10.714%	357	1,955	-96.000%
2026-04-16	1.4500	1.4500	1.4000	1.4000	-9.677%	6	1,600	-96.429%
2026-04-15	2.0500	2.0500	1.5500	1.5500	-26.190%	11	1,605	-96.774%
2026-04-14	2.1500	2.1500	2.1000	2.1000	-17.647%	3	1,596	-97.619%
2026-04-13	2.7900	2.7900	2.5500	2.5500	-19.048%	11	1,595	-98.039%
2026-04-10	2.5200	3.2000	2.4400	3.1500	+29.098%	33	1,584	-98.413%
2026-04-09	2.3200	2.4400	2.2500	2.4400	+10.909%	11	1,569	-97.951%
2026-04-08	2.1700	2.2000	2.1700	2.2000	-24.138%	6	1,566	-97.727%
2026-04-07	2.9600	2.9600	2.7000	2.9000	+1.045%	14	1,572	-98.276%
2026-04-06	2.9000	3.0000	2.8700	2.8700	-8.307%	20	1,570	-98.258%
2026-04-02	3.2400	3.6000	3.1300	3.1300	+11.786%	91	1,471	-98.403%
2026-04-01	2.8900	2.8900	2.8000	2.8000	+23.894%	1,172	1,471	-98.214%
2026-03-31	2.2600	2.2600	2.2600	2.2600	-13.077%	25	381	-97.788%
2026-03-30	2.6000	2.6000	2.6000	2.6000	+40.541%	1	381	-98.077%
2026-03-20	1.8500	1.8500	1.8500	1.8500	+10.119%	2	380	-97.297%
2026-03-18	1.6800	1.6800	1.6800	1.6800	0.000%	1	380	-97.024%
2026-03-10	1.6800	1.6800	1.6800	1.6800	-14.286%	1	380	-97.024%
2026-03-09	1.9600	1.9600	1.9600	1.9600	+4.255%	4	379	-97.449%
2026-03-03	1.7800	1.9800	1.7700	1.8800	+29.655%	12	383	-97.340%
2026-03-02	1.2400	1.5000	1.1500	1.4500	+3.571%	38	383	-96.552%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+12.000%	2	384	-96.429%
2026-02-26	1.3500	1.3500	1.2500	1.2500	-12.587%	222	386	-96.000%
2026-02-25	1.4800	1.5600	1.4200	1.4300	0.000%	15	423	-96.503%
2026-02-24	1.4700	1.4700	1.4300	1.4300	-28.141%	4	423	-96.503%
2026-02-20	1.9900	1.9900	1.9900	1.9900	+24.375%	1	424	-97.487%
2026-02-18	1.6000	1.6000	1.6000	1.6000	-8.046%	1	423	-96.875%
2026-02-17	1.8000	2.2000	1.7400	1.7400	-18.692%	7	423	-97.126%
2026-02-12	1.8000	2.1400	1.8000	2.1400	+26.627%	5	423	-97.664%
2026-02-02	1.6400	1.6900	1.6400	1.6900	-0.588%	14	420	-97.041%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+36.000%	1	411	-97.059%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-10.714%	5	411	-96.000%
2026-01-21	1.4000	1.4000	1.4000	1.4000	+2.941%	10	410	-96.429%
2026-01-20	1.6500	1.6500	1.1000	1.3600	-17.576%	222	410	-96.324%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-8.333%	3	253	-96.970%
2026-01-13	2.3000	2.3000	1.8000	1.8000	-21.739%	2	253	-97.222%
2026-01-06	2.3000	2.3000	2.3000	2.3000	-9.804%	1	253	-97.826%
2026-01-05	2.5500	2.5500	2.5500	2.5500	-8.929%	1	251	-98.039%
2026-01-02	3.1000	3.1000	2.8000	2.8000	0.000%	10	251	-98.214%
2025-12-31	2.8500	2.8500	2.8000	2.8000	-5.085%	3	241	-98.214%
2025-12-30	2.9500	2.9500	2.9500	2.9500	-1.667%	2	241	-98.305%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-5.660%	12	240	-98.333%
2025-12-26	3.2000	3.2000	3.1800	3.1800	+2.581%	2	230	-98.428%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-3.125%	1	228	-98.387%
2025-12-23	3.2000	3.2000	3.2000	3.2000	0.000%	4	228	-98.438%
2025-12-22	3.3000	3.3000	3.2000	3.2000	0.000%	8	224	-98.438%
2025-12-19	3.2000	3.2000	3.2000	3.2000	-3.030%	3	221	-98.438%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-17.500%	80	218	-98.485%
2025-12-16	4.0000	4.0000	3.9000	4.0000	+8.108%	5	138	-98.750%
2025-12-15	3.7000	3.7000	3.6900	3.7000	-5.128%	26	133	-98.649%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-9.302%	2	112	-98.718%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-4.444%	2	110	-98.837%
2025-12-09	4.2300	4.5000	4.2300	4.5000	0.000%	6	108	-98.889%
2025-12-08	4.1400	4.7000	4.1400	4.5000	+12.500%	31	106	-98.889%
2025-12-05	3.8000	4.3000	3.7000	4.0000	0.000%	51	102	-98.750%
2025-12-04	3.1000	4.0000	3.1000	4.0000	+29.032%	23	56	-98.750%
2025-12-03	2.9000	3.2000	2.7000	3.1000	+29.167%	44	45	-98.387%
2025-12-02	2.4000	2.4000	2.4000	2.4000	-20.000%	20	22	-97.917%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+28.755%	1	17	-98.333%
2025-11-03	2.3300	2.3300	2.3300	2.3300	+3.556%	4	12	-97.854%
2025-10-30	2.2500	2.2500	2.2500	2.2500	+50.000%	1	12	-97.778%
2025-10-29	1.3000	1.5000	1.3000	1.5000	+42.857%	6	12	-96.667%
2025-10-28	1.0000	1.0500	1.0000	1.0500	0.000%	6	6	-95.238%

.dark-mode .T4JQKZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4JQKZ{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717P40ARE Jul 17 2026 40.00 Put (ARE260717P00040000)option OPRA

ARE20260717P40
ARE Jul 17 2026 40.00 Put (ARE260717P00040000)
option OPRA