Dark

ARE20261016P40
ARE Oct 16 2026 40.00 Put (ARE261016P00040000)
option OPRA

EOD

Aug 24, 2026

0.2000-20.000%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2000	0.2000	0.2000	0.2000	-20.000%	9	580	0.000%
2026-08-21	0.3000	0.3000	0.2100	0.2500	0.000%	17	584	-20.000%
2026-08-20	0.4000	0.4000	0.2500	0.2500	-44.444%	18	586	-20.000%
2026-08-19	0.5800	0.5800	0.4500	0.4500	-42.308%	5	588	-55.556%
2026-08-18	0.8200	0.8200	0.7800	0.7800	-11.364%	6	589	-74.359%
2026-08-17	0.7000	0.8800	0.7000	0.8800	+46.667%	39	585	-77.273%
2026-08-14	0.6000	0.6000	0.6000	0.6000	+1.695%	3	551	-66.667%
2026-08-13	0.5900	0.5900	0.5900	0.5900	-7.813%	2	549	-66.102%
2026-08-12	0.7400	0.7400	0.6400	0.6400	-11.111%	3	549	-68.750%
2026-08-10	0.8000	0.8000	0.6500	0.7200	+20.000%	63	548	-72.222%
2026-08-07	0.6000	0.6000	0.6000	0.6000	-33.333%	7	493	-66.667%
2026-08-05	0.8800	0.9000	0.8800	0.9000	+12.500%	3	496	-77.778%
2026-08-04	0.7000	0.8000	0.7000	0.8000	+23.077%	14	494	-75.000%
2026-08-03	0.6000	0.6500	0.6000	0.6500	-23.529%	4	486	-69.231%
2026-07-31	0.8500	0.8500	0.8500	0.8500	+13.333%	6	489	-76.471%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+50.000%	4	490	-73.333%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-16.667%	31	491	-60.000%
2026-07-28	0.6600	0.7200	0.6000	0.6000	-20.000%	146	522	-66.667%
2026-07-27	0.8000	1.0900	0.7000	0.7500	-19.355%	55	627	-73.333%
2026-07-24	0.9300	0.9300	0.9300	0.9300	-13.084%	1	662	-78.495%
2026-07-23	1.0500	1.0700	1.0500	1.0700	+7.000%	8	663	-81.308%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+1.010%	2	655	-80.000%
2026-07-21	0.9500	0.9900	0.9500	0.9900	-6.604%	3	653	-79.798%
2026-07-20	0.9500	1.0600	0.9500	1.0600	-5.357%	51	651	-81.132%
2026-07-16	1.0800	1.1200	1.0800	1.1200	-20.000%	6	603	-82.143%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-6.667%	1	604	-85.714%
2026-07-13	1.3000	1.5000	1.3000	1.5000	0.000%	11	604	-86.667%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+7.143%	1	602	-86.667%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+7.692%	1	601	-85.714%
2026-07-08	1.4500	1.4500	1.3000	1.3000	+8.333%	2	600	-84.615%
2026-07-07	1.1500	1.2000	1.1500	1.2000	+14.286%	2	598	-83.333%
2026-07-06	0.9000	1.0800	0.9000	1.0500	+5.000%	10	598	-80.952%
2026-07-02	0.9500	1.0000	0.9500	1.0000	+5.263%	100	610	-80.000%
2026-07-01	0.9000	0.9500	0.8500	0.9500	0.000%	3	610	-78.947%
2026-06-30	0.9500	0.9500	0.9500	0.9500	+11.765%	1	612	-78.947%
2026-06-29	0.8200	0.8500	0.8200	0.8500	-15.000%	15	612	-76.471%
2026-06-26	1.0000	1.0000	0.9500	1.0000	-16.667%	3	613	-80.000%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-4.000%	1	614	-83.333%
2026-06-23	1.4000	1.4000	1.2500	1.2500	-16.667%	143	613	-84.000%
2026-06-22	1.5500	1.5500	1.5000	1.5000	+7.143%	3	520	-86.667%
2026-06-16	1.3500	1.4000	1.3500	1.4000	+12.000%	3	520	-85.714%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-19.355%	1	519	-84.000%
