Dark

ARE20270115P45
ARE Jan 15 2027 45.00 Put (ARE270115P00045000)
option OPRA

EOD

Aug 24, 2026

2.00-9.091%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.1500	2.1500	2.0000	2.0000	-9.091%	10	564	0.000%
2026-08-21	2.4600	2.4600	2.2000	2.2000	-27.632%	17	569	-9.091%
2026-08-20	3.0400	3.0400	3.0400	3.0400	+3.051%	1	570	-34.211%
2026-08-19	3.7000	3.7000	2.9400	2.9500	-33.258%	21	570	-32.203%
2026-08-18	4.4000	4.4200	4.2300	4.4200	+0.455%	5	578	-54.751%
2026-08-17	3.7000	4.4000	3.7000	4.4000	+18.919%	27	574	-54.545%
2026-08-10	3.9500	3.9500	3.7000	3.7000	+4.520%	10	550	-45.946%
2026-08-07	3.8000	3.8000	3.5400	3.5400	-12.593%	3	545	-43.503%
2026-08-05	3.5700	4.0600	3.5700	4.0500	+14.085%	18	543	-50.617%
2026-08-04	3.2200	3.5500	3.2200	3.5500	+9.907%	2	526	-43.662%
2026-07-31	3.2300	3.2300	3.2300	3.2300	+7.667%	1	525	-38.080%
2026-07-30	3.0000	3.3000	3.0000	3.0000	+25.000%	13	525	-33.333%
2026-07-29	2.4000	2.4000	2.4000	2.4000	-7.692%	25	519	-16.667%
2026-07-28	2.7000	3.0000	2.6000	2.6000	-17.460%	32	544	-23.077%
2026-07-27	3.2000	3.2000	3.1000	3.1500	-8.696%	10	540	-36.508%
2026-07-23	3.4500	3.4500	3.4500	3.4500	-6.757%	1	543	-42.029%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+5.714%	2	543	-45.946%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-5.405%	5	541	-42.857%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-2.375%	1	536	-45.946%
2026-07-17	3.7000	3.7900	3.7000	3.7900	+2.432%	2	536	-47.230%
2026-07-16	3.8000	3.8000	3.7000	3.7000	-21.277%	7	536	-45.946%
2026-07-14	4.4500	4.7000	4.4500	4.7000	+7.062%	2	538	-57.447%
2026-07-10	4.5000	4.6000	4.3900	4.3900	+4.524%	53	536	-54.442%
2026-07-08	4.1500	4.2000	4.1500	4.2000	+5.000%	3	483	-52.381%
2026-07-06	3.5000	4.0000	3.5000	4.0000	+25.000%	7	480	-50.000%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+5.611%	15	473	-37.500%
2026-06-30	3.0300	3.0300	3.0300	3.0300	-18.108%	2	473	-33.993%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-9.756%	2	473	-45.946%
2026-06-24	4.0000	4.2000	4.0000	4.1000	-2.381%	8	473	-51.220%
2026-06-23	4.2300	4.2400	4.2000	4.2000	-6.667%	8	471	-52.381%
2026-06-22	4.3800	4.6500	4.3800	4.5000	+8.434%	3	473	-55.556%
2026-06-18	4.5000	4.5000	4.1500	4.1500	-17.000%	8	479	-51.807%
2026-06-17	4.8000	5.0000	4.8000	5.0000	+42.857%	6	479	-60.000%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-0.850%	2	477	-42.857%
2026-06-12	3.5300	3.5300	3.5300	3.5300	-13.902%	1	479	-43.343%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+29.747%	1	479	-51.220%
2026-06-09	4.5000	4.5000	3.1600	3.1600	-31.155%	17	478	-36.709%
2026-06-08	4.5900	4.5900	4.5900	4.5900	+6.744%	10	479	-56.427%
2026-06-05	3.9800	4.3000	3.9800	4.3000	+13.158%	30	479	-53.488%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-11.628%	3	479	-47.368%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+7.500%	2	479	-53.488%
