Dark

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

EOD

Aug 24, 2026

1.07-2.727%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.0700	1.0700	1.0700	1.0700	-2.727%	1	1,027	0.000%
2026-08-21	1.3400	1.3400	1.1000	1.1000	-12.000%	51	1,028	-2.727%
2026-08-20	1.4000	1.4000	1.2500	1.2500	-25.150%	2	1,030	-14.400%
2026-08-19	1.6700	1.6700	1.6700	1.6700	-27.074%	1	1,032	-35.928%
2026-08-18	2.2000	2.2900	2.2000	2.2900	+5.530%	2	1,033	-53.275%
2026-08-17	2.3600	2.3600	2.1700	2.1700	+20.556%	2	1,033	-50.691%
2026-08-14	1.8900	1.8900	1.8000	1.8000	-10.000%	20	1,032	-40.556%
2026-08-12	1.9600	2.0000	1.9600	2.0000	0.000%	22	1,012	-46.500%
2026-08-11	2.0500	2.0500	1.9000	2.0000	-2.439%	83	990	-46.500%
2026-08-10	1.9000	2.0500	1.9000	2.0500	+13.889%	4	909	-47.805%
2026-08-07	2.0500	2.0500	1.8000	1.8000	-19.283%	2	905	-40.556%
2026-08-05	1.9000	2.2300	1.9000	2.2300	+11.500%	13	905	-52.018%
2026-08-04	1.7000	2.0000	1.7000	2.0000	+35.135%	20	907	-46.500%
2026-08-03	1.6000	1.6000	1.4800	1.4800	-12.941%	102	888	-27.703%
2026-07-31	1.8000	1.8400	1.7000	1.7000	+4.294%	19	808	-37.059%
2026-07-30	1.6500	1.7000	1.6300	1.6300	+10.884%	12	810	-34.356%
2026-07-28	1.6500	1.6500	0.8700	1.4700	-14.535%	20	815	-27.211%
2026-07-27	1.7200	1.7200	1.7200	1.7200	-18.868%	1	809	-37.791%
2026-07-24	2.1500	2.2000	2.1200	2.1200	-1.395%	48	810	-49.528%
2026-07-23	2.1500	2.1500	2.1500	2.1500	-3.587%	6	795	-50.233%
2026-07-22	2.1500	2.2500	2.1500	2.2300	+4.695%	38	792	-52.018%
2026-07-21	2.1800	2.1800	2.1000	2.1300	+2.404%	64	789	-49.765%
2026-07-20	2.2400	2.2500	2.0800	2.0800	-5.455%	29	803	-48.558%
2026-07-17	2.2500	2.2500	2.1500	2.2000	0.000%	34	815	-51.364%
2026-07-16	2.2500	2.2500	2.2000	2.2000	-12.000%	29	828	-51.364%
2026-07-15	2.4000	2.5700	2.4000	2.5000	-5.660%	30	799	-57.200%
2026-07-14	2.5500	2.6700	2.5300	2.6500	-1.852%	6	785	-59.623%
2026-07-13	2.5500	2.7000	2.5500	2.7000	0.000%	4	789	-60.370%
2026-07-10	2.7300	2.7300	2.6800	2.7000	+10.204%	45	787	-60.370%
2026-07-07	2.2000	2.4500	2.1500	2.4500	-2.000%	5	799	-56.327%
2026-07-06	1.9700	2.5000	1.9700	2.5000	+21.951%	4	795	-57.200%
2026-07-02	2.0500	2.0500	2.0500	2.0500	+17.143%	1	793	-47.805%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-5.405%	1	793	-38.857%
2026-06-30	2.0000	2.0000	1.7500	1.8500	-13.953%	6	794	-42.162%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-14.000%	1	797	-50.233%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-7.407%	5	797	-57.200%
2026-06-18	2.7000	2.7000	2.7000	2.7000	-18.182%	2	799	-60.370%
2026-06-17	2.7000	3.3000	2.7000	3.3000	+32.000%	5	799	-67.576%
2026-06-16	2.5000	2.5000	2.5000	2.5000	+8.225%	1	800	-57.200%
