Dark

ARE20260717P50
ARE Jul 17 2026 50.00 Put (ARE260717P00050000)
option OPRA

EOD

Jul 1, 2026

0.6200-20.513%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6200	0.6200	0.6200	0.6200	-20.513%	2	2,917	0.000%
2026-06-30	0.7200	0.8000	0.6800	0.7800	+11.429%	22	2,918	-20.513%
2026-06-29	0.8000	0.8000	0.7000	0.7000	+7.692%	6	2,919	-11.429%
2026-06-26	0.9500	1.1100	0.5500	0.6500	-48.000%	126	2,918	-4.615%
2026-06-25	2.0000	2.0000	1.2500	1.2500	-37.500%	4	2,951	-50.400%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+17.647%	5	2,950	-69.000%
2026-06-23	1.7000	1.7000	1.7000	1.7000	-17.476%	5	2,950	-63.529%
2026-06-22	2.0500	2.4500	2.0500	2.0600	-4.186%	53	2,950	-69.903%
2026-06-18	2.5600	3.2800	2.0700	2.1500	-21.818%	22	2,953	-71.163%
2026-06-17	2.2300	2.7500	2.2300	2.7500	+26.147%	104	2,953	-77.455%
2026-06-16	2.1100	2.1800	2.1100	2.1800	+33.742%	2	3,053	-71.560%
2026-06-15	1.9800	1.9800	1.5000	1.6300	-5.780%	135	3,053	-61.963%
2026-06-12	1.7000	1.7300	1.6000	1.7300	-23.111%	57	2,998	-64.162%
2026-06-11	2.4000	2.4000	2.2500	2.2500	+9.756%	101	3,003	-72.444%
2026-06-10	2.2000	2.2000	2.0500	2.0500	+12.022%	11	2,987	-69.756%
2026-06-09	1.9200	2.1500	1.5000	1.8300	-35.789%	246	2,987	-66.120%
2026-06-08	2.4000	3.0000	2.3000	2.8500	+5.556%	3,771	3,141	-78.246%
2026-06-05	2.2000	2.7000	2.0500	2.7000	+25.000%	1,393	4,625	-77.037%
2026-06-04	2.3000	2.3000	2.1500	2.1600	-14.625%	25	5,642	-71.296%
2026-06-03	2.4700	2.5300	2.4700	2.5300	+17.674%	3	5,661	-75.494%
2026-06-02	4.0000	4.0000	2.1500	2.1500	-25.862%	62	5,664	-71.163%
2026-05-29	3.0000	3.0000	2.9000	2.9000	-10.769%	4	5,715	-78.621%
2026-05-28	3.2000	3.3000	3.1000	3.2500	-7.143%	5,027	5,716	-80.923%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-17.647%	18	775	-82.286%
2026-05-22	4.2900	4.3000	4.2500	4.2500	-26.724%	3	760	-85.412%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-6.149%	1	760	-89.310%
2026-05-18	6.1800	6.1800	6.1800	6.1800	+6.552%	1	761	-89.968%
2026-05-14	4.8800	5.8000	4.8000	5.8000	-1.695%	110	761	-89.310%
2026-05-13	5.8800	5.9000	5.8800	5.9000	-1.667%	2	683	-89.492%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-9.091%	1	683	-89.667%
2026-05-11	5.9000	6.6000	5.9000	6.6000	+13.014%	5	683	-90.606%
2026-05-08	5.8400	5.8400	5.8400	5.8400	-11.515%	1	686	-89.384%
2026-05-06	6.6000	6.6000	6.6000	6.6000	-32.653%	5	685	-90.606%
2026-05-01	10.3400	10.3400	9.7800	9.8000	-4.854%	14	684	-93.673%
2026-04-30	10.0800	10.3000	10.0800	10.3000	+6.076%	5	684	-93.981%
2026-04-29	10.5400	10.5400	9.7100	9.7100	-2.018%	5	683	-93.615%
2026-04-28	11.0000	11.0000	9.6000	9.9100	+83.519%	33	678	-93.744%
2026-04-27	5.4400	5.5500	5.4000	5.4000	-10.000%	21	654	-88.519%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+15.385%	1	674	-89.667%
2026-04-21	5.2000	5.2000	5.2000	5.2000	+5.051%	1	673	-88.077%