2026-06-11	1.5500	1.5500	1.5500	1.5500	+14.815%	1	519	-87.097%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-3.571%	5	519	-85.185%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-22.222%	1	521	-85.714%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+20.000%	2	522	-88.889%
2026-06-05	1.4500	1.5000	1.4500	1.5000	+11.111%	2	522	-86.667%
2026-06-04	1.3500	1.3500	1.3500	1.3500	-3.571%	3	522	-85.185%
2026-06-03	1.4000	1.4000	1.3900	1.4000	+7.692%	5	522	-85.714%
2026-06-02	1.5500	1.5500	1.3000	1.3000	-36.585%	2	521	-84.615%
2026-06-01	1.9000	2.0500	1.9000	2.0500	+20.588%	2	521	-90.244%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-11.458%	13	520	-88.235%
2026-05-27	1.8000	1.9200	1.8000	1.9200	-3.030%	2	533	-89.583%
2026-05-26	1.9800	1.9800	1.9800	1.9800	-10.000%	1	534	-89.899%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-2.222%	1	534	-90.909%
2026-05-21	2.6300	2.6400	2.2500	2.2500	-1.747%	53	532	-91.111%
2026-05-20	2.6500	2.6500	2.2900	2.2900	-15.809%	5	532	-91.266%
2026-05-19	2.7200	2.7200	2.7200	2.7200	+4.215%	1	534	-92.647%
2026-05-18	2.7700	2.7700	2.6100	2.6100	-18.438%	4	534	-92.337%
2026-05-15	3.1000	3.2000	3.1000	3.2000	+23.077%	6	534	-93.750%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-0.383%	1	538	-92.308%
2026-05-12	2.8500	2.8500	2.6100	2.6100	-3.333%	5	534	-92.337%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+0.372%	1	534	-92.593%
2026-05-06	2.6900	2.6900	2.6900	2.6900	-25.070%	1	533	-92.565%
2026-05-05	3.5900	3.5900	3.5900	3.5900	-23.617%	1	533	-94.429%
2026-05-04	4.5500	4.7000	4.5500	4.7000	+0.213%	6	532	-95.745%
2026-05-01	4.6900	4.6900	4.6900	4.6900	-5.823%	2	527	-95.736%
2026-04-30	4.9800	4.9800	4.9800	4.9800	+5.957%	1	527	-95.984%
2026-04-29	6.5000	6.5000	4.7000	4.7000	-9.615%	6	526	-95.745%
2026-04-28	5.1000	5.2400	4.4000	5.2000	+69.935%	238	521	-96.154%
2026-04-27	3.0600	3.0600	3.0600	3.0600	-1.290%	1	295	-93.464%
2026-04-23	3.0000	3.1000	3.0000	3.1000	+9.155%	3	294	-93.548%
2026-04-22	2.8400	2.8400	2.8400	2.8400	+16.393%	1	291	-92.958%
2026-04-20	2.6000	2.6000	2.4400	2.4400	-2.400%	3	290	-91.803%
2026-04-17	2.3500	2.5000	2.3500	2.5000	-3.846%	8	291	-92.000%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-8.772%	1	297	-92.308%
2026-04-15	3.3500	3.3500	2.8500	2.8500	-18.571%	2	298	-92.982%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-19.169%	2	298	-94.286%
2026-04-13	4.6000	4.6000	4.3300	4.3300	-7.872%	14	298	-95.381%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+20.823%	1	284	-95.745%
2026-04-09	3.8900	3.8900	3.8900	3.8900	+5.420%	1	283	-94.859%
2026-04-08	3.7000	3.7000	3.6900	3.6900	-16.136%	3	283	-94.580%
2026-04-07	4.7200	4.7200	4.4000	4.4000	-4.348%	2	285	-95.455%
2026-04-06	4.6000	4.6000	4.6000	4.6000	0.000%	1	284	-95.652%
2026-04-02	4.7000	4.7000	4.6000	4.6000	+4.072%	4	280	-95.652%
2026-04-01	3.7000	4.4200	3.7000	4.4200	+18.499%	37	280	-95.475%
