Dark

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

EOD

Jul 1, 2026

3.20+5.611%(+0.17)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2000	3.2000	3.2000	3.2000	+5.611%	15	473	0.000%
2026-06-30	3.0300	3.0300	3.0300	3.0300	-18.108%	2	473	+5.611%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-9.756%	2	473	-13.514%
2026-06-24	4.0000	4.2000	4.0000	4.1000	-2.381%	8	473	-21.951%
2026-06-23	4.2300	4.2400	4.2000	4.2000	-6.667%	8	471	-23.810%
2026-06-22	4.3800	4.6500	4.3800	4.5000	+8.434%	3	473	-28.889%
2026-06-18	4.5000	4.5000	4.1500	4.1500	-17.000%	8	479	-22.892%
2026-06-17	4.8000	5.0000	4.8000	5.0000	+42.857%	6	479	-36.000%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-0.850%	2	477	-8.571%
2026-06-12	3.5300	3.5300	3.5300	3.5300	-13.902%	1	479	-9.348%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+29.747%	1	479	-21.951%
2026-06-09	4.5000	4.5000	3.1600	3.1600	-31.155%	17	478	+1.266%
2026-06-08	4.5900	4.5900	4.5900	4.5900	+6.744%	10	479	-30.283%
2026-06-05	3.9800	4.3000	3.9800	4.3000	+13.158%	30	479	-25.581%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-11.628%	3	479	-15.789%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+7.500%	2	479	-25.581%
2026-06-02	4.5400	4.5400	4.0000	4.0000	-20.000%	8	477	-20.000%
2026-06-01	4.9000	5.0000	4.9000	5.0000	0.000%	2	484	-36.000%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-10.714%	2	482	-36.000%
2026-05-26	5.6000	5.6000	5.6000	5.6000	+2.752%	1	481	-42.857%
2026-05-22	5.4500	5.4500	5.4500	5.4500	-6.196%	1	483	-41.284%
2026-05-21	5.8100	5.8100	5.8100	5.8100	-9.219%	1	484	-44.923%
2026-05-19	6.4000	6.4000	6.4000	6.4000	0.000%	2	484	-50.000%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+10.345%	1	481	-50.000%
2026-05-14	5.8000	5.8000	5.8000	5.8000	-10.769%	1	481	-44.828%
2026-05-12	6.6000	6.6000	6.4600	6.5000	-0.915%	3	478	-50.769%
2026-05-11	6.4000	6.5600	6.4000	6.5600	+5.128%	21	478	-51.220%
2026-05-08	6.2400	6.2400	6.2400	6.2400	-28.440%	8	497	-48.718%
2026-05-04	8.6100	8.7200	8.6100	8.7200	-4.907%	2	503	-63.303%
2026-05-01	9.1700	9.1700	9.1700	9.1700	+0.438%	1	500	-65.104%
2026-04-30	9.1300	9.1300	9.1300	9.1300	+0.773%	2	500	-64.951%
2026-04-29	9.3000	9.3000	9.0600	9.0600	+0.667%	6	498	-64.680%
2026-04-28	8.3400	9.0000	8.3400	9.0000	+36.364%	4	498	-64.444%
2026-04-27	6.3000	6.6000	6.3000	6.6000	-4.348%	10	496	-51.515%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+25.912%	1	488	-53.623%
2026-04-22	5.4800	5.4800	5.4800	5.4800	-2.143%	1	487	-41.606%
2026-04-17	5.4000	5.6000	5.4000	5.6000	-8.646%	7	487	-42.857%
2026-04-15	7.0000	7.0000	6.0900	6.1300	-12.052%	12	483	-47.798%
2026-04-14	6.9700	6.9700	6.9700	6.9700	-13.416%	1	483	-54.089%
2026-04-07	8.1300	8.1300	8.0500	8.0500	-1.106%	2	482	-60.248%
2026-04-06	8.1400	8.1400	8.1400	8.1400	-8.539%	1	482	-60.688%
2026-04-02	8.1600	8.9000	8.1600	8.9000	+10.559%	2	479	-64.045%
2026-04-01	7.1000	8.0500	7.1000	8.0500	+15.495%	22	479	-60.248%
2026-03-31	7.1000	7.1000	6.9400	6.9700	-1.414%	6	457	-54.089%
2026-03-30	7.0700	7.0700	7.0700	7.0700	-3.151%	1	451	-54.738%
2026-03-27	6.9200	7.3000	6.9200	7.3000	+7.988%	7	452	-56.164%
2026-03-24	6.7600	6.7600	6.7600	6.7600	+22.022%	2	445	-52.663%
2026-03-18	5.5400	5.5400	5.5400	5.5400	-14.769%	1	446	-42.238%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+8.333%	2	445	-50.769%
