Dark

ARE20260717P42.5
ARE Jul 17 2026 42.50 Put (ARE260717P00042500)
option OPRA

EOD

Jul 1, 2026

0.0600-72.727%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.0600	0.0600	0.0600	-72.727%	2	1,180	0.000%
2026-06-30	0.1600	0.2200	0.1000	0.2200	+83.333%	6	1,178	-72.727%
2026-06-29	0.1800	0.1800	0.1200	0.1200	-20.000%	2	1,175	-50.000%
2026-06-26	0.2300	0.2300	0.1500	0.1500	-25.000%	6	1,175	-60.000%
2026-06-25	0.2100	0.2500	0.2000	0.2000	-20.000%	22	1,177	-70.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-7.407%	4	1,178	-76.000%
2026-06-23	0.2500	0.3000	0.2500	0.2700	-15.625%	4	1,181	-77.778%
2026-06-22	0.4100	0.4100	0.3100	0.3200	-8.571%	7	1,180	-81.250%
2026-06-18	0.4000	0.4300	0.3300	0.3500	-36.364%	31	1,181	-82.857%
2026-06-17	0.3500	0.5500	0.3500	0.5500	+61.765%	10	1,181	-89.091%
2026-06-16	0.4300	0.4300	0.3400	0.3400	+17.241%	2	1,174	-82.353%
2026-06-15	0.3000	0.3500	0.2500	0.2900	-3.333%	15	1,173	-79.310%
2026-06-12	0.3100	0.3100	0.3000	0.3000	-34.783%	17	1,175	-80.000%
2026-06-11	0.4500	0.6500	0.3700	0.4600	+17.949%	7	1,172	-86.957%
2026-06-10	0.3900	0.3900	0.3900	0.3900	-13.333%	2	1,174	-84.615%
2026-06-09	0.5000	0.6500	0.3200	0.4500	-25.000%	13	1,172	-86.667%
2026-06-08	0.7200	0.8000	0.6000	0.6000	-3.226%	12	1,164	-90.000%
2026-06-05	0.5000	0.6200	0.5000	0.6200	+5.085%	10	1,155	-90.323%
2026-06-03	0.6500	0.6500	0.5900	0.5900	-1.667%	3	1,150	-89.831%
2026-06-02	0.7100	0.7100	0.6000	0.6000	-25.000%	3	1,150	-90.000%
2026-05-29	0.8800	0.8800	0.8000	0.8000	-15.789%	4	1,148	-92.500%
2026-05-28	0.9900	0.9900	0.9500	0.9500	0.000%	801	1,147	-93.684%
2026-05-27	0.9400	0.9600	0.9400	0.9500	-22.764%	3	1,167	-93.684%
2026-05-26	1.1200	1.2300	1.1200	1.2300	-5.385%	6	1,168	-95.122%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+6.557%	1	1,166	-95.385%
2026-05-21	1.2200	1.2200	1.2200	1.2200	-9.630%	1	1,165	-95.082%
2026-05-20	1.4000	1.4900	1.3500	1.3500	-27.027%	802	1,165	-95.556%
2026-05-19	1.9000	1.9000	1.8500	1.8500	+1.093%	13	374	-96.757%
2026-05-18	1.8300	1.8300	1.8300	1.8300	+22.000%	1	374	-96.721%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-12.791%	1	374	-96.000%
2026-05-13	2.0000	2.0000	1.7000	1.7200	-14.000%	46	336	-96.512%
2026-05-12	1.8800	2.0000	1.8800	2.0000	+11.111%	9	336	-97.000%
2026-05-11	1.9000	1.9000	1.8000	1.8000	-5.263%	2	336	-96.667%
2026-05-08	1.8000	1.9000	1.8000	1.9000	+2.703%	5	338	-96.842%
2026-05-07	2.0000	2.0000	1.8000	1.8500	-53.750%	4	342	-96.757%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-9.502%	1	345	-98.500%
2026-04-28	4.3000	4.9500	4.3000	4.4200	+66.792%	13	345	-98.643%
2026-04-23	2.5000	2.6500	2.5000	2.6500	+17.778%	3	345	-97.736%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+28.571%	1	348	-97.333%
2026-04-17	1.7500	1.7500	1.7000	1.7500	-11.616%	4	348	-96.571%
2026-04-16	2.1500	2.1500	1.9800	1.9800	-17.500%	26	350	-96.970%
2026-04-15	2.4000	2.4000	2.4000	2.4000	-20.000%	1	353	-97.500%
2026-04-14	2.9500	3.1200	2.9500	3.0000	-22.879%	183	354	-98.000%
2026-04-13	3.8900	3.8900	3.8900	3.8900	-2.750%	1	172	-98.458%
2026-04-10	3.3500	4.3100	3.3500	4.0000	+28.205%	24	172	-98.500%
