Dark

ARE20261016P50
ARE Oct 16 2026 50.00 Put (ARE261016P00050000)
option OPRA

EOD

Aug 24, 2026

1.66-13.542%(-0.26)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.8000	1.8000	1.6000	1.6600	-13.542%	40	1,707	0.000%
2026-08-21	2.1800	2.5700	1.8500	1.9200	-23.200%	122	1,705	-13.542%
2026-08-20	2.9200	2.9200	2.4500	2.5000	-29.178%	3,369	1,601	-33.600%
2026-08-19	4.8000	4.8000	3.5300	3.5300	-34.019%	5	3,849	-52.975%
2026-08-18	4.9800	5.5000	4.9800	5.3500	+4.902%	6	3,844	-68.972%
2026-08-17	4.5000	5.4000	4.5000	5.1000	+27.500%	31	3,847	-67.451%
2026-08-14	4.0000	4.0000	4.0000	4.0000	-4.077%	2	3,847	-58.500%
2026-08-13	4.2000	4.2000	4.1500	4.1700	-11.277%	21	3,827	-60.192%
2026-08-12	4.4500	4.7000	4.4500	4.7000	+23.684%	7	3,827	-64.681%
2026-08-11	4.3000	4.3000	3.8000	3.8000	-10.588%	4	3,823	-56.316%
2026-08-10	4.6000	4.7800	3.9000	4.2500	+0.711%	3,328	3,822	-60.941%
2026-08-05	4.2200	4.2200	4.2200	4.2200	+4.198%	1	575	-60.664%
2026-08-04	3.6100	4.0500	3.1000	4.0500	+47.273%	11	574	-59.012%
2026-08-03	3.0200	3.0200	2.7500	2.7500	-12.698%	8	575	-39.636%
2026-07-30	3.1500	3.1500	3.1500	3.1500	+40.000%	5	577	-47.302%
2026-07-29	2.2500	2.2500	2.2500	2.2500	-17.883%	1	575	-26.222%
2026-07-28	2.8000	2.8200	2.7400	2.7400	-21.714%	20	576	-39.416%
2026-07-27	3.8000	3.8000	3.5000	3.5000	-17.258%	2	579	-52.571%
2026-07-23	4.2300	4.2300	4.2300	4.2300	-1.628%	1	580	-60.757%
2026-07-22	4.4000	4.4000	4.3000	4.3000	+3.614%	11	580	-61.395%
2026-07-21	4.1000	4.1500	4.1000	4.1500	-3.488%	11	569	-60.000%
2026-07-20	4.3000	4.3000	4.3000	4.3000	-0.463%	1	568	-61.395%
2026-07-17	4.4000	4.4000	4.3000	4.3200	-14.961%	5	568	-61.574%
2026-07-15	5.0800	5.0800	5.0800	5.0800	-7.299%	7	564	-67.323%
2026-07-14	4.6500	5.5000	4.6500	5.4800	+1.859%	21	560	-69.708%
2026-07-13	5.3800	5.3800	5.3800	5.3800	-2.182%	1	549	-69.145%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+6.383%	2	549	-69.818%
2026-07-09	5.2000	5.2000	5.1700	5.1700	-1.336%	3	549	-67.892%
2026-07-08	5.0000	5.2400	5.0000	5.2400	+13.913%	9	547	-68.321%
2026-07-07	4.4000	4.6000	4.2000	4.6000	+15.000%	9	543	-63.913%
2026-07-06	3.8300	4.0000	3.8300	4.0000	+12.676%	6	547	-58.500%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+14.516%	2	544	-53.239%
2026-07-01	3.1000	3.1000	3.1000	3.1000	-13.889%	139	544	-46.452%
2026-06-30	3.2000	3.6000	3.2000	3.6000	+13.565%	129	492	-53.889%
2026-06-29	3.3000	3.3000	3.1700	3.1700	-8.382%	15	456	-47.634%