2026-06-15	2.3100	2.3100	2.3100	2.3100	+0.435%	1	799	-53.680%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-20.690%	1	799	-53.478%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+16.000%	1	799	-63.103%
2026-06-02	2.7000	2.7000	2.5000	2.5000	-11.032%	5	798	-57.200%
2026-05-29	3.0000	3.0000	2.8100	2.8100	-6.333%	3	802	-61.922%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-3.226%	2	801	-64.333%
2026-05-27	3.1400	3.1400	3.0500	3.1000	-13.889%	3	801	-65.484%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+2.273%	16	802	-70.278%
2026-05-20	3.6500	3.6500	3.5200	3.5200	-15.181%	12	802	-69.602%
2026-05-19	4.0500	4.1500	4.0500	4.1500	-7.778%	7	803	-74.217%
2026-05-15	4.5000	4.5000	4.5000	4.5000	+12.782%	1	803	-76.222%
2026-05-14	4.0000	4.0000	3.9900	3.9900	+2.308%	2	802	-73.183%
2026-05-13	3.9000	3.9000	3.9000	3.9000	0.000%	1	800	-72.564%
2026-05-12	4.0700	4.2000	3.9000	3.9000	-7.143%	6	800	-72.564%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+9.948%	6	800	-74.524%
2026-05-08	3.9000	3.9000	3.8000	3.8200	-4.020%	16	796	-71.990%
2026-05-07	3.9800	3.9800	3.9800	3.9800	+2.051%	5	795	-73.116%
2026-05-06	4.2500	4.2600	3.8900	3.9000	-17.895%	53	795	-72.564%
2026-05-05	5.7000	5.7000	4.7500	4.7500	-18.803%	2	788	-77.474%
2026-05-04	5.7200	5.8500	5.7200	5.8500	+8.333%	3	789	-81.709%
2026-05-01	6.0000	6.0000	5.4000	5.4000	-13.600%	26	785	-80.185%
2026-04-30	6.1000	6.2500	6.0000	6.2500	+4.167%	26	785	-82.880%
2026-04-29	6.0500	6.0500	6.0000	6.0000	-4.762%	3	760	-82.167%
2026-04-28	6.0800	6.6000	5.7000	6.3000	+57.500%	70	757	-83.016%
2026-04-23	4.1000	4.1000	4.0000	4.0000	+9.589%	16	719	-73.250%
2026-04-17	3.5800	3.6500	3.5800	3.6500	0.000%	13	703	-70.685%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-10.976%	1	696	-70.685%
2026-04-15	4.1000	4.1000	4.1000	4.1000	-22.642%	8	695	-73.902%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+6.000%	4	703	-79.811%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-5.838%	100	699	-78.600%
2026-04-07	5.3100	5.3100	5.3100	5.3100	-4.324%	1	599	-79.849%
2026-04-02	6.0000	6.0000	5.5500	5.5500	+14.433%	13	586	-80.721%
2026-03-31	4.8500	4.8500	4.8500	4.8500	+2.105%	1	586	-77.938%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-6.863%	1	585	-77.474%
2026-03-27	5.1000	5.1000	5.1000	5.1000	+15.909%	8	584	-79.020%
2026-03-24	4.4000	4.4000	4.4000	4.4000	+10.553%	5	576	-75.682%
2026-03-18	3.9800	3.9800	3.9800	3.9800	+2.051%	1	574	-73.116%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-13.333%	5	574	-72.564%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+23.288%	2	579	-76.222%
2026-03-03	3.6500	3.6500	3.6500	3.6500	+21.667%	1	580	-70.685%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-5.363%	10	569	-64.333%
2026-02-23	3.1700	3.1700	3.1700	3.1700	-14.092%	15	569	-66.246%
