Dark

ARE20261016P45
ARE Oct 16 2026 45.00 Put (ARE261016P00045000)
option OPRA

EOD

Aug 24, 2026

0.5700-24.000%(-0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6100	0.6100	0.5700	0.5700	-24.000%	2	320	0.000%
2026-08-21	0.9000	0.9000	0.7500	0.7500	-7.407%	8	321	-24.000%
2026-08-20	1.0500	1.1500	0.7400	0.8100	-38.168%	8	323	-29.630%
2026-08-19	2.0700	2.0700	1.3100	1.3100	-47.600%	42	323	-56.489%
2026-08-18	2.3900	2.5000	2.3900	2.5000	+8.225%	3	305	-77.200%
2026-08-17	1.9000	2.4500	1.9000	2.3100	+35.882%	13	306	-75.325%
2026-08-14	1.7000	1.7000	1.7000	1.7000	-4.494%	4	295	-66.471%
2026-08-13	1.7800	1.7800	1.7800	1.7800	-3.784%	3	294	-67.978%
2026-08-12	2.0000	2.0100	1.8500	1.8500	-3.141%	27	294	-69.189%
2026-08-11	1.9100	1.9100	1.9100	1.9100	-0.521%	10	284	-70.157%
2026-08-10	1.7500	2.0500	1.7500	1.9200	+16.364%	5	274	-70.313%
2026-08-06	1.6500	1.6500	1.6500	1.6500	-10.811%	6	273	-65.455%
2026-08-05	2.0300	2.0300	1.8500	1.8500	-7.500%	4	273	-69.189%
2026-08-04	1.4000	2.0000	1.4000	2.0000	+17.647%	42	269	-71.500%
2026-07-31	1.7000	1.7000	1.7000	1.7000	+9.677%	1	259	-66.471%
2026-07-30	1.4000	1.5500	1.4000	1.5500	+38.393%	3	259	-63.226%
2026-07-29	1.1700	1.1700	1.0500	1.1200	-22.759%	7	258	-49.107%
2026-07-28	1.3000	1.4500	1.3000	1.4500	-3.333%	2	257	-60.690%
2026-07-27	1.5000	1.5000	1.5000	1.5000	-25.000%	1	257	-62.000%
2026-07-24	2.0000	2.0500	1.9800	2.0000	-0.498%	46	257	-71.500%
2026-07-23	1.9500	2.0100	1.9500	2.0100	-8.636%	2	242	-71.642%
2026-07-22	2.2000	2.2000	2.2000	2.2000	+6.280%	4	241	-74.091%
2026-07-20	2.0700	2.0700	2.0700	2.0700	-7.175%	10	241	-72.464%
2026-07-17	2.2300	2.2300	2.2300	2.2300	-6.695%	1	241	-74.439%
2026-07-16	2.3000	2.4100	2.3000	2.3900	-14.029%	13	241	-76.151%
2026-07-15	2.7800	2.7800	2.7800	2.7800	-9.150%	10	241	-79.496%
2026-07-14	3.0600	3.0600	3.0600	3.0600	+2.000%	1	249	-81.373%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+1.010%	10	248	-81.000%
2026-07-10	2.9700	2.9700	2.9700	2.9700	+4.211%	10	248	-80.808%
2026-07-08	2.7000	3.0000	2.7000	2.8500	+72.727%	60	238	-80.000%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-12.698%	2	230	-65.455%
2026-07-02	1.8900	1.8900	1.8900	1.8900	+11.834%	1	227	-69.841%
2026-07-01	1.8600	1.8600	1.6900	1.6900	-6.111%	6	227	-66.272%
2026-06-30	1.7500	1.8000	1.7500	1.8000	+4.046%	4	222	-68.333%
2026-06-29	1.7300	1.7300	1.7300	1.7300	-29.388%	1	220	-67.052%
2026-06-25	2.4500	2.4500	2.4500	2.4500	-9.259%	1	219	-76.735%
2026-06-18	2.6900	3.3000	2.6900	2.7000	+20.536%	60	241	-78.889%
2026-06-15	2.2400	2.2400	2.2400	2.2400	+12.000%	3	241	-74.554%
2026-06-12	2.3500	2.3500	2.0000	2.0000	-35.484%	6	238	-71.500%
2026-06-08	3.1000	3.2000	3.1000	3.1000	+19.231%	4	238	-81.613%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-4.762%	1	238	-78.077%
2026-06-03	2.7000	2.7300	2.7000	2.7300	+1.111%	4	238	-79.121%
2026-06-02	3.0900	3.0900	2.7000	2.7000	-10.000%	4	238	-78.889%
2026-05-29	3.5000	3.5000	3.0000	3.0000	-7.692%	6	237	-81.000%
2026-05-28	3.2500	3.2500	3.2500	3.2500	-32.292%	2	232	-82.462%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-5.882%	2	232	-88.125%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+8.511%	2	232	-88.824%
2026-05-12	4.9000	4.9000	4.7000	4.7000	+3.297%	2	230	-87.872%
2026-05-11	4.5500	4.5500	4.5500	4.5500	-5.208%	1	229	-87.473%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-4.000%	1	228	-88.125%
2026-05-07	5.0000	5.0000	5.0000	5.0000	0.000%	2	228	-88.600%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-28.571%	1	230	-88.600%
2026-05-05	7.0000	7.0000	7.0000	7.0000	-11.392%	3	229	-91.857%
2026-04-30	7.9000	7.9000	7.9000	7.9000	-1.863%	1	226	-92.785%
2026-04-28	7.6000	8.0500	7.6000	8.0500	+66.322%	20	225	-92.919%
2026-04-27	4.8500	4.8500	4.8400	4.8400	+0.415%	2	238	-88.223%
