Dark

ARE20260717P45
ARE Jul 17 2026 45.00 Put (ARE260717P00045000)
option OPRA

EOD

Jul 1, 2026

0.1700-22.727%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2300	0.2300	0.1700	0.1700	-22.727%	6	904	0.000%
2026-06-30	1.0000	1.0000	0.2200	0.2200	+10.000%	4	904	-22.727%
2026-06-29	0.3000	0.3000	0.2000	0.2000	-20.000%	41	904	-15.000%
2026-06-26	0.3500	0.3500	0.2500	0.2500	-28.571%	12	904	-32.000%
2026-06-25	0.4500	0.4500	0.3500	0.3500	-30.000%	7	906	-51.429%
2026-06-24	0.4000	0.5000	0.4000	0.5000	-3.846%	53	907	-66.000%
2026-06-23	0.6000	0.6000	0.5200	0.5200	-14.754%	12	918	-67.308%
2026-06-22	0.6000	1.0000	0.5900	0.6100	-3.175%	43	918	-72.131%
2026-06-18	0.6600	0.6600	0.5700	0.6300	-42.727%	8	918	-73.016%
2026-06-17	0.6500	1.1000	0.6000	1.1000	+69.231%	43	918	-84.545%
2026-06-16	0.6000	0.7500	0.6000	0.6500	+8.333%	16	918	-73.846%
2026-06-15	0.4500	0.6500	0.4500	0.6000	0.000%	31	913	-71.667%
2026-06-12	0.7500	0.7500	0.5000	0.6000	-14.286%	26	912	-71.667%
2026-06-11	0.8300	0.8300	0.6500	0.7000	-12.500%	8	915	-75.714%
2026-06-10	0.7800	0.8000	0.7800	0.8000	+6.667%	3	915	-78.750%
2026-06-09	1.1300	1.1300	0.6100	0.7500	-26.471%	6	916	-77.333%
2026-06-05	0.9000	1.0500	0.9000	1.0200	+27.500%	8	916	-83.333%
2026-06-04	0.9600	0.9600	0.8000	0.8000	-15.789%	2	917	-78.750%
2026-06-03	1.1000	1.1000	0.9500	0.9500	+1.064%	4	917	-82.105%
2026-06-02	1.7500	1.9000	0.8500	0.9400	-40.881%	13	918	-81.915%
2026-06-01	1.4500	1.5900	1.4500	1.5900	+17.778%	6	927	-89.308%
2026-05-29	1.4800	1.4800	1.3500	1.3500	-6.250%	2	926	-87.407%
2026-05-28	1.4400	1.4400	1.4400	1.4400	-4.000%	2	926	-88.194%
2026-05-27	1.7500	1.7500	1.4500	1.5000	-21.053%	4	928	-88.667%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-5.000%	1	928	-91.053%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-4.762%	10	928	-91.500%
2026-05-21	2.2100	2.2100	2.1000	2.1000	-8.696%	4	928	-91.905%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-20.690%	3	928	-92.609%
2026-05-18	2.8000	3.0000	2.8000	2.9000	-16.185%	33	961	-94.138%
2026-05-15	3.3500	3.4600	3.1000	3.4600	+29.104%	41	961	-95.087%
2026-05-14	2.4800	2.7000	2.4000	2.6800	-7.586%	9	934	-93.657%
2026-05-13	2.9000	2.9000	2.9000	2.9000	+3.571%	5	1,201	-94.138%
2026-05-12	3.0500	3.0500	2.8000	2.8000	-8.197%	866	1,201	-93.929%
2026-05-11	3.2000	3.2000	3.0500	3.0500	+1.667%	5	1,201	-94.426%
2026-05-07	3.2000	3.2000	3.0000	3.0000	-1.316%	11	1,200	-94.333%
2026-05-06	3.6000	3.6000	2.9000	3.0400	-48.034%	8	1,206	-94.408%
2026-05-04	5.8500	5.8500	5.8500	5.8500	+1.739%	1	1,207	-97.094%
