Dark

ARE20260717P47.5
ARE Jul 17 2026 47.50 Put (ARE260717P00047500)
option OPRA

EOD

Jul 1, 2026

0.3500-12.500%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5500	0.5500	0.3000	0.3500	-12.500%	7	708	0.000%
2026-06-30	0.4000	0.4000	0.3200	0.4000	+33.333%	11	709	-12.500%
2026-06-29	0.4000	0.4000	0.3000	0.3000	-25.000%	26	705	+16.667%
2026-06-26	0.5500	0.5500	0.3500	0.4000	-41.176%	31	707	-12.500%
2026-06-25	0.9600	1.1300	0.6800	0.6800	-18.072%	9	725	-48.529%
2026-06-24	0.8000	0.8300	0.8000	0.8300	-18.627%	11	733	-57.831%
2026-06-23	1.1000	1.2200	1.0200	1.0200	-12.821%	5	742	-65.686%
2026-06-22	1.2300	1.4000	1.1500	1.1700	-2.500%	15	743	-70.085%
2026-06-18	1.2000	1.2600	1.1500	1.2000	-17.241%	7	732	-70.833%
2026-06-17	1.5000	1.5000	1.1600	1.4500	+26.087%	27	732	-75.862%
2026-06-16	1.0900	1.2300	1.0900	1.1500	+11.650%	15	729	-69.565%
2026-06-15	1.0000	1.1100	0.9300	1.0300	+6.186%	22	722	-66.019%
2026-06-12	1.3500	1.3500	0.9700	0.9700	-21.138%	13	714	-63.918%
2026-06-11	1.4900	1.5700	1.2300	1.2300	-0.806%	29	713	-71.545%
2026-06-10	1.1700	1.3000	1.1500	1.2400	+24.000%	18	700	-71.774%
2026-06-09	1.8300	1.8300	0.9100	1.0000	-47.368%	5	706	-65.000%
2026-06-08	1.9000	1.9000	1.9000	1.9000	+15.152%	1	709	-81.579%
2026-06-05	1.3200	1.6700	1.3200	1.6500	+29.921%	37	708	-78.788%
2026-06-04	1.3000	1.3500	1.2700	1.2700	-11.189%	6	682	-72.441%
2026-06-03	1.4700	1.5500	1.4300	1.4300	-0.694%	11	680	-75.524%
2026-06-02	2.8000	2.8000	1.4400	1.4400	-40.249%	6	676	-75.694%
2026-06-01	2.5100	2.5100	2.4100	2.4100	+12.093%	2	673	-85.477%
2026-05-29	2.1500	2.1500	2.1500	2.1500	0.000%	1	672	-83.721%
2026-05-28	2.3500	2.3500	2.1500	2.1500	-8.511%	36	671	-83.721%
2026-05-27	2.2300	2.3600	2.2300	2.3500	-21.667%	19	656	-85.106%
2026-05-26	2.7700	3.0000	2.7700	3.0000	-4.762%	7	640	-88.333%
2026-05-22	3.1500	3.1500	3.1500	3.1500	+5.000%	1	634	-88.889%
2026-05-21	3.3000	3.3000	3.0000	3.0000	-3.226%	6	629	-88.333%
2026-05-20	3.4400	3.5000	3.1000	3.1000	-36.345%	4	629	-88.710%
2026-05-15	4.5000	4.8700	4.4500	4.8700	+25.515%	9	629	-92.813%
2026-05-14	3.6500	3.8800	3.6500	3.8800	+3.467%	2	623	-90.979%
2026-05-13	4.1700	4.5000	3.7500	3.7500	-5.063%	15	574	-90.667%
2026-05-12	4.4800	4.4800	3.9500	3.9500	-11.633%	66	574	-91.139%
2026-05-11	4.3500	4.5400	4.0400	4.4700	+11.750%	150	574	-92.170%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-6.977%	9	483	-91.250%
2026-05-06	4.3000	4.3000	4.3000	4.3000	-40.111%	1	483	-91.860%
2026-05-05	7.1800	7.1800	7.1800	7.1800	-5.650%	2	483	-95.125%
2026-05-04	7.6100	7.6100	7.6100	7.6100	-1.806%	1	481	-95.401%
2026-04-28	8.1100	8.1100	7.7500	7.7500	+76.136%	2	481	-95.484%
2026-04-27	4.3900	4.4000	4.3900	4.4000	-8.333%	2	480	-92.045%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+26.316%	1	480	-92.708%
2026-04-21	3.9000	4.2000	3.8000	3.8000	+5.556%	12	468	-90.789%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+2.857%	11	468	-90.278%
2026-04-17	3.5500	3.5500	3.5000	3.5000	-14.634%	2	461	-90.000%
2026-04-16	4.1000	4.1000	4.1000	4.1000	-3.529%	2	461	-91.463%
2026-04-15	4.7000	4.7000	4.2500	4.2500	-21.442%	286	459	-91.765%
2026-04-14	5.4000	5.4100	5.4000	5.4100	-21.022%	3	229	-93.530%
2026-04-13	6.8500	6.8500	6.8500	6.8500	+3.008%	1	226	-94.891%
2026-04-07	6.9500	6.9500	6.6500	6.6500	-5.000%	11	225	-94.737%
2026-04-06	7.0600	7.1400	7.0000	7.0000	-7.285%	7	214	-95.000%
2026-04-02	7.7800	7.7800	7.5500	7.5500	+28.401%	2	216	-95.364%
2026-04-01	5.1600	5.8800	5.1600	5.8800	+15.748%	4	216	-94.048%
2026-03-31	5.0800	5.0800	5.0800	5.0800	-3.605%	2	215	-93.110%
2026-03-30	5.2700	5.2700	5.2700	5.2700	-12.167%	1	213	-93.359%
2026-03-27	6.1000	6.1000	6.0000	6.0000	+17.647%	21	212	-94.167%
2026-03-26	4.9200	5.1000	4.9100	5.1000	-2.111%	11	206	-93.137%
2026-03-25	5.5000	5.5000	5.2100	5.2100	+13.261%	11	206	-93.282%
