Dark

ARE20270115P40
ARE Jan 15 2027 40.00 Put (ARE270115P00040000)
option OPRA

EOD

Jul 1, 2026

1.75-5.405%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7500	1.7500	1.7500	1.7500	-5.405%	1	793	0.000%
2026-06-30	2.0000	2.0000	1.7500	1.8500	-13.953%	6	794	-5.405%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-14.000%	1	797	-18.605%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-7.407%	5	797	-30.000%
2026-06-18	2.7000	2.7000	2.7000	2.7000	-18.182%	2	799	-35.185%
2026-06-17	2.7000	3.3000	2.7000	3.3000	+32.000%	5	799	-46.970%
2026-06-16	2.5000	2.5000	2.5000	2.5000	+8.225%	1	800	-30.000%
2026-06-15	2.3100	2.3100	2.3100	2.3100	+0.435%	1	799	-24.242%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-20.690%	1	799	-23.913%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+16.000%	1	799	-39.655%
2026-06-02	2.7000	2.7000	2.5000	2.5000	-11.032%	5	798	-30.000%
2026-05-29	3.0000	3.0000	2.8100	2.8100	-6.333%	3	802	-37.722%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-3.226%	2	801	-41.667%
2026-05-27	3.1400	3.1400	3.0500	3.1000	-13.889%	3	801	-43.548%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+2.273%	16	802	-51.389%
2026-05-20	3.6500	3.6500	3.5200	3.5200	-15.181%	12	802	-50.284%
2026-05-19	4.0500	4.1500	4.0500	4.1500	-7.778%	7	803	-57.831%
2026-05-15	4.5000	4.5000	4.5000	4.5000	+12.782%	1	803	-61.111%
2026-05-14	4.0000	4.0000	3.9900	3.9900	+2.308%	2	802	-56.140%
2026-05-13	3.9000	3.9000	3.9000	3.9000	0.000%	1	800	-55.128%
2026-05-12	4.0700	4.2000	3.9000	3.9000	-7.143%	6	800	-55.128%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+9.948%	6	800	-58.333%
2026-05-08	3.9000	3.9000	3.8000	3.8200	-4.020%	16	796	-54.188%
2026-05-07	3.9800	3.9800	3.9800	3.9800	+2.051%	5	795	-56.030%
2026-05-06	4.2500	4.2600	3.8900	3.9000	-17.895%	53	795	-55.128%
2026-05-05	5.7000	5.7000	4.7500	4.7500	-18.803%	2	788	-63.158%
2026-05-04	5.7200	5.8500	5.7200	5.8500	+8.333%	3	789	-70.085%
2026-05-01	6.0000	6.0000	5.4000	5.4000	-13.600%	26	785	-67.593%
2026-04-30	6.1000	6.2500	6.0000	6.2500	+4.167%	26	785	-72.000%
2026-04-29	6.0500	6.0500	6.0000	6.0000	-4.762%	3	760	-70.833%
2026-04-28	6.0800	6.6000	5.7000	6.3000	+57.500%	70	757	-72.222%
2026-04-23	4.1000	4.1000	4.0000	4.0000	+9.589%	16	719	-56.250%
2026-04-17	3.5800	3.6500	3.5800	3.6500	0.000%	13	703	-52.055%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-10.976%	1	696	-52.055%
2026-04-15	4.1000	4.1000	4.1000	4.1000	-22.642%	8	695	-57.317%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+6.000%	4	703	-66.981%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-5.838%	100	699	-65.000%
2026-04-07	5.3100	5.3100	5.3100	5.3100	-4.324%	1	599	-67.043%
2026-04-02	6.0000	6.0000	5.5500	5.5500	+14.433%	13	586	-68.468%
2026-03-31	4.8500	4.8500	4.8500	4.8500	+2.105%	1	586	-63.918%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-6.863%	1	585	-63.158%
2026-03-27	5.1000	5.1000	5.1000	5.1000	+15.909%	8	584	-65.686%
2026-03-24	4.4000	4.4000	4.4000	4.4000	+10.553%	5	576	-60.227%
2026-03-18	3.9800	3.9800	3.9800	3.9800	+2.051%	1	574	-56.030%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-13.333%	5	574	-55.128%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+23.288%	2	579	-61.111%
