Dark

ARE20270115P50
ARE Jan 15 2027 50.00 Put (ARE270115P00050000)
option OPRA

EOD

Aug 24, 2026

3.86-13.258%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.8600	3.8600	3.8600	3.8600	-13.258%	1	633	0.000%
2026-08-20	5.1500	5.1500	4.4500	4.4500	-28.226%	2	632	-13.258%
2026-08-13	6.2000	6.2000	6.2000	6.2000	-3.125%	1	632	-37.742%
2026-08-12	6.4000	6.4000	6.4000	6.4000	+6.667%	1	633	-39.688%
2026-08-07	6.0000	6.0000	6.0000	6.0000	0.000%	1	633	-35.667%
2026-08-05	6.0000	6.0000	6.0000	6.0000	+2.564%	2	633	-35.667%
2026-08-04	5.5000	5.9000	5.5000	5.8500	+23.941%	8	631	-34.017%
2026-08-03	4.7200	4.7200	4.7200	4.7200	+19.494%	1	623	-18.220%
2026-07-29	4.0000	4.0000	3.9000	3.9500	-12.222%	45	622	-2.278%
2026-07-28	4.5000	4.5000	4.4400	4.5000	-17.431%	8	658	-14.222%
2026-07-27	5.4500	5.4500	5.4500	5.4500	-0.909%	3	660	-29.174%
2026-07-24	5.7000	5.7000	5.5000	5.5000	-8.027%	10	657	-29.818%
2026-07-22	5.9900	5.9900	5.9800	5.9800	+5.097%	2	664	-35.452%
2026-07-21	5.7000	5.7000	5.6900	5.6900	-1.897%	6	662	-32.162%
2026-07-20	5.9000	5.9000	5.8000	5.8000	-1.695%	4	664	-33.448%
2026-07-17	6.0000	6.0000	5.9000	5.9000	-12.202%	3	668	-34.576%
2026-07-15	6.7200	6.7200	6.7200	6.7200	-1.176%	2	669	-42.560%
2026-07-14	6.8000	6.8000	6.8000	6.8000	-2.857%	1	671	-43.235%
2026-07-13	7.0000	7.0000	7.0000	7.0000	+7.692%	14	671	-44.857%
2026-07-09	6.6900	6.7000	6.5000	6.5000	-7.143%	9	660	-40.615%
2026-07-08	6.7000	7.0000	6.7000	7.0000	+20.690%	4	667	-44.857%
2026-07-07	5.9000	5.9000	5.7500	5.8000	+5.455%	8	663	-33.448%
2026-07-06	5.5000	5.5000	5.5000	5.5000	+10.000%	3	661	-29.818%
2026-07-01	4.9000	5.0000	4.8000	5.0000	-3.846%	15	658	-22.800%
2026-06-30	4.5000	5.2000	4.5000	5.2000	+8.333%	5	653	-25.769%
2026-06-26	5.0000	5.0000	4.8000	4.8000	-13.514%	13	648	-19.583%
2026-06-25	5.8000	5.8000	5.5500	5.5500	-10.484%	3	639	-30.450%
2026-06-23	6.2000	6.2000	6.2000	6.2000	-4.615%	5	642	-37.742%
2026-06-22	6.5000	6.5000	6.5000	6.5000	+8.333%	2	647	-40.615%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-3.226%	1	644	-35.667%
2026-06-16	6.0000	6.2000	6.0000	6.2000	+9.155%	5	644	-37.742%
2026-06-15	5.6800	5.6800	5.6800	5.6800	-0.351%	3	640	-32.042%
2026-06-12	5.7000	5.7000	5.7000	5.7000	-5.000%	1	637	-32.281%
2026-06-10	5.7000	6.1000	5.7000	6.0000	+20.000%	13	636	-35.667%
2026-06-09	5.4000	5.4000	5.0000	5.0000	-18.699%	12	641	-22.800%
2026-06-04	6.0000	6.1500	6.0000	6.1500	-3.906%	2	653	-37.236%
2026-06-03	6.3000	6.4000	6.3000	6.4000	+6.667%	5	652	-39.688%
2026-06-02	6.3000	6.3000	6.0000	6.0000	-18.919%	3	649	-35.667%
2026-05-27	7.3000	7.4000	7.3000	7.4000	-14.943%	5	651	-47.838%
2026-05-12	8.7000	8.7000	8.7000	8.7000	-32.031%	1	647	-55.632%
2026-04-29	12.3000	12.8000	12.3000	12.8000	+5.437%	3	647	-69.844%
2026-04-28	10.6000	12.1400	10.6000	12.1400	+31.957%	21	644	-68.204%
2026-04-27	9.2000	9.2000	9.2000	9.2000	-3.361%	6	630	-58.043%
2026-04-15	9.5200	9.5200	9.5200	9.5200	-11.852%	1	630	-59.454%
2026-04-13	11.3200	11.3200	10.8000	10.8000	-6.897%	4	629	-64.259%
2026-04-10	11.6000	11.6000	11.6000	11.6000	+16.000%	2	625	-66.724%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-15.254%	46	623	-61.400%
2026-04-02	12.2000	12.2000	11.8000	11.8000	+8.257%	3	665	-67.288%
2026-04-01	10.7200	10.9000	10.7200	10.9000	+17.838%	5	665	-64.587%
2026-03-31	9.2500	9.2500	9.2500	9.2500	-2.632%	3	670	-58.270%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-3.061%	1	667	-59.368%
2026-03-27	9.3900	9.8000	9.3900	9.8000	+15.294%	5	666	-60.612%