2026-06-26	3.1000	3.4600	3.1000	3.4600	-23.111%	3	442	-52.023%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-3.846%	20	441	-63.111%
2026-06-22	4.6800	4.6800	4.6800	4.6800	-5.263%	1	422	-64.530%
2026-06-18	5.4300	5.4300	4.9400	4.9400	-0.403%	2	422	-66.397%
2026-06-17	4.7000	4.9600	4.7000	4.9600	+25.888%	21	422	-66.532%
2026-06-15	3.9400	3.9400	3.9400	3.9400	-0.505%	10	402	-57.868%
2026-06-12	3.6600	4.1700	3.6600	3.9600	-17.500%	7	392	-58.081%
2026-06-10	4.8000	4.8000	4.8000	4.8000	+9.091%	1	394	-65.417%
2026-06-09	4.5000	4.5000	3.4500	4.4000	-4.968%	8	394	-62.273%
2026-06-05	4.4000	4.7000	4.4000	4.6300	+4.045%	157	393	-64.147%
2026-06-04	4.4000	4.4500	4.4000	4.4500	-4.301%	3	276	-62.697%
2026-06-03	4.3800	4.7100	4.3800	4.6500	-13.084%	7	276	-64.301%
2026-06-02	5.3500	5.3500	5.3500	5.3500	-11.130%	1	273	-68.972%
2026-06-01	6.0200	6.0200	6.0200	6.0200	-7.385%	1	272	-72.425%
2026-05-21	6.6000	6.6000	6.5000	6.5000	-6.475%	2	271	-74.462%
2026-05-14	7.3000	7.3000	6.9500	6.9500	-35.349%	3	271	-76.115%
2026-05-05	10.7500	10.7500	10.7500	10.7500	-6.114%	1	268	-84.558%
2026-05-04	11.4500	11.4500	11.4500	11.4500	+1.778%	2	269	-85.502%
2026-04-29	11.2500	11.2500	11.2500	11.2500	+3.022%	1	269	-85.244%
2026-04-28	10.7400	11.8000	10.6000	10.9200	+61.062%	177	268	-84.799%
2026-04-21	6.7800	6.7800	6.7800	6.7800	+1.194%	10	336	-75.516%
2026-04-17	6.5800	6.7000	6.5800	6.7000	-4.011%	2	331	-75.224%
2026-04-16	7.2200	7.2200	6.9800	6.9800	-11.646%	2	329	-76.218%
2026-04-15	7.9000	7.9000	7.9000	7.9000	-17.794%	1	329	-78.987%
2026-04-13	9.6100	9.6100	9.6100	9.6100	-4.378%	2	329	-82.726%
2026-04-10	9.2500	10.0500	9.2500	10.0500	+16.997%	2	328	-83.483%
2026-04-08	8.5000	8.5900	8.5000	8.5900	-16.683%	2	326	-80.675%
2026-04-06	10.3500	10.3500	10.2000	10.3100	+11.701%	65	325	-83.899%
2026-03-30	8.5000	9.2300	8.4000	9.2300	+19.405%	9	378	-82.015%
2026-03-26	7.7100	7.7800	7.7100	7.7300	-6.867%	12	373	-78.525%
2026-03-25	8.8000	8.8000	8.3000	8.3000	+9.211%	19	367	-80.000%
2026-03-18	7.6000	7.6000	7.6000	7.6000	+5.556%	3	366	-78.158%
2026-03-17	7.6500	7.6500	7.2000	7.2000	-9.887%	12	363	-76.944%
2026-03-16	8.1000	8.1000	7.9900	7.9900	+6.676%	50	357	-79.224%
2026-03-13	7.4900	7.4900	7.4900	7.4900	+1.216%	1	321	-77.837%
2026-03-09	7.4000	7.4000	7.4000	7.4000	+7.246%	1	320	-77.568%
2026-03-06	6.9000	6.9000	6.9000	6.9000	+9.005%	1	319	-75.942%
2026-03-05	6.3300	6.3300	6.3300	6.3300	-2.615%	2	318	-73.776%
2026-03-03	6.5000	6.5000	6.5000	6.5000	+12.069%	10	318	-74.462%
