Dark

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

EOD

Jul 1, 2026

0.95000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9000	0.9500	0.8500	0.9500	0.000%	3	610	0.000%
2026-06-30	0.9500	0.9500	0.9500	0.9500	+11.765%	1	612	0.000%
2026-06-29	0.8200	0.8500	0.8200	0.8500	-15.000%	15	612	+11.765%
2026-06-26	1.0000	1.0000	0.9500	1.0000	-16.667%	3	613	-5.000%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-4.000%	1	614	-20.833%
2026-06-23	1.4000	1.4000	1.2500	1.2500	-16.667%	143	613	-24.000%
2026-06-22	1.5500	1.5500	1.5000	1.5000	+7.143%	3	520	-36.667%
2026-06-16	1.3500	1.4000	1.3500	1.4000	+12.000%	3	520	-32.143%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-19.355%	1	519	-24.000%
2026-06-11	1.5500	1.5500	1.5500	1.5500	+14.815%	1	519	-38.710%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-3.571%	5	519	-29.630%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-22.222%	1	521	-32.143%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+20.000%	2	522	-47.222%
2026-06-05	1.4500	1.5000	1.4500	1.5000	+11.111%	2	522	-36.667%
2026-06-04	1.3500	1.3500	1.3500	1.3500	-3.571%	3	522	-29.630%
2026-06-03	1.4000	1.4000	1.3900	1.4000	+7.692%	5	522	-32.143%
2026-06-02	1.5500	1.5500	1.3000	1.3000	-36.585%	2	521	-26.923%
2026-06-01	1.9000	2.0500	1.9000	2.0500	+20.588%	2	521	-53.659%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-11.458%	13	520	-44.118%
2026-05-27	1.8000	1.9200	1.8000	1.9200	-3.030%	2	533	-50.521%
2026-05-26	1.9800	1.9800	1.9800	1.9800	-10.000%	1	534	-52.020%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-2.222%	1	534	-56.818%
2026-05-21	2.6300	2.6400	2.2500	2.2500	-1.747%	53	532	-57.778%
2026-05-20	2.6500	2.6500	2.2900	2.2900	-15.809%	5	532	-58.515%
2026-05-19	2.7200	2.7200	2.7200	2.7200	+4.215%	1	534	-65.074%
2026-05-18	2.7700	2.7700	2.6100	2.6100	-18.438%	4	534	-63.602%
2026-05-15	3.1000	3.2000	3.1000	3.2000	+23.077%	6	534	-70.313%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-0.383%	1	538	-63.462%
2026-05-12	2.8500	2.8500	2.6100	2.6100	-3.333%	5	534	-63.602%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+0.372%	1	534	-64.815%
2026-05-06	2.6900	2.6900	2.6900	2.6900	-25.070%	1	533	-64.684%
2026-05-05	3.5900	3.5900	3.5900	3.5900	-23.617%	1	533	-73.538%
2026-05-04	4.5500	4.7000	4.5500	4.7000	+0.213%	6	532	-79.787%
2026-05-01	4.6900	4.6900	4.6900	4.6900	-5.823%	2	527	-79.744%
2026-04-30	4.9800	4.9800	4.9800	4.9800	+5.957%	1	527	-80.924%
2026-04-29	6.5000	6.5000	4.7000	4.7000	-9.615%	6	526	-79.787%
2026-04-28	5.1000	5.2400	4.4000	5.2000	+69.935%	238	521	-81.731%
2026-04-27	3.0600	3.0600	3.0600	3.0600	-1.290%	1	295	-68.954%
2026-04-23	3.0000	3.1000	3.0000	3.1000	+9.155%	3	294	-69.355%
2026-04-22	2.8400	2.8400	2.8400	2.8400	+16.393%	1	291	-66.549%
2026-04-20	2.6000	2.6000	2.4400	2.4400	-2.400%	3	290	-61.066%
2026-04-17	2.3500	2.5000	2.3500	2.5000	-3.846%	8	291	-62.000%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-8.772%	1	297	-63.462%
2026-04-15	3.3500	3.3500	2.8500	2.8500	-18.571%	2	298	-66.667%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-19.169%	2	298	-72.857%
2026-04-13	4.6000	4.6000	4.3300	4.3300	-7.872%	14	298	-78.060%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+20.823%	1	284	-79.787%