2026-03-23	4.6000	4.6000	4.6000	4.6000	-8.911%	2	200	-92.391%
2026-03-20	5.2000	5.2000	5.0500	5.0500	+3.061%	2	202	-93.069%
2026-03-16	4.8100	4.9000	4.8100	4.9000	-2.000%	11	203	-92.857%
2026-03-13	4.7000	5.0000	4.7000	5.0000	+17.096%	2	203	-93.000%
2026-03-12	4.2700	4.2700	4.2700	4.2700	+4.146%	5	201	-91.803%
2026-03-11	4.1000	4.1000	4.1000	4.1000	-9.890%	1	198	-91.463%
2026-03-09	4.8000	5.1000	4.5500	4.5500	+8.076%	10	197	-92.308%
2026-03-06	4.3500	4.3500	4.2100	4.2100	+23.824%	2	193	-91.686%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-20.000%	1	192	-89.706%
2026-03-03	4.3000	4.3800	4.2500	4.2500	+28.788%	3	192	-91.765%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+10.368%	3	190	-89.394%
2026-02-26	2.9900	2.9900	2.9900	2.9900	-14.571%	1	187	-88.294%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-3.846%	1	187	-90.000%
2026-02-12	3.6400	3.6400	3.6400	3.6400	+13.750%	2	186	-90.385%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-5.045%	29	184	-89.063%
2026-02-03	3.3700	3.3700	3.3700	3.3700	+2.121%	1	167	-89.614%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-1.493%	1	167	-89.394%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-4.286%	1	166	-89.552%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+16.667%	4	165	-90.000%
2026-01-28	3.1000	3.1000	3.0000	3.0000	+9.091%	7	168	-88.333%
2026-01-22	2.8000	2.8600	2.7500	2.7500	0.000%	6	167	-87.273%
2026-01-21	2.8000	3.1000	2.7500	2.7500	-5.822%	7	169	-87.273%
2026-01-20	2.9800	2.9800	2.9200	2.9200	+0.690%	10	168	-88.014%
2026-01-16	3.0000	3.0000	2.9000	2.9000	-21.622%	2	176	-87.931%
2026-01-13	3.8000	3.8000	3.7000	3.7000	-4.639%	2	176	-90.541%
2026-01-12	3.8800	3.8800	3.8800	3.8800	-0.513%	1	174	-90.979%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-20.892%	1	174	-91.026%
2026-01-06	4.8000	4.9300	4.8000	4.9300	-5.192%	11	173	-92.901%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-8.772%	1	161	-93.269%
2026-01-02	5.7000	5.7000	5.7000	5.7000	0.000%	50	161	-93.860%
2025-12-31	5.8000	5.8000	5.7000	5.7000	-5.000%	8	103	-93.860%
2025-12-30	5.9000	6.0000	5.9000	6.0000	+1.695%	10	103	-94.167%
2025-12-29	5.7000	5.9000	5.7000	5.9000	-6.349%	3	96	-94.068%
2025-12-26	6.3000	6.3000	6.2000	6.3000	+1.613%	3	93	-94.444%
2025-12-24	6.3200	6.3200	6.2000	6.2000	-1.587%	6	85	-94.355%
2025-12-23	6.2000	6.3000	6.2000	6.3000	+1.613%	2	85	-94.444%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-3.125%	2	84	-94.355%
2025-12-18	6.5000	6.5000	6.4000	6.4000	-5.882%	4	82	-94.531%
2025-12-17	7.0000	7.0000	6.8000	6.8000	-2.857%	2	79	-94.853%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-6.667%	4	77	-95.000%
2025-12-12	7.6000	7.6000	7.5000	7.5000	+1.351%	11	73	-95.333%
2025-12-11	7.5000	7.5000	7.4000	7.4000	-7.500%	5	62	-95.270%
2025-12-10	8.0000	8.0000	8.0000	8.0000	-2.439%	8	58	-95.625%
2025-12-09	8.0000	8.2000	8.0000	8.2000	-1.205%	4	59	-95.732%
2025-12-08	8.3000	8.3000	8.2000	8.3000	+10.667%	7	59	-95.783%
2025-12-05	7.0000	7.6000	7.0000	7.5000	+1.078%	33	58	-95.333%
2025-12-04	6.9000	7.4200	6.9000	7.4200	+14.154%	5	58	-95.283%
2025-12-03	5.3000	6.5000	5.3000	6.5000	+19.926%	57	55	-94.615%
2025-12-02	5.4200	5.4200	5.4200	5.4200	-21.449%	1	24	-93.542%
2025-11-20	6.9000	6.9000	6.9000	6.9000	+9.524%	1	23	-94.928%
2025-11-17	6.2000	6.3000	6.2000	6.3000	+6.239%	3	22	-94.444%
2025-11-14	5.9300	5.9300	5.9300	5.9300	+11.676%	8	21	-94.098%
2025-11-04	5.0000	5.3100	5.0000	5.3100	+28.571%	9	13	-93.409%
2025-10-30	4.4000	4.4000	4.1000	4.1300	+28.261%	3	4	-91.525%
2025-10-29	3.2200	3.2200	3.2200	3.2200	0.000%	1	1	-89.130%

.dark-mode .J0mKDh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0mKDh{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717P47.5ARE Jul 17 2026 47.50 Put (ARE260717P00047500)option OPRA

ARE20260717P47.5
ARE Jul 17 2026 47.50 Put (ARE260717P00047500)
option OPRA