2026-05-01	6.0300	6.0300	5.7500	5.7500	-0.862%	5	1,208	-97.043%
2026-04-30	5.8000	5.8000	5.8000	5.8000	-9.375%	11	1,208	-97.069%
2026-04-29	6.4000	6.4000	6.4000	6.4000	0.000%	3	1,208	-97.344%
2026-04-28	6.4100	6.4100	5.7000	6.4000	+72.973%	883	1,208	-97.344%
2026-04-27	3.2500	3.7000	3.2500	3.7000	+2.493%	17	652	-95.405%
2026-04-23	3.4700	3.6900	3.4700	3.6100	+12.813%	3	636	-95.291%
2026-04-22	2.9500	3.2000	2.9000	3.2000	+3.226%	17	636	-94.688%
2026-04-21	2.8500	3.1000	2.8500	3.1000	+19.231%	15	630	-94.516%
2026-04-20	2.7000	2.7500	2.6000	2.6000	+1.961%	31	630	-93.462%
2026-04-17	2.8000	2.8000	2.5000	2.5500	-10.526%	4	631	-93.333%
2026-04-16	3.0900	3.0900	2.8500	2.8500	-10.938%	8	632	-94.035%
2026-04-15	3.4000	3.5000	3.2000	3.2000	-21.951%	203	630	-94.688%
2026-04-14	4.1000	4.2000	4.1000	4.1000	-14.938%	244	432	-95.854%
2026-04-13	4.8200	4.8200	4.8200	4.8200	+17.275%	2	243	-96.473%
2026-04-09	4.8000	4.8000	4.1100	4.1100	-4.419%	5	241	-95.864%
2026-04-08	4.2000	4.3000	4.2000	4.3000	-14.000%	4	240	-96.047%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-3.846%	50	239	-96.600%
2026-04-06	5.3200	5.5000	5.2000	5.2000	-8.289%	31	253	-96.731%
2026-04-02	6.1300	6.1300	5.6700	5.6700	+8.621%	8	271	-97.002%
2026-04-01	5.0300	5.2200	5.0300	5.2200	+28.571%	11	271	-96.743%
2026-03-31	3.7700	4.0600	3.7700	4.0600	-12.688%	8	266	-95.813%
2026-03-30	4.4600	4.6500	4.0100	4.6500	+0.216%	54	258	-96.344%
2026-03-27	4.2000	4.6400	4.2000	4.6400	+21.466%	14	306	-96.336%
2026-03-26	3.6000	3.8600	3.6000	3.8200	-9.048%	37	292	-95.550%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+5.000%	1	277	-95.952%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+12.676%	8	276	-95.750%
2026-03-18	3.5500	3.5500	3.5500	3.5500	+7.576%	1	268	-95.211%
2026-03-17	3.2000	3.3000	3.2000	3.3000	-8.333%	50	269	-94.848%
2026-03-16	3.6000	3.6000	3.6000	3.6000	+18.812%	1	219	-95.278%
2026-03-10	3.0300	3.0300	3.0300	3.0300	-3.810%	1	219	-94.389%
2026-03-09	3.9800	3.9800	3.1500	3.1500	-10.000%	3	218	-94.603%
2026-03-03	3.6000	3.8500	3.4600	3.5000	+40.562%	25	217	-95.143%
2026-03-02	2.2900	2.5000	2.2300	2.4900	+10.667%	16	206	-93.173%
2026-02-27	2.2500	2.2500	2.2500	2.2500	-19.065%	3	206	-92.444%
2026-02-19	2.7000	2.7800	2.7000	2.7800	-10.323%	2	206	-93.885%
2026-02-13	3.1000	3.1000	3.1000	3.1000	+3.333%	4	202	-94.516%
2026-02-12	2.8000	3.0000	2.8000	3.0000	+16.279%	5	202	-94.333%
2026-01-30	2.7600	2.8000	2.5800	2.5800	-6.182%	8	202	-93.411%
2026-01-29	2.9000	2.9000	2.7500	2.7500	+26.147%	6	206	-93.818%