2026-03-12	5.9000	6.0000	5.9000	6.0000	-2.755%	30	443	-46.667%
2026-03-09	6.1700	6.1700	6.1700	6.1700	+6.379%	1	413	-48.136%
2026-03-06	5.9900	5.9900	5.8000	5.8000	-7.937%	26	412	-44.828%
2026-03-03	5.6000	6.3000	5.6000	6.3000	+27.273%	128	386	-49.206%
2026-02-27	4.9300	4.9600	4.8000	4.9500	-2.750%	50	483	-35.354%
2026-02-25	5.0900	5.0900	5.0900	5.0900	+13.111%	1	434	-37.132%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-18.182%	3	434	-28.889%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-9.836%	16	437	-41.818%
2026-02-17	5.6900	6.1000	5.4500	6.1000	+18.217%	5	421	-47.541%
2026-02-12	5.3800	5.3800	5.1600	5.1600	+14.667%	2	418	-37.984%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-7.787%	1	420	-28.889%
2026-02-06	5.1600	5.1700	4.8800	4.8800	+8.204%	115	420	-34.426%
2026-01-26	3.9100	4.5100	3.9100	4.5100	+7.381%	4	314	-29.047%
2026-01-23	4.2000	4.2000	4.2000	4.2000	+7.143%	2	311	-23.810%
2026-01-22	4.2100	4.2100	3.9200	3.9200	-6.888%	11	313	-18.367%
2026-01-21	4.2700	4.2700	4.2100	4.2100	-9.462%	2	317	-23.990%
2026-01-20	4.8000	4.8000	4.6500	4.6500	+3.333%	11	319	-31.183%
2026-01-16	4.5000	4.5000	4.5000	4.5000	0.000%	1	308	-28.889%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-8.163%	1	308	-28.889%
2026-01-14	4.9000	4.9000	4.9000	4.9000	-0.609%	1	309	-34.694%
2026-01-13	4.9000	4.9300	4.9000	4.9300	-16.441%	11	310	-35.091%
2026-01-06	5.8000	6.1100	5.8000	5.9000	-11.278%	15	320	-45.763%
2026-01-02	7.0000	7.0000	6.6500	6.6500	-5.000%	5	313	-51.880%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-10.256%	1	307	-54.286%
2025-12-17	7.7300	7.8000	7.7300	7.8000	-3.704%	3	307	-58.974%
2025-12-15	8.1000	8.1000	8.1000	8.1000	-3.686%	1	306	-60.494%
2025-12-08	8.4100	8.4100	8.4100	8.4100	-2.209%	1	307	-61.950%
2025-12-05	8.2300	8.6000	7.8100	8.6000	+4.878%	14	306	-62.791%
2025-12-04	7.5000	8.3000	7.5000	8.2000	+12.329%	28	297	-60.976%
2025-12-03	6.0400	7.3800	6.0400	7.3000	+19.672%	20	280	-56.164%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-6.154%	1	264	-47.541%
2025-11-28	6.5000	6.5000	6.5000	6.5000	-9.722%	5	265	-50.769%
2025-11-25	7.2000	7.2000	7.2000	7.2000	-4.255%	1	270	-55.556%
2025-11-24	7.5200	7.5200	7.5200	7.5200	+0.267%	1	271	-57.447%
2025-11-20	7.6000	7.6000	7.5000	7.5000	-6.832%	3	270	-57.333%
2025-11-19	7.8000	8.0500	7.8000	8.0500	+7.333%	112	267	-60.248%
2025-11-17	7.5000	7.5000	7.5000	7.5000	+20.968%	4	159	-57.333%
2025-11-13	6.2000	6.2000	6.2000	6.2000	-3.125%	2	159	-48.387%
2025-11-12	6.4000	6.4000	6.4000	6.4000	+1.911%	24	157	-50.000%
2025-11-11	6.2800	6.2800	6.2800	6.2800	-4.848%	1	133	-49.045%
2025-11-07	7.0000	7.0000	6.6000	6.6000	+3.125%	2	132	-51.515%
2025-11-06	6.4000	6.4000	6.4000	6.4000	+28.000%	100	130	-50.000%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+15.741%	1	29	-36.000%
2025-10-31	4.3200	4.3200	4.3200	4.3200	-11.837%	1	29	-25.926%
2025-10-30	5.0000	5.0000	4.9000	4.9000	+2.083%	8	28	-34.694%
2025-10-29	2.4000	4.8000	2.4000	4.8000	+29.730%	11	20	-33.333%
2025-10-28	3.2000	3.7000	3.0000	3.7000	+85.000%	8	9	-13.514%
2025-10-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+60.000%

.dark-mode .Tjsj5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tjsj5G{ 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