2026-04-24	4.8200	4.8200	4.8200	4.8200	-9.568%	1	236	-88.174%
2026-04-23	5.3300	5.3300	5.3300	5.3300	+11.042%	1	235	-89.306%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+12.412%	1	233	-88.125%
2026-04-20	4.2700	4.2700	4.2700	4.2700	+0.471%	1	233	-86.651%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-12.371%	5	233	-86.588%
2026-04-15	4.8000	4.8500	4.8000	4.8500	-15.799%	2	228	-88.247%
2026-04-14	5.7600	5.7600	5.7600	5.7600	-11.385%	3	228	-90.104%
2026-04-13	6.9500	6.9500	6.5000	6.5000	-8.451%	5	225	-91.231%
2026-04-10	7.2500	7.4700	7.1000	7.1000	+22.837%	68	224	-91.972%
2026-04-08	5.8500	5.8500	5.7800	5.7800	-12.424%	2	169	-90.138%
2026-04-07	6.8000	6.8000	6.6000	6.6000	-5.714%	8	169	-91.364%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-1.408%	5	169	-91.857%
2026-04-02	7.8300	7.8300	7.1000	7.1000	+1.719%	7	162	-91.972%
2026-04-01	6.3000	6.9800	6.3000	6.9800	+17.114%	9	162	-91.834%
2026-03-30	5.7200	5.9600	5.7200	5.9600	-3.871%	7	155	-90.436%
2026-03-27	6.1000	6.2000	6.1000	6.2000	+24.000%	2	151	-90.806%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-7.407%	2	150	-88.600%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+5.882%	8	148	-89.444%
2026-03-20	5.0000	5.1000	5.0000	5.1000	+4.082%	9	140	-88.824%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-4.297%	5	131	-88.367%
2026-03-16	5.2000	5.5500	5.1200	5.1200	+6.224%	60	130	-88.867%
2026-03-06	4.8900	4.8900	4.8200	4.8200	+16.145%	11	85	-88.174%
2026-03-05	4.1500	4.1500	4.1500	4.1500	-15.306%	1	74	-86.265%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+22.500%	1	75	-88.367%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-14.347%	1	74	-85.750%
2026-02-20	4.6700	4.6700	4.6700	4.6700	+8.605%	1	73	-87.794%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+19.444%	1	74	-86.744%
2026-02-11	3.6000	3.6000	3.6000	3.6000	-5.263%	1	73	-84.167%
2026-02-05	3.8000	3.8000	3.8000	3.8000	-6.173%	10	73	-85.000%
2026-02-03	4.3100	4.3100	4.0500	4.0500	+3.316%	3	73	-85.926%
2026-01-30	3.9200	3.9200	3.9200	3.9200	+14.620%	3	72	-85.459%
2026-01-28	3.4400	3.4400	3.4200	3.4200	+8.228%	2	69	-83.333%
2026-01-27	3.1600	3.1600	3.1600	3.1600	-17.060%	5	68	-81.962%
2026-01-14	3.8100	3.8100	3.8100	3.8100	-25.440%	5	68	-85.039%
2026-01-06	5.1100	5.1100	5.1100	5.1100	-7.091%	10	68	-88.845%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-11.717%	10	78	-89.636%
2025-12-23	6.1400	6.2300	6.1400	6.2300	-7.015%	4	68	-90.851%
2025-12-22	6.7000	6.7000	6.7000	6.7000	+7.200%	10	65	-91.493%
2025-12-19	6.2500	6.2500	6.2500	6.2500	+13.636%	1	65	-90.880%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-29.936%	10	65	-89.636%
2025-12-09	7.8500	7.8500	7.8500	7.8500	+12.626%	1	55	-92.739%
2025-12-04	6.9700	6.9700	6.9700	6.9700	+40.808%	30	54	-91.822%
2025-12-02	4.9500	4.9500	4.9500	4.9500	-11.607%	2	84	-88.485%
2025-11-24	6.1400	6.1400	5.6000	5.6000	-20.000%	11	82	-89.821%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-0.427%	1	86	-91.857%
2025-11-19	6.3300	7.0300	6.3300	7.0300	+29.466%	42	85	-91.892%
2025-11-11	5.4300	5.4300	5.4300	5.4300	+0.556%	1	112	-89.503%
2025-11-04	4.5400	5.4000	4.5400	5.4000	+9.091%	80	112	-89.444%
2025-11-03	4.8100	4.9500	4.8100	4.9500	+23.750%	2	32	-88.485%
2025-10-31	4.0000	4.0000	4.0000	4.0000	0.000%	1	32	-85.750%
2025-10-30	4.0000	4.0000	4.0000	4.0000	+4.439%	10	31	-85.750%
2025-10-29	3.2000	3.8300	3.2000	3.8300	+32.069%	3	21	-85.117%
2025-10-28	2.7300	2.9300	2.7300	2.9000	0.000%	18	18	-80.345%

.dark-mode .BG2vnG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BG2vnG{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20261016P45ARE Oct 16 2026 45.00 Put (ARE261016P00045000)option OPRA

ARE20261016P45
ARE Oct 16 2026 45.00 Put (ARE261016P00045000)
option OPRA