2026-04-20	4.9500	4.9500	4.9500	4.9500	+1.643%	1	673	-87.475%
2026-04-17	5.2000	5.2000	4.8700	4.8700	-11.131%	3	674	-87.269%
2026-04-16	5.5800	5.5800	5.4800	5.4800	-20.924%	8	674	-88.686%
2026-04-15	6.9300	6.9300	6.9300	6.9300	-0.574%	5	673	-91.053%
2026-04-14	7.0200	7.0200	6.9700	6.9700	-19.235%	2	673	-91.105%
2026-04-13	8.6300	8.6300	8.6300	8.6300	-4.956%	1	673	-92.816%
2026-04-10	8.1000	9.4000	8.1000	9.0800	+21.067%	11	672	-93.172%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+5.783%	1	672	-91.733%
2026-04-08	7.1500	7.1500	7.0900	7.0900	-18.971%	5	673	-91.255%
2026-04-07	8.4000	8.7500	8.4000	8.7500	+1.508%	5	674	-92.914%
2026-04-06	8.9000	8.9000	8.4100	8.6200	-5.275%	30	678	-92.807%
2026-04-02	9.1000	9.1000	9.1000	9.1000	+8.333%	6	654	-93.187%
2026-04-01	7.5000	8.4000	7.5000	8.4000	+25.937%	3	654	-92.619%
2026-03-31	6.7000	6.9500	6.6700	6.6700	-13.377%	25	654	-90.705%
2026-03-30	6.9000	7.7000	6.9000	7.7000	+2.941%	3	655	-91.948%
2026-03-27	6.7500	7.4800	6.6500	7.4800	+6.857%	6	653	-91.711%
2026-03-25	7.0700	7.0700	7.0000	7.0000	+10.236%	16	654	-91.143%
2026-03-24	6.3500	6.3500	6.3500	6.3500	+7.083%	2	641	-90.236%
2026-03-23	6.0500	6.0500	5.9300	5.9300	-8.062%	4	635	-89.545%
2026-03-20	6.0000	6.5000	5.7900	6.4500	+4.878%	67	632	-90.388%
2026-03-19	6.1900	6.2900	6.1500	6.1500	+6.034%	37	632	-89.919%
2026-03-18	5.8000	5.8000	5.8000	5.8000	+1.754%	1	595	-89.310%
2026-03-17	5.9000	5.9000	5.5900	5.7000	-5.000%	23	595	-89.123%
2026-03-16	6.5000	6.5000	6.0000	6.0000	-2.439%	115	583	-89.667%
2026-03-13	5.7000	6.1500	5.7000	6.1500	+4.949%	9	566	-89.919%
2026-03-09	5.9500	6.4300	5.8600	5.8600	+8.519%	5	563	-89.420%
2026-03-06	5.4000	5.4000	5.4000	5.4000	+11.111%	2	564	-88.519%
2026-03-05	4.6200	4.8600	4.6200	4.8600	-6.538%	2	562	-87.243%
2026-03-03	5.3400	5.6000	5.2000	5.2000	+16.592%	12	560	-88.077%
2026-03-02	4.3600	4.4600	4.3600	4.4600	+10.123%	4	557	-86.099%
2026-02-27	4.0800	4.0800	3.8000	4.0500	-10.000%	14	554	-84.691%
2026-02-24	4.2000	4.5000	4.2000	4.5000	-5.462%	20	548	-86.222%
2026-02-19	4.5000	4.8500	4.4600	4.7600	+10.698%	53	547	-86.975%
2026-02-18	4.3000	4.3000	4.3000	4.3000	-20.370%	5	540	-85.581%
2026-02-13	5.4000	5.4000	5.4000	5.4000	-1.099%	2	538	-88.519%
2026-02-12	5.0000	5.5000	5.0000	5.4600	+56.000%	15	538	-88.645%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-14.634%	1	524	-82.286%
2026-02-09	4.1000	4.1000	4.1000	4.1000	+2.500%	1	524	-84.878%
2026-02-06	4.0000	4.0000	4.0000	4.0000	0.000%	2	524	-84.500%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-10.112%	2	524	-84.500%
2026-02-03	4.2400	4.4500	4.2400	4.4500	+0.225%	2	524	-86.067%
2026-02-02	4.3000	4.4400	4.3000	4.4400	+13.846%	6	524	-86.036%
2026-01-27	3.9000	3.9000	3.9000	3.9000	+16.766%	2	518	-84.103%
2026-01-26	3.3400	3.3400	3.3400	3.3400	-4.843%	1	516	-81.437%
