Dark

ARE20280121P40
ARE Jan 21 2028 40.00 Put (ARE280121P00040000)
option OPRA

EOD

Aug 24, 2026

4.35-5.435%(-0.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.5000	4.5500	4.3500	4.3500	-5.435%	8	697	0.000%
2026-08-21	4.9000	4.9000	4.6000	4.6000	-2.128%	5	694	-5.435%
2026-08-20	5.3000	5.3000	4.7000	4.7000	-9.615%	10	692	-7.447%
2026-08-19	5.7500	5.8000	5.2000	5.2000	-20.000%	9	682	-16.346%
2026-08-18	6.5000	6.5000	6.2000	6.5000	+3.175%	54	673	-33.077%
2026-08-17	6.1000	6.5000	6.1000	6.3000	+8.621%	20	619	-30.952%
2026-08-14	5.8000	5.8000	5.8000	5.8000	-7.200%	10	614	-25.000%
2026-08-12	6.3000	6.3000	6.2500	6.2500	-5.303%	4	604	-30.400%
2026-08-10	6.5000	6.6000	6.1000	6.6000	+8.197%	4	600	-34.091%
2026-08-07	6.1000	6.1000	6.1000	6.1000	+3.041%	2	598	-28.689%
2026-08-06	5.8000	5.9800	5.8000	5.9200	-0.504%	6	596	-26.520%
2026-08-05	6.3000	6.4000	5.9500	5.9500	-4.032%	3	596	-26.891%
2026-08-04	5.9000	6.4400	5.8000	6.2000	+16.981%	15	593	-29.839%
2026-08-03	5.2500	5.3000	5.2500	5.3000	-10.169%	8	589	-17.925%
2026-07-30	5.4900	5.9000	5.4900	5.9000	+18.000%	3	581	-26.271%
2026-07-29	5.0000	5.1000	5.0000	5.0000	-5.660%	32	581	-13.000%
2026-07-28	5.3000	5.5500	5.3000	5.3000	-5.357%	7	549	-17.925%
2026-07-27	5.5000	5.7000	5.5000	5.6000	-6.667%	6	550	-22.321%
2026-07-22	5.9000	6.1000	5.9000	6.0000	+0.840%	82	547	-27.500%
2026-07-21	5.9500	5.9500	5.9500	5.9500	-2.459%	1	523	-26.891%
2026-07-16	6.1000	6.1000	6.1000	6.1000	-6.870%	1	523	-28.689%
2026-07-15	6.5500	6.5500	6.5500	6.5500	-3.676%	1	522	-33.588%
2026-07-14	6.6500	6.8000	6.6200	6.8000	+3.817%	39	521	-36.029%
2026-07-10	6.6000	6.6000	6.5500	6.5500	+3.968%	9	482	-33.588%
2026-07-09	6.4000	6.4000	6.3000	6.3000	+14.545%	5	473	-30.952%
2026-07-08	5.5000	5.5000	5.5000	5.5000	-9.091%	1	468	-20.909%
2026-07-02	6.0500	6.0500	6.0500	6.0500	+10.000%	1	468	-28.099%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-2.655%	1	468	-20.909%
2026-06-29	6.0000	6.0000	5.6500	5.6500	-14.523%	2	469	-23.009%
2026-06-23	6.6100	6.6100	6.6100	6.6100	+11.092%	1	471	-34.191%
2026-06-15	5.9500	5.9500	5.9500	5.9500	-0.833%	1	472	-26.891%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-7.692%	1	471	-27.500%
2026-06-10	6.5000	6.5000	6.5000	6.5000	+3.175%	4	470	-33.077%
2026-06-09	6.3000	6.3000	6.3000	6.3000	-3.077%	2	474	-30.952%
2026-06-05	6.5000	6.5000	6.5000	6.5000	0.000%	1	476	-33.077%
2026-06-02	6.8300	6.8300	6.5000	6.5000	-8.451%	16	477	-33.077%
2026-05-28	7.1000	7.1000	7.1000	7.1000	+1.429%	3	493	-38.732%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-2.778%	11	495	-37.857%
2026-05-26	7.2000	7.2000	7.2000	7.2000	+6.825%	1	484	-39.583%
2026-05-22	6.7400	6.7400	6.7400	6.7400	-8.174%	1	485	-35.460%
2026-05-21	7.3400	7.3400	7.3400	7.3400	-8.250%	1	485	-40.736%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+5.263%	1	485	-45.625%
2026-05-13	7.6000	7.6000	7.6000	7.6000	-3.797%	4	484	-42.763%
2026-05-12	7.4000	8.0000	7.4000	7.9000	+1.935%	7	473	-44.937%
2026-05-11	7.9000	7.9000	7.7500	7.7500	+4.730%	2	473	-43.871%
2026-05-08	7.4000	7.4000	7.4000	7.4000	-7.731%	1	473	-41.216%
2026-05-07	8.0200	8.0200	8.0200	8.0200	+4.156%	2	474	-45.761%