2026-02-19	3.6900	3.6900	3.6900	3.6900	-14.186%	3	569	-71.003%
2026-02-12	3.0500	4.3000	3.0500	4.3000	+24.638%	3	566	-75.116%
2026-02-11	3.4500	3.4500	3.4500	3.4500	-3.900%	10	565	-68.986%
2026-02-03	3.5000	3.5900	3.5000	3.5900	+7.485%	10	565	-70.195%
2026-01-28	3.3400	3.3400	3.3400	3.3400	+11.333%	1	556	-67.964%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+3.093%	2	555	-64.333%
2026-01-26	2.9100	2.9100	2.9100	2.9100	+0.345%	1	553	-63.230%
2026-01-23	2.9000	2.9000	2.9000	2.9000	-15.452%	1	553	-63.103%
2026-01-20	3.4300	3.4300	3.4300	3.4300	+10.645%	10	553	-68.805%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-14.127%	7	553	-65.484%
2026-01-09	3.6100	3.6100	3.6100	3.6100	+116.168%	10	553	-70.360%
2026-01-07	1.6700	1.6700	1.6700	1.6700	-60.238%	1	543	-35.928%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+5.000%	5	542	-74.524%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-24.528%	5	537	-73.250%
2025-12-24	5.3000	5.3000	5.3000	5.3000	+6.000%	1	531	-79.811%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-10.714%	1	531	-78.600%
2025-12-16	5.6000	5.6000	5.6000	5.6000	0.000%	20	530	-80.893%
2025-12-12	5.6000	5.6000	5.6000	5.6000	-11.111%	5	530	-80.893%
2025-12-10	5.8500	6.3000	5.8500	6.3000	0.000%	11	525	-83.016%
2025-12-09	6.2500	6.5000	5.7400	6.3000	-5.970%	20	518	-83.016%
2025-12-08	6.5000	6.7000	6.5000	6.7000	+17.958%	9	500	-84.030%
2025-12-05	5.9000	5.9000	5.6800	5.6800	-2.069%	21	491	-81.162%
2025-12-04	9.9800	9.9800	5.0000	5.8000	+25.000%	31	471	-81.552%
2025-12-03	5.0000	5.0000	4.6400	4.6400	+4.977%	4	455	-76.940%
2025-12-01	4.3500	4.4200	3.1000	4.4200	+5.238%	15	451	-75.792%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-6.040%	2	436	-74.524%
2025-11-26	4.6000	4.6000	4.4300	4.4700	-18.727%	5	435	-76.063%
2025-11-21	5.5000	5.5000	5.5000	5.5000	-8.333%	1	435	-80.545%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+7.143%	1	434	-82.167%
2025-11-19	5.5000	5.7000	5.5000	5.6000	+9.804%	310	433	-80.893%
2025-11-17	5.2000	5.2000	4.8000	5.1000	+2.823%	3	133	-79.020%
2025-11-14	5.0000	5.0000	4.9600	4.9600	+3.333%	103	130	-78.427%
2025-11-13	5.2000	5.2000	4.8000	4.8000	+28.000%	3	27	-77.708%
2025-11-03	4.0000	4.0000	3.7500	3.7500	+16.099%	2	23	-71.467%
2025-10-31	3.2300	3.2300	3.2300	3.2300	0.000%	1	23	-66.873%
2025-10-30	3.2300	3.2300	3.2300	3.2300	+0.937%	5	23	-66.873%
2025-10-29	2.5000	3.2000	2.5000	3.2000	+28.000%	6	18	-66.563%
2025-10-28	1.8800	2.5000	1.8500	2.5000	+117.391%	7	13	-57.200%
2025-10-24	0.8000	1.1500	0.8000	1.1500	-32.353%	4	6	-6.957%
2025-10-10	1.5000	1.7000	1.5000	1.7000	0.000%	2	2	-37.059%

.dark-mode .snNJ2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snNJ2C{ 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