2026-06-02	4.5400	4.5400	4.0000	4.0000	-20.000%	8	477	-50.000%
2026-06-01	4.9000	5.0000	4.9000	5.0000	0.000%	2	484	-60.000%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-10.714%	2	482	-60.000%
2026-05-26	5.6000	5.6000	5.6000	5.6000	+2.752%	1	481	-64.286%
2026-05-22	5.4500	5.4500	5.4500	5.4500	-6.196%	1	483	-63.303%
2026-05-21	5.8100	5.8100	5.8100	5.8100	-9.219%	1	484	-65.577%
2026-05-19	6.4000	6.4000	6.4000	6.4000	0.000%	2	484	-68.750%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+10.345%	1	481	-68.750%
2026-05-14	5.8000	5.8000	5.8000	5.8000	-10.769%	1	481	-65.517%
2026-05-12	6.6000	6.6000	6.4600	6.5000	-0.915%	3	478	-69.231%
2026-05-11	6.4000	6.5600	6.4000	6.5600	+5.128%	21	478	-69.512%
2026-05-08	6.2400	6.2400	6.2400	6.2400	-28.440%	8	497	-67.949%
2026-05-04	8.6100	8.7200	8.6100	8.7200	-4.907%	2	503	-77.064%
2026-05-01	9.1700	9.1700	9.1700	9.1700	+0.438%	1	500	-78.190%
2026-04-30	9.1300	9.1300	9.1300	9.1300	+0.773%	2	500	-78.094%
2026-04-29	9.3000	9.3000	9.0600	9.0600	+0.667%	6	498	-77.925%
2026-04-28	8.3400	9.0000	8.3400	9.0000	+36.364%	4	498	-77.778%
2026-04-27	6.3000	6.6000	6.3000	6.6000	-4.348%	10	496	-69.697%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+25.912%	1	488	-71.014%
2026-04-22	5.4800	5.4800	5.4800	5.4800	-2.143%	1	487	-63.504%
2026-04-17	5.4000	5.6000	5.4000	5.6000	-8.646%	7	487	-64.286%
2026-04-15	7.0000	7.0000	6.0900	6.1300	-12.052%	12	483	-67.374%
2026-04-14	6.9700	6.9700	6.9700	6.9700	-13.416%	1	483	-71.306%
2026-04-07	8.1300	8.1300	8.0500	8.0500	-1.106%	2	482	-75.155%
2026-04-06	8.1400	8.1400	8.1400	8.1400	-8.539%	1	482	-75.430%
2026-04-02	8.1600	8.9000	8.1600	8.9000	+10.559%	2	479	-77.528%
2026-04-01	7.1000	8.0500	7.1000	8.0500	+15.495%	22	479	-75.155%
2026-03-31	7.1000	7.1000	6.9400	6.9700	-1.414%	6	457	-71.306%
2026-03-30	7.0700	7.0700	7.0700	7.0700	-3.151%	1	451	-71.711%
2026-03-27	6.9200	7.3000	6.9200	7.3000	+7.988%	7	452	-72.603%
2026-03-24	6.7600	6.7600	6.7600	6.7600	+22.022%	2	445	-70.414%
2026-03-18	5.5400	5.5400	5.5400	5.5400	-14.769%	1	446	-63.899%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+8.333%	2	445	-69.231%
2026-03-12	5.9000	6.0000	5.9000	6.0000	-2.755%	30	443	-66.667%
2026-03-09	6.1700	6.1700	6.1700	6.1700	+6.379%	1	413	-67.585%
2026-03-06	5.9900	5.9900	5.8000	5.8000	-7.937%	26	412	-65.517%
2026-03-03	5.6000	6.3000	5.6000	6.3000	+27.273%	128	386	-68.254%
2026-02-27	4.9300	4.9600	4.8000	4.9500	-2.750%	50	483	-59.596%
2026-02-25	5.0900	5.0900	5.0900	5.0900	+13.111%	1	434	-60.707%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-18.182%	3	434	-55.556%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-9.836%	16	437	-63.636%
2026-02-17	5.6900	6.1000	5.4500	6.1000	+18.217%	5	421	-67.213%