2026-05-06	7.6600	7.7000	7.5000	7.7000	-18.085%	6	472	-43.506%
2026-05-04	9.4900	9.4900	9.4000	9.4000	-2.490%	6	472	-53.723%
2026-05-01	9.3000	9.6400	9.3000	9.6400	-0.619%	11	463	-54.876%
2026-04-30	9.5000	9.7000	9.5000	9.7000	-1.020%	19	463	-55.155%
2026-04-29	10.0000	10.0000	9.8000	9.8000	-1.010%	5	444	-55.612%
2026-04-28	9.4400	10.6000	9.4400	9.9000	+29.581%	41	439	-56.061%
2026-04-22	7.6400	7.6400	7.6400	7.6400	+13.185%	1	428	-43.063%
2026-04-20	6.7500	6.7500	6.7500	6.7500	-16.045%	1	429	-35.556%
2026-04-14	8.0400	8.0400	8.0400	8.0400	-7.586%	1	428	-45.896%
2026-04-13	8.6800	8.8600	8.6800	8.7000	-8.421%	6	427	-50.000%
2026-04-02	9.5000	9.5000	9.5000	9.5000	+10.081%	2	423	-54.211%
2026-04-01	8.7400	8.7400	8.6300	8.6300	+9.936%	21	423	-49.594%
2026-03-26	7.8500	7.8500	7.8500	7.8500	+1.290%	1	402	-44.586%
2026-03-10	7.7500	7.7500	7.7500	7.7500	+13.139%	2	401	-43.871%
2026-02-25	6.9000	6.9000	6.8500	6.8500	-2.143%	2	401	-36.496%
2026-02-23	7.0000	7.3000	6.9500	7.0000	-1.408%	24	401	-37.857%
2026-02-20	7.1000	7.1000	7.1000	7.1000	+0.852%	1	399	-38.732%
2026-02-19	7.0500	7.0500	6.7600	7.0400	+5.865%	4	398	-38.210%
2026-02-11	6.6500	6.6500	6.6500	6.6500	-2.206%	1	395	-34.586%
2026-02-02	6.8000	6.8000	6.8000	6.8000	-0.730%	10	394	-36.029%
2026-01-28	6.8500	6.8500	6.8500	6.8500	+12.111%	1	404	-36.496%
2026-01-23	6.1100	6.1100	6.1100	6.1100	-1.452%	5	403	-28.805%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-6.767%	1	398	-29.839%
2026-01-13	6.5700	6.6500	6.5700	6.6500	-18.305%	2	399	-34.586%
2025-12-22	8.1400	8.1400	8.1400	8.1400	-1.928%	1	399	-46.560%
2025-12-18	8.6000	8.6000	8.3000	8.3000	-6.742%	2	400	-47.590%
2025-12-17	8.4000	8.9000	8.4000	8.9000	-1.111%	2	400	-51.124%
2025-12-15	9.0000	9.0000	9.0000	9.0000	-0.881%	1	400	-51.667%
2025-12-12	8.6000	9.0800	8.6000	9.0800	-4.421%	301	399	-52.093%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-1.042%	1	103	-54.211%
2025-12-09	9.6000	9.7000	9.6000	9.6000	-1.031%	12	102	-54.688%
2025-12-08	9.2000	9.8000	9.2000	9.7000	+11.494%	21	103	-55.155%
2025-12-05	8.7000	8.7000	8.7000	8.7000	-3.333%	3	94	-50.000%
2025-12-04	8.3300	9.1000	8.3300	9.0000	+7.143%	16	91	-51.667%
2025-12-03	7.6500	8.4000	7.6500	8.4000	+10.526%	18	75	-48.214%
2025-11-28	7.6000	7.6000	7.6000	7.6000	-12.644%	4	63	-42.763%
2025-11-21	8.7000	8.7000	8.7000	8.7000	+12.987%	1	59	-50.000%
2025-11-10	7.7000	7.7000	7.7000	7.7000	-4.348%	1	58	-43.506%
2025-11-06	8.0500	8.0500	8.0500	8.0500	+3.604%	1	57	-45.963%
2025-11-05	7.7700	7.7700	7.7700	7.7700	+5.285%	2	56	-44.015%
2025-11-04	7.7500	7.7500	7.3800	7.3800	+3.944%	3	54	-41.057%
2025-11-03	7.1000	7.1000	7.1000	7.1000	+18.333%	2	53	-38.732%
2025-10-30	6.6000	6.6000	6.0000	6.0000	+5.263%	30	53	-27.500%
2025-10-29	5.5000	5.8000	5.3000	5.7000	+32.558%	9	23	-23.684%
2025-10-28	4.2000	4.3000	4.1000	4.3000	0.000%	15	14	+1.163%

.dark-mode .KtV2bQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KtV2bQ{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20280121P40ARE Jan 21 2028 40.00 Put (ARE280121P00040000)option OPRA

ARE20280121P40
ARE Jan 21 2028 40.00 Put (ARE280121P00040000)
option OPRA