2026-03-31	3.7300	3.7300	3.7300	3.7300	-1.842%	2	249	-94.638%
2026-03-30	3.7500	3.8000	3.7500	3.8000	-7.317%	8	247	-94.737%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+36.667%	5	245	-95.122%
2026-03-20	3.1000	3.3000	3.0000	3.0000	-10.714%	14	241	-93.333%
2026-03-16	3.3600	3.3600	3.3600	3.3600	+1.818%	1	232	-94.048%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+3.125%	5	231	-93.939%
2026-03-09	3.3000	3.3000	3.2000	3.2000	+3.226%	7	231	-93.750%
2026-03-06	3.1000	3.2000	3.1000	3.1000	+8.392%	3	225	-93.548%
2026-03-05	2.8400	2.8600	2.8400	2.8600	+5.926%	6	223	-93.007%
2026-03-03	2.6000	2.7000	2.6000	2.7000	+0.746%	4	222	-92.593%
2026-03-02	2.6800	2.6800	2.6800	2.6800	+1.901%	2	221	-92.537%
2026-02-27	2.6300	2.6300	2.6300	2.6300	+0.382%	3	219	-92.395%
2026-02-11	2.6200	2.6200	2.6200	2.6200	+4.800%	1	219	-92.366%
2026-02-05	2.5000	2.5000	2.5000	2.5000	+4.167%	10	218	-92.000%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-4.000%	2	228	-91.667%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+19.048%	10	226	-92.000%
2026-01-26	2.3200	2.3200	2.1000	2.1000	-5.405%	18	216	-90.476%
2026-01-22	2.1900	2.2200	2.1900	2.2200	-14.615%	9	234	-90.991%
2026-01-13	2.6000	2.6000	2.6000	2.6000	+4.000%	1	237	-92.308%
2026-01-09	2.7000	2.7000	2.5000	2.5000	-1.961%	7	236	-92.000%
2026-01-08	2.5500	2.5500	2.5500	2.5500	-22.018%	3	243	-92.157%
2026-01-06	3.2700	3.2700	3.2700	3.2700	-23.953%	1	242	-93.884%
2025-12-19	4.3500	4.3500	4.3000	4.3000	-6.522%	2	241	-95.349%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-5.930%	2	239	-95.652%
2025-12-10	4.8900	4.8900	4.8900	4.8900	-10.275%	1	239	-95.910%
2025-12-09	5.4000	5.4500	5.2700	5.4500	+3.220%	3	238	-96.330%
2025-12-05	4.7500	5.2800	4.7500	5.2800	+7.755%	9	235	-96.212%
2025-12-04	4.5000	5.0000	4.2000	4.9000	+11.872%	91	226	-95.918%
2025-12-03	4.0000	4.3800	3.8000	4.3800	-12.400%	133	150	-95.434%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+8.696%	1	17	-96.000%
2025-11-19	4.6000	4.6000	4.6000	4.6000	+8.235%	1	16	-95.652%
2025-11-18	4.2500	4.2500	4.2500	4.2500	+0.473%	1	15	-95.294%
2025-11-17	4.2300	4.2300	4.2300	4.2300	+4.444%	1	15	-95.272%
2025-11-13	4.0500	4.0500	4.0500	4.0500	-2.410%	1	14	-95.062%
2025-11-12	4.1500	4.1500	4.1500	4.1500	+10.080%	1	13	-95.181%
2025-11-11	3.7700	3.7700	3.7700	3.7700	+25.667%	1	12	-94.695%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-22.078%	1	12	-93.333%
2025-11-06	3.6000	3.8500	3.6000	3.8500	+23.003%	8	11	-94.805%
2025-10-30	3.1300	3.1300	3.1300	3.1300	+18.113%	1	3	-93.610%
2025-10-29	2.6500	2.6500	2.6500	2.6500	+39.474%	1	2	-92.453%
2025-10-28	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	-89.474%

.dark-mode .lny9qW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lny9qW{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20261016P40ARE Oct 16 2026 40.00 Put (ARE261016P00040000)option OPRA

ARE20261016P40
ARE Oct 16 2026 40.00 Put (ARE261016P00040000)
option OPRA