2026-02-12	5.3800	5.3800	5.1600	5.1600	+14.667%	2	418	-61.240%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-7.787%	1	420	-55.556%
2026-02-06	5.1600	5.1700	4.8800	4.8800	+8.204%	115	420	-59.016%
2026-01-26	3.9100	4.5100	3.9100	4.5100	+7.381%	4	314	-55.654%
2026-01-23	4.2000	4.2000	4.2000	4.2000	+7.143%	2	311	-52.381%
2026-01-22	4.2100	4.2100	3.9200	3.9200	-6.888%	11	313	-48.980%
2026-01-21	4.2700	4.2700	4.2100	4.2100	-9.462%	2	317	-52.494%
2026-01-20	4.8000	4.8000	4.6500	4.6500	+3.333%	11	319	-56.989%
2026-01-16	4.5000	4.5000	4.5000	4.5000	0.000%	1	308	-55.556%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-8.163%	1	308	-55.556%
2026-01-14	4.9000	4.9000	4.9000	4.9000	-0.609%	1	309	-59.184%
2026-01-13	4.9000	4.9300	4.9000	4.9300	-16.441%	11	310	-59.432%
2026-01-06	5.8000	6.1100	5.8000	5.9000	-11.278%	15	320	-66.102%
2026-01-02	7.0000	7.0000	6.6500	6.6500	-5.000%	5	313	-69.925%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-10.256%	1	307	-71.429%
2025-12-17	7.7300	7.8000	7.7300	7.8000	-3.704%	3	307	-74.359%
2025-12-15	8.1000	8.1000	8.1000	8.1000	-3.686%	1	306	-75.309%
2025-12-08	8.4100	8.4100	8.4100	8.4100	-2.209%	1	307	-76.219%
2025-12-05	8.2300	8.6000	7.8100	8.6000	+4.878%	14	306	-76.744%
2025-12-04	7.5000	8.3000	7.5000	8.2000	+12.329%	28	297	-75.610%
2025-12-03	6.0400	7.3800	6.0400	7.3000	+19.672%	20	280	-72.603%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-6.154%	1	264	-67.213%
2025-11-28	6.5000	6.5000	6.5000	6.5000	-9.722%	5	265	-69.231%
2025-11-25	7.2000	7.2000	7.2000	7.2000	-4.255%	1	270	-72.222%
2025-11-24	7.5200	7.5200	7.5200	7.5200	+0.267%	1	271	-73.404%
2025-11-20	7.6000	7.6000	7.5000	7.5000	-6.832%	3	270	-73.333%
2025-11-19	7.8000	8.0500	7.8000	8.0500	+7.333%	112	267	-75.155%
2025-11-17	7.5000	7.5000	7.5000	7.5000	+20.968%	4	159	-73.333%
2025-11-13	6.2000	6.2000	6.2000	6.2000	-3.125%	2	159	-67.742%
2025-11-12	6.4000	6.4000	6.4000	6.4000	+1.911%	24	157	-68.750%
2025-11-11	6.2800	6.2800	6.2800	6.2800	-4.848%	1	133	-68.153%
2025-11-07	7.0000	7.0000	6.6000	6.6000	+3.125%	2	132	-69.697%
2025-11-06	6.4000	6.4000	6.4000	6.4000	+28.000%	100	130	-68.750%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+15.741%	1	29	-60.000%
2025-10-31	4.3200	4.3200	4.3200	4.3200	-11.837%	1	29	-53.704%
2025-10-30	5.0000	5.0000	4.9000	4.9000	+2.083%	8	28	-59.184%
2025-10-29	2.4000	4.8000	2.4000	4.8000	+29.730%	11	20	-58.333%
2025-10-28	3.2000	3.7000	3.0000	3.7000	+85.000%	8	9	-45.946%
2025-10-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	0.000%

.dark-mode .dfsJmz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfsJmz{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20270115P45ARE Jan 15 2027 45.00 Put (ARE270115P00045000)option OPRA

ARE20270115P45
ARE Jan 15 2027 45.00 Put (ARE270115P00045000)
option OPRA