2026-01-22	3.3000	3.5100	3.3000	3.5100	+1.739%	6	516	-82.336%
2026-01-21	3.4500	3.4500	3.4500	3.4500	-8.488%	1	516	-82.029%
2026-01-20	3.3300	3.7700	3.3300	3.7700	-0.789%	10	517	-83.554%
2026-01-16	3.8000	3.8000	3.8000	3.8000	+1.333%	1	526	-83.684%
2026-01-15	4.4500	4.4500	3.7000	3.7500	-10.714%	5	526	-83.467%
2026-01-14	4.4000	4.6000	4.2000	4.2000	-8.696%	12	521	-85.238%
2026-01-13	4.7500	4.7500	4.6000	4.6000	+0.656%	5	515	-86.522%
2026-01-12	4.5700	4.5700	4.5700	4.5700	-10.392%	5	511	-86.433%
2026-01-08	5.1800	5.1800	5.1000	5.1000	-16.118%	4	511	-87.843%
2026-01-06	6.0000	6.0800	6.0000	6.0800	-7.176%	11	510	-89.803%
2026-01-05	6.5000	6.5500	6.5000	6.5500	-3.676%	8	504	-90.534%
2026-01-02	6.9000	7.0000	6.8000	6.8000	-10.526%	17	504	-90.882%
2025-12-26	7.7000	7.8500	7.6000	7.6000	-1.299%	20	490	-91.842%
2025-12-23	7.7000	7.7000	7.6000	7.7000	+1.316%	4	488	-91.948%
2025-12-22	7.7000	7.7000	7.6000	7.6000	-1.299%	9	487	-91.842%
2025-12-19	7.7600	7.7600	7.5000	7.7000	+1.316%	101	479	-91.948%
2025-12-18	7.9000	7.9000	7.6000	7.6000	-8.434%	17	398	-91.842%
2025-12-17	8.3000	8.5000	8.2000	8.3000	-4.598%	10	398	-92.530%
2025-12-16	8.9500	8.9500	8.7000	8.7000	+4.819%	4	397	-92.874%
2025-12-15	8.5000	8.5000	8.3000	8.3000	-6.742%	16	396	-92.530%
2025-12-12	9.1000	9.1000	8.9000	8.9000	-5.319%	9	396	-93.034%
2025-12-11	8.8000	9.4000	8.8000	9.4000	+3.297%	11	396	-93.404%
2025-12-05	9.1000	9.1000	9.1000	9.1000	+1.111%	26	394	-93.187%
2025-12-04	8.3000	9.0000	8.3000	9.0000	+13.924%	126	409	-93.111%
2025-12-03	6.6000	7.9000	6.6000	7.9000	+11.268%	30	422	-92.152%
2025-11-25	7.1000	7.1000	7.1000	7.1000	-6.579%	1	401	-91.268%
2025-11-21	7.6000	7.6000	7.6000	7.6000	-2.564%	1	402	-91.842%
2025-11-17	7.8000	7.8000	7.8000	7.8000	+9.859%	1	403	-92.051%
2025-11-14	7.1000	7.1000	7.1000	7.1000	+1.429%	4	402	-91.268%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+7.692%	2	398	-91.143%
2025-11-12	6.0000	6.5000	6.0000	6.5000	+0.775%	121	396	-90.462%
2025-11-04	5.3500	6.4500	5.3500	6.4500	+18.132%	12	275	-90.388%
2025-11-03	5.1000	5.5000	5.1000	5.4600	+2.825%	204	93	-88.645%
2025-10-30	4.8700	5.3100	4.8700	5.3100	+18.000%	13	93	-88.324%
2025-10-29	3.5000	4.5000	3.5000	4.5000	+55.172%	9	80	-86.222%
2025-10-28	3.2000	3.2000	2.3500	2.9000	+81.250%	47	72	-78.621%
2025-10-17	1.6000	1.6000	1.6000	1.6000	-28.571%	1	26	-61.250%
2025-10-10	2.2400	2.2400	2.2400	2.2400	+65.926%	1	25	-72.321%
2025-10-07	1.3500	1.3500	1.3500	1.3500	-25.824%	23	25	-54.074%
2025-10-01	1.8200	1.8200	1.8200	1.8200	0.000%	2	2	-65.934%

.dark-mode .hfjbQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hfjbQk{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20260717P50ARE Jul 17 2026 50.00 Put (ARE260717P00050000)option OPRA

ARE20260717P50
ARE Jul 17 2026 50.00 Put (ARE260717P00050000)
option OPRA