2026-03-03	3.6500	3.6500	3.6500	3.6500	+21.667%	1	580	-52.055%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-5.363%	10	569	-41.667%
2026-02-23	3.1700	3.1700	3.1700	3.1700	-14.092%	15	569	-44.795%
2026-02-19	3.6900	3.6900	3.6900	3.6900	-14.186%	3	569	-52.575%
2026-02-12	3.0500	4.3000	3.0500	4.3000	+24.638%	3	566	-59.302%
2026-02-11	3.4500	3.4500	3.4500	3.4500	-3.900%	10	565	-49.275%
2026-02-03	3.5000	3.5900	3.5000	3.5900	+7.485%	10	565	-51.253%
2026-01-28	3.3400	3.3400	3.3400	3.3400	+11.333%	1	556	-47.605%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+3.093%	2	555	-41.667%
2026-01-26	2.9100	2.9100	2.9100	2.9100	+0.345%	1	553	-39.863%
2026-01-23	2.9000	2.9000	2.9000	2.9000	-15.452%	1	553	-39.655%
2026-01-20	3.4300	3.4300	3.4300	3.4300	+10.645%	10	553	-48.980%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-14.127%	7	553	-43.548%
2026-01-09	3.6100	3.6100	3.6100	3.6100	+116.168%	10	553	-51.524%
2026-01-07	1.6700	1.6700	1.6700	1.6700	-60.238%	1	543	+4.790%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+5.000%	5	542	-58.333%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-24.528%	5	537	-56.250%
2025-12-24	5.3000	5.3000	5.3000	5.3000	+6.000%	1	531	-66.981%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-10.714%	1	531	-65.000%
2025-12-16	5.6000	5.6000	5.6000	5.6000	0.000%	20	530	-68.750%
2025-12-12	5.6000	5.6000	5.6000	5.6000	-11.111%	5	530	-68.750%
2025-12-10	5.8500	6.3000	5.8500	6.3000	0.000%	11	525	-72.222%
2025-12-09	6.2500	6.5000	5.7400	6.3000	-5.970%	20	518	-72.222%
2025-12-08	6.5000	6.7000	6.5000	6.7000	+17.958%	9	500	-73.881%
2025-12-05	5.9000	5.9000	5.6800	5.6800	-2.069%	21	491	-69.190%
2025-12-04	9.9800	9.9800	5.0000	5.8000	+25.000%	31	471	-69.828%
2025-12-03	5.0000	5.0000	4.6400	4.6400	+4.977%	4	455	-62.284%
2025-12-01	4.3500	4.4200	3.1000	4.4200	+5.238%	15	451	-60.407%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-6.040%	2	436	-58.333%
2025-11-26	4.6000	4.6000	4.4300	4.4700	-18.727%	5	435	-60.850%
2025-11-21	5.5000	5.5000	5.5000	5.5000	-8.333%	1	435	-68.182%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+7.143%	1	434	-70.833%
2025-11-19	5.5000	5.7000	5.5000	5.6000	+9.804%	310	433	-68.750%
2025-11-17	5.2000	5.2000	4.8000	5.1000	+2.823%	3	133	-65.686%
2025-11-14	5.0000	5.0000	4.9600	4.9600	+3.333%	103	130	-64.718%
2025-11-13	5.2000	5.2000	4.8000	4.8000	+28.000%	3	27	-63.542%
2025-11-03	4.0000	4.0000	3.7500	3.7500	+16.099%	2	23	-53.333%
2025-10-31	3.2300	3.2300	3.2300	3.2300	0.000%	1	23	-45.820%
2025-10-30	3.2300	3.2300	3.2300	3.2300	+0.937%	5	23	-45.820%
2025-10-29	2.5000	3.2000	2.5000	3.2000	+28.000%	6	18	-45.313%
2025-10-28	1.8800	2.5000	1.8500	2.5000	+117.391%	7	13	-30.000%
2025-10-24	0.8000	1.1500	0.8000	1.1500	-32.353%	4	6	+52.174%
2025-10-10	1.5000	1.7000	1.5000	1.7000	0.000%	2	2	+2.941%

.dark-mode .cPB643{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPB643{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20270115P40ARE Jan 15 2027 40.00 Put (ARE270115P00040000)option OPRA

ARE20270115P40
ARE Jan 15 2027 40.00 Put (ARE270115P00040000)
option OPRA