2026-01-23	2.1800	2.1800	2.1800	2.1800	-5.217%	1	206	-92.202%
2026-01-20	2.4500	2.4500	2.3000	2.3000	0.000%	6	206	-92.609%
2026-01-16	2.3000	2.3000	2.3000	2.3000	-4.167%	1	211	-92.609%
2026-01-15	2.8000	2.8000	2.4000	2.4000	-18.644%	9	211	-92.917%
2026-01-14	2.9500	2.9500	2.9500	2.9500	-4.839%	1	216	-94.237%
2026-01-13	3.1000	3.1000	3.1000	3.1000	-12.676%	1	216	-94.516%
2026-01-08	3.5500	3.5500	3.5500	3.5500	+4.412%	1	215	-95.211%
2026-01-07	3.4000	3.4000	3.4000	3.4000	+2.410%	1	216	-95.000%
2026-01-06	3.9000	3.9000	3.3200	3.3200	-20.952%	2	216	-94.880%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-6.250%	3	216	-95.952%
2025-12-31	4.4800	4.4800	4.4800	4.4800	-6.276%	1	216	-96.205%
2025-12-30	4.7800	4.7800	4.7800	4.7800	-0.417%	1	216	-96.444%
2025-12-29	4.6000	4.8000	4.6000	4.8000	-4.000%	14	216	-96.458%
2025-12-26	5.0000	5.0000	5.0000	5.0000	0.000%	6	228	-96.600%
2025-12-24	5.1000	5.1000	5.0000	5.0000	-1.961%	6	225	-96.600%
2025-12-23	5.5900	5.5900	5.1000	5.1000	+2.000%	14	225	-96.667%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-1.961%	1	224	-96.600%
2025-12-19	5.1000	5.1000	5.1000	5.1000	-1.923%	5	223	-96.667%
2025-12-18	5.2200	5.3000	5.2000	5.2000	-11.864%	4	219	-96.731%
2025-12-16	5.6300	6.2000	5.6300	5.9000	+3.509%	6	219	-97.119%
2025-12-15	5.8000	5.8000	5.7000	5.7000	-6.557%	3	214	-97.018%
2025-12-12	6.1000	6.1000	6.1000	6.1000	-11.594%	4	214	-97.213%
2025-12-11	6.0000	6.9000	6.0000	6.9000	+4.545%	11	213	-97.536%
2025-12-10	6.6000	6.7000	6.5900	6.6000	-0.752%	68	211	-97.424%
2025-12-09	6.5000	6.8000	6.5000	6.6500	-2.206%	16	208	-97.444%
2025-12-08	6.4800	6.8000	6.4800	6.8000	+9.677%	21	208	-97.500%
2025-12-05	6.2000	6.3000	5.4600	6.2000	+2.479%	23	199	-97.258%
2025-12-04	5.1900	6.1000	5.1900	6.0500	+17.476%	59	186	-97.190%
2025-12-03	4.4000	5.1500	4.4000	5.1500	+22.619%	121	141	-96.699%
2025-12-01	4.2000	4.2000	4.2000	4.2000	-18.605%	1	23	-95.952%
2025-11-17	5.1000	5.1600	5.1000	5.1600	+44.944%	17	22	-96.705%
2025-11-03	3.5600	3.5600	3.5600	3.5600	+1.714%	4	3	-95.225%
2025-10-30	3.5000	3.5000	3.5000	3.5000	+22.807%	1	3	-95.143%
2025-10-29	2.5000	2.8500	2.5000	2.8500	+39.024%	3	4	-94.035%
2025-10-28	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-91.707%

.dark-mode .qJVSt9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJVSt9{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717P45ARE Jul 17 2026 45.00 Put (ARE260717P00045000)option OPRA

ARE20260717P45
ARE Jul 17 2026 45.00 Put (ARE260717P00045000)
option OPRA