2026-04-09	3.2700	3.3300	3.1200	3.1200	+0.645%	19	172	-98.077%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-15.068%	5	169	-98.065%
2026-04-07	3.6500	3.6500	3.6500	3.6500	-10.976%	6	169	-98.356%
2026-04-06	4.0000	4.1000	4.0000	4.1000	-4.872%	2	168	-98.537%
2026-04-02	4.4500	4.4500	4.3000	4.3100	+11.658%	17	169	-98.608%
2026-04-01	3.1400	3.8600	3.1400	3.8600	+27.393%	4	169	-98.446%
2026-03-31	3.0300	3.0300	3.0300	3.0300	-18.108%	1	169	-98.020%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+7.246%	1	169	-98.378%
2026-03-27	3.4500	3.4500	3.4500	3.4500	+23.214%	10	168	-98.261%
2026-03-26	2.7800	2.8600	2.7000	2.8000	+12.450%	12	168	-97.857%
2026-03-19	2.4900	2.4900	2.4900	2.4900	-9.455%	5	168	-97.590%
2026-03-16	2.9000	2.9000	2.7500	2.7500	0.000%	6	168	-97.818%
2026-03-03	2.5400	2.9400	2.5400	2.7500	+36.816%	33	169	-97.818%
2026-03-02	1.7900	2.0100	1.7900	2.0100	+3.608%	14	169	-97.015%
2026-02-25	1.9600	2.0100	1.9300	1.9400	+1.042%	14	169	-96.907%
2026-02-24	1.8700	1.9200	1.8700	1.9200	-17.597%	4	169	-96.875%
2026-02-17	2.3300	2.3300	2.3300	2.3300	-2.917%	6	169	-97.425%
2026-02-13	2.4000	2.4000	2.4000	2.4000	+29.730%	1	169	-97.500%
2026-01-28	1.8500	1.8500	1.8500	1.8500	+17.089%	1	169	-96.757%
2026-01-26	1.5800	1.5800	1.5800	1.5800	-10.734%	5	169	-96.203%
2026-01-23	1.7700	1.7700	1.7700	1.7700	+4.118%	2	169	-96.610%
2026-01-21	1.7000	1.7000	1.7000	1.7000	-12.821%	1	169	-96.471%
2026-01-15	1.9500	1.9500	1.9500	1.9500	-4.878%	1	169	-96.923%
2026-01-14	2.0500	2.0500	2.0500	2.0500	-21.756%	2	168	-97.073%
2026-01-06	2.8500	2.8500	2.6200	2.6200	-23.392%	2	168	-97.710%
2026-01-02	3.4200	3.4200	3.4200	3.4200	-7.568%	3	168	-98.246%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-2.632%	1	164	-98.378%
2025-12-29	3.8000	3.8000	3.8000	3.8000	-5.000%	1	164	-98.421%
2025-12-24	4.0000	4.1000	4.0000	4.0000	-2.439%	4	159	-98.500%
2025-12-19	4.3500	4.3500	4.0000	4.1000	-2.381%	19	159	-98.537%
2025-12-18	4.2000	4.2000	4.2000	4.2000	-16.000%	2	142	-98.571%
2025-12-16	4.7800	5.0000	4.7800	5.0000	+8.696%	11	140	-98.800%
2025-12-15	4.7000	4.7000	4.6000	4.6000	-8.000%	2	131	-98.696%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+2.041%	2	129	-98.800%
2025-12-11	4.9000	4.9000	4.8900	4.9000	-10.909%	44	127	-98.776%
2025-12-09	5.3000	5.5700	5.3000	5.5000	-1.786%	56	83	-98.909%
2025-12-08	5.1100	5.6000	5.1100	5.6000	+9.375%	10	38	-98.929%
2025-12-05	4.7000	5.2000	4.7000	5.1200	+2.400%	15	28	-98.828%
2025-12-04	4.6000	5.0000	4.6000	5.0000	+28.205%	12	17	-98.800%
2025-12-03	3.7000	3.9000	3.7000	3.9000	+21.875%	2	8	-98.462%
2025-12-01	3.0800	3.2000	3.0800	3.2000	-7.246%	2	6	-98.125%
2025-11-12	3.4500	3.4500	3.4500	3.4500	+16.949%	1	5	-98.261%
2025-10-30	2.9500	2.9500	2.9500	2.9500	+51.282%	1	4	-97.966%
2025-10-29	1.9500	1.9500	1.9500	1.9500	+30.000%	1	4	-96.923%
2025-10-28	1.3500	1.5000	1.3500	1.5000	0.000%	3	3	-96.000%

.dark-mode .kWvkpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWvkpv{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717P42.5ARE Jul 17 2026 42.50 Put (ARE260717P00042500)option OPRA

ARE20260717P42.5
ARE Jul 17 2026 42.50 Put (ARE260717P00042500)
option OPRA