2026-04-09	3.8900	3.8900	3.8900	3.8900	+5.420%	1	283	-75.578%
2026-04-08	3.7000	3.7000	3.6900	3.6900	-16.136%	3	283	-74.255%
2026-04-07	4.7200	4.7200	4.4000	4.4000	-4.348%	2	285	-78.409%
2026-04-06	4.6000	4.6000	4.6000	4.6000	0.000%	1	284	-79.348%
2026-04-02	4.7000	4.7000	4.6000	4.6000	+4.072%	4	280	-79.348%
2026-04-01	3.7000	4.4200	3.7000	4.4200	+18.499%	37	280	-78.507%
2026-03-31	3.7300	3.7300	3.7300	3.7300	-1.842%	2	249	-74.531%
2026-03-30	3.7500	3.8000	3.7500	3.8000	-7.317%	8	247	-75.000%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+36.667%	5	245	-76.829%
2026-03-20	3.1000	3.3000	3.0000	3.0000	-10.714%	14	241	-68.333%
2026-03-16	3.3600	3.3600	3.3600	3.3600	+1.818%	1	232	-71.726%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+3.125%	5	231	-71.212%
2026-03-09	3.3000	3.3000	3.2000	3.2000	+3.226%	7	231	-70.313%
2026-03-06	3.1000	3.2000	3.1000	3.1000	+8.392%	3	225	-69.355%
2026-03-05	2.8400	2.8600	2.8400	2.8600	+5.926%	6	223	-66.783%
2026-03-03	2.6000	2.7000	2.6000	2.7000	+0.746%	4	222	-64.815%
2026-03-02	2.6800	2.6800	2.6800	2.6800	+1.901%	2	221	-64.552%
2026-02-27	2.6300	2.6300	2.6300	2.6300	+0.382%	3	219	-63.878%
2026-02-11	2.6200	2.6200	2.6200	2.6200	+4.800%	1	219	-63.740%
2026-02-05	2.5000	2.5000	2.5000	2.5000	+4.167%	10	218	-62.000%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-4.000%	2	228	-60.417%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+19.048%	10	226	-62.000%
2026-01-26	2.3200	2.3200	2.1000	2.1000	-5.405%	18	216	-54.762%
2026-01-22	2.1900	2.2200	2.1900	2.2200	-14.615%	9	234	-57.207%
2026-01-13	2.6000	2.6000	2.6000	2.6000	+4.000%	1	237	-63.462%
2026-01-09	2.7000	2.7000	2.5000	2.5000	-1.961%	7	236	-62.000%
2026-01-08	2.5500	2.5500	2.5500	2.5500	-22.018%	3	243	-62.745%
2026-01-06	3.2700	3.2700	3.2700	3.2700	-23.953%	1	242	-70.948%
2025-12-19	4.3500	4.3500	4.3000	4.3000	-6.522%	2	241	-77.907%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-5.930%	2	239	-79.348%
2025-12-10	4.8900	4.8900	4.8900	4.8900	-10.275%	1	239	-80.573%
2025-12-09	5.4000	5.4500	5.2700	5.4500	+3.220%	3	238	-82.569%
2025-12-05	4.7500	5.2800	4.7500	5.2800	+7.755%	9	235	-82.008%
2025-12-04	4.5000	5.0000	4.2000	4.9000	+11.872%	91	226	-80.612%
2025-12-03	4.0000	4.3800	3.8000	4.3800	-12.400%	133	150	-78.311%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+8.696%	1	17	-81.000%
2025-11-19	4.6000	4.6000	4.6000	4.6000	+8.235%	1	16	-79.348%
2025-11-18	4.2500	4.2500	4.2500	4.2500	+0.473%	1	15	-77.647%
2025-11-17	4.2300	4.2300	4.2300	4.2300	+4.444%	1	15	-77.541%
2025-11-13	4.0500	4.0500	4.0500	4.0500	-2.410%	1	14	-76.543%
2025-11-12	4.1500	4.1500	4.1500	4.1500	+10.080%	1	13	-77.108%
2025-11-11	3.7700	3.7700	3.7700	3.7700	+25.667%	1	12	-74.801%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-22.078%	1	12	-68.333%
2025-11-06	3.6000	3.8500	3.6000	3.8500	+23.003%	8	11	-75.325%
2025-10-30	3.1300	3.1300	3.1300	3.1300	+18.113%	1	3	-69.649%
2025-10-29	2.6500	2.6500	2.6500	2.6500	+39.474%	1	2	-64.151%
2025-10-28	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	-50.000%

.dark-mode .cPG7Z0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPG7Z0{ 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