2026-03-02	5.5000	5.8000	5.5000	5.8000	-10.769%	2	308	-71.379%
2026-02-19	6.3000	6.5000	6.3000	6.5000	+3.175%	2	306	-74.462%
2026-02-17	6.3000	6.3000	6.3000	6.3000	-16.000%	2	307	-73.651%
2026-02-12	7.2000	7.5000	7.2000	7.5000	+41.509%	2	307	-77.867%
2026-02-11	5.3000	5.3000	5.3000	5.3000	+23.256%	10	305	-68.679%
2026-02-10	4.3000	4.3000	4.3000	4.3000	-17.782%	1	305	-61.395%
2026-02-09	5.2300	5.2300	5.2300	5.2300	-3.506%	6	304	-68.260%
2026-02-06	5.3000	5.4200	5.3000	5.4200	-8.136%	10	304	-69.373%
2026-01-30	5.9000	5.9000	5.9000	5.9000	+3.509%	1	299	-71.864%
2026-01-28	5.6500	5.7000	5.6500	5.7000	+17.043%	5	298	-70.877%
2026-01-27	4.8700	4.8700	4.8700	4.8700	+1.670%	2	295	-65.914%
2026-01-23	4.7900	4.7900	4.7900	4.7900	-1.844%	1	294	-65.344%
2026-01-21	5.0000	5.0000	4.8800	4.8800	-2.400%	84	293	-65.984%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-4.215%	1	320	-66.800%
2026-01-15	4.9000	5.2200	4.9000	5.2200	-7.611%	61	320	-68.199%
2026-01-13	5.6500	5.6500	5.6500	5.6500	-9.888%	10	262	-70.619%
2026-01-09	6.2700	6.2700	6.2700	6.2700	-13.755%	1	252	-73.525%
2026-01-06	7.2700	7.2700	7.2700	7.2700	-15.954%	1	251	-77.166%
2025-12-19	8.6500	8.6500	8.6500	8.6500	-20.423%	1	250	-80.809%
2025-12-08	10.1600	10.8700	10.1600	10.8700	+22.548%	7	249	-84.729%
2025-12-03	7.4000	8.8700	7.4000	8.8700	+23.194%	4	243	-81.285%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-2.703%	1	242	-76.944%
2025-11-26	7.4000	7.4000	7.4000	7.4000	-12.426%	1	242	-77.568%
2025-11-24	8.2300	8.4500	8.2300	8.4500	-1.744%	3	242	-80.355%
2025-11-18	8.5300	8.6000	8.5300	8.6000	+11.688%	8	240	-80.698%
2025-11-10	7.5000	7.7000	7.5000	7.7000	+4.905%	4	234	-78.442%
2025-11-06	7.3400	7.3400	7.3400	7.3400	-5.290%	2	233	-77.384%
2025-11-04	6.7400	7.7500	6.7400	7.7500	+29.167%	60	231	-78.581%
2025-10-29	4.9000	6.0000	4.8500	6.0000	+40.187%	15	283	-72.333%
2025-10-28	3.3500	4.4200	3.2600	4.2800	+229.231%	289	282	-61.215%
2025-10-03	1.3000	1.3000	1.3000	1.3000	-27.778%	1	3	+27.692%
2025-08-28	1.8000	1.8000	1.8000	1.8000	+4.651%	1	2	-7.778%
2025-08-27	1.7200	1.7200	1.7200	1.7200	-22.172%	1	1	-3.488%
2025-08-21	2.2100	2.2100	2.2100	2.2100	0.000%	1	1	-24.887%

.dark-mode .nHYQZb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHYQZb{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20261016P50ARE Oct 16 2026 50.00 Put (ARE261016P00050000)option OPRA

ARE20261016P50
ARE Oct 16 2026 50.00 Put (ARE261016P00050000)
option OPRA