2026-03-17	8.5000	8.5000	8.5000	8.5000	+3.659%	1	661	-54.588%
2026-03-06	8.2500	8.3000	8.2000	8.2000	+7.895%	6	662	-52.927%
2026-03-03	7.6000	7.6000	7.6000	7.6000	+7.042%	1	656	-49.211%
2026-03-02	7.1000	7.1000	7.1000	7.1000	+6.767%	4	655	-45.634%
2026-02-24	6.6500	6.6500	6.6500	6.6500	-16.875%	1	651	-41.955%
2026-02-17	8.0000	8.0000	8.0000	8.0000	-6.977%	2	651	-51.750%
2026-02-12	8.5000	8.6000	8.4900	8.6000	+34.375%	3	651	-55.116%
2026-02-10	6.0000	6.4000	6.0000	6.4000	-10.490%	4	648	-39.688%
2026-02-06	7.1500	7.1500	7.1500	7.1500	+7.519%	3	648	-46.014%
2026-02-04	6.6500	6.6500	6.6500	6.6500	-11.333%	2	651	-41.955%
2026-01-30	7.5000	7.5000	7.5000	7.5000	+7.143%	10	653	-48.533%
2026-01-28	6.5000	7.0000	6.5000	7.0000	+11.111%	12	646	-44.857%
2026-01-27	5.8000	6.3000	5.8000	6.3000	+13.924%	13	634	-38.730%
2026-01-26	5.6900	5.6900	5.5300	5.5300	-1.250%	2	621	-30.199%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-9.677%	1	619	-31.071%
2026-01-21	6.2000	6.2000	6.2000	6.2000	-0.800%	1	618	-37.742%
2026-01-15	6.0000	6.2500	6.0000	6.2500	-14.384%	11	618	-38.240%
2026-01-14	7.0000	7.3000	7.0000	7.3000	+5.491%	2	607	-47.123%
2026-01-13	6.9200	6.9200	6.9200	6.9200	-6.360%	1	605	-44.220%
2026-01-12	7.3900	7.3900	7.3900	7.3900	-9.878%	1	606	-47.767%
2026-01-07	8.2000	8.2000	8.2000	8.2000	-5.963%	1	605	-52.927%
2026-01-06	8.5000	8.7200	8.5000	8.7200	-10.103%	2	604	-55.734%
2025-12-31	9.3500	9.7000	9.3500	9.7000	-1.623%	4	602	-60.206%
2025-12-29	9.8600	9.8600	9.8600	9.8600	-3.333%	1	602	-60.852%
2025-12-22	10.0400	10.2000	10.0400	10.2000	-0.971%	2	601	-62.157%
2025-12-18	10.3000	10.3000	10.3000	10.3000	0.000%	2	601	-62.524%
2025-12-17	10.3000	10.3000	10.3000	10.3000	-10.279%	1	601	-62.524%
2025-12-11	11.4800	11.4800	11.4800	11.4800	-1.880%	2	600	-66.376%
2025-12-10	11.7000	11.7000	11.7000	11.7000	-1.846%	2	598	-67.009%
2025-12-09	11.9000	11.9200	11.9000	11.9200	+0.846%	2	596	-67.617%
2025-12-08	11.8200	11.8200	11.8200	11.8200	+6.486%	3	594	-67.343%
2025-12-04	10.5000	11.1000	10.5000	11.1000	+11.895%	6	591	-65.225%
2025-12-03	9.1000	10.0600	9.1000	9.9200	+12.727%	20	585	-61.089%
2025-12-01	8.8000	8.8000	8.8000	8.8000	+1.149%	2	567	-56.136%
2025-11-26	9.0000	9.0000	8.7000	8.7000	-12.563%	2	565	-55.632%
2025-11-24	9.9500	9.9500	9.9500	9.9500	-0.500%	2	565	-61.206%
2025-11-18	10.5000	10.5000	10.0000	10.0000	+0.100%	18	563	-61.400%
2025-11-17	9.5000	10.0000	9.5000	9.9900	+5.047%	41	564	-61.361%
2025-11-14	9.5100	9.5100	9.5100	9.5100	+2.811%	1	526	-59.411%
2025-11-13	9.5500	9.5500	9.0000	9.2500	+8.824%	5	525	-58.270%
2025-11-11	8.2000	8.5000	8.2000	8.5000	0.000%	6	520	-54.588%
2025-11-07	8.7000	8.7000	8.5000	8.5000	-5.556%	4	514	-54.588%
2025-11-06	9.0000	9.0000	9.0000	9.0000	+2.273%	1	511	-57.111%
2025-11-05	9.0000	9.0000	8.8000	8.8000	-2.222%	3	510	-56.136%
2025-11-03	7.9600	9.0000	7.9600	9.0000	+23.288%	3	508	-57.111%
2025-10-31	7.3000	7.3000	7.3000	7.3000	+1.389%	1	508	-47.123%
2025-10-30	7.0000	7.2000	7.0000	7.2000	+23.077%	211	507	-46.389%
2025-10-29	6.0000	7.2000	5.8500	5.8500	+8.333%	35	296	-34.017%
2025-10-28	4.4000	5.5000	4.4000	5.4000	+110.117%	262	263	-28.519%
2025-10-06	2.5700	2.5700	2.5700	2.5700	0.000%	1	1	+50.195%

.dark-mode .dSzTSn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSzTSn{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20270115P50ARE Jan 15 2027 50.00 Put (ARE270115P00050000)option OPRA

ARE20270115P50
ARE Jan 15 2027 50.00 Put (ARE270115P00050000)
option OPRA