Dark

ARLP20261218P25
ARLP Dec 18 2026 25.00 Put (ARLP261218P00025000)
option OPRA

EOD

Sep 23, 2026

1.07+17.582%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0700	1.0700	1.0700	1.0700	+17.582%	1	457	0.000%
2026-09-22	1.1000	1.1000	0.9100	0.9100	-4.211%	29	456	+17.582%
2026-09-21	0.9500	0.9500	0.9500	0.9500	-5.000%	50	477	+12.632%
2026-09-16	0.9000	1.0000	0.9000	1.0000	+5.263%	11	527	+7.000%
2026-09-15	0.8700	0.9500	0.8700	0.9500	+11.765%	5	516	+12.632%
2026-09-14	0.8500	0.8500	0.8500	0.8500	+13.333%	1	518	+25.882%
2026-09-09	0.7500	0.7500	0.7500	0.7500	0.000%	20	517	+42.667%
2026-09-08	0.8000	0.8000	0.7500	0.7500	-25.743%	19	505	+42.667%
2026-09-04	1.0100	1.0100	1.0100	1.0100	+1.000%	1	514	+5.941%
2026-09-03	1.0000	1.0000	1.0000	1.0000	+25.000%	5	514	+7.000%
2026-09-02	0.9500	0.9500	0.8000	0.8000	-5.882%	23	509	+33.750%
2026-08-31	0.9200	0.9200	0.8500	0.8500	-15.000%	11	489	+25.882%
2026-08-24	1.0400	1.0400	1.0000	1.0000	-9.091%	7	493	+7.000%
2026-08-21	1.1000	1.1000	1.1000	1.1000	+7.843%	5	496	-2.727%
2026-08-20	1.0000	1.0400	1.0000	1.0200	-7.273%	30	501	+4.902%
2026-08-19	1.1500	1.2500	1.1000	1.1000	-12.000%	8	488	-2.727%
2026-08-18	1.3000	1.3000	1.2500	1.2500	-5.303%	15	486	-14.400%
2026-08-17	1.3000	1.3200	1.3000	1.3200	-8.966%	28	481	-18.939%
2026-08-14	1.6500	1.7000	1.4500	1.4500	-14.706%	22	499	-26.207%
2026-08-13	1.5500	1.7000	1.5500	1.7000	+13.333%	15	476	-37.059%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-17.582%	10	476	-28.667%
2026-08-11	1.8200	1.8200	1.8200	1.8200	+1.111%	1	483	-41.209%
2026-08-10	1.7800	1.8000	1.7800	1.8000	-14.286%	23	482	-40.556%
2026-08-07	2.1000	2.1000	2.1000	2.1000	+20.000%	2	459	-49.048%
2026-08-06	1.7500	1.7500	1.7500	1.7500	0.000%	10	457	-38.857%
2026-08-05	1.5500	1.7500	1.5500	1.7500	+21.528%	7	467	-38.857%
2026-08-04	1.4400	1.4400	1.4400	1.4400	-12.727%	8	460	-25.694%
2026-07-31	1.5000	1.6500	1.5000	1.6500	+10.000%	13	453	-35.152%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-9.091%	5	446	-28.667%
2026-07-29	1.6000	1.6500	1.5000	1.6500	+5.769%	27	441	-35.152%
2026-07-28	1.7000	1.7000	1.4000	1.5600	-12.360%	49	418	-31.410%
2026-07-27	1.8000	1.8000	1.7800	1.7800	-19.091%	7	441	-39.888%
2026-07-24	2.2000	2.2000	2.2000	2.2000	-10.204%	2	444	-51.364%
2026-07-23	2.4500	2.4500	2.4500	2.4500	-2.000%	1	442	-56.327%
2026-07-17	2.5000	2.5000	2.5000	2.5000	+2.041%	3	442	-57.200%
2026-07-15	2.2000	2.4500	2.2000	2.4500	+2.083%	16	439	-56.327%
2026-07-13	2.4000	2.4000	2.4000	2.4000	-9.774%	1	423	-55.417%
2026-07-09	2.5900	2.6600	2.5900	2.6600	-6.667%	40	422	-59.774%
2026-07-08	2.8500	2.8500	2.8500	2.8500	-5.000%	20	460	-62.456%
2026-07-06	3.0000	3.0000	3.0000	3.0000	0.000%	10	480	-64.333%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+9.091%	12	470	-64.333%
2026-06-29	2.6000	2.8000	2.6000	2.7500	+1.852%	7	458	-61.091%
2026-06-26	2.7000	2.7000	2.7000	2.7000	0.000%	3	451	-60.370%
2026-06-22	2.6300	2.7000	2.6300	2.7000	-18.182%	50	454	-60.370%
2026-06-18	3.3000	3.3000	3.3000	3.3000	+10.000%	1	463	-67.576%
2026-06-16	2.7000	3.0000	2.7000	3.0000	+30.435%	12	463	-64.333%
2026-06-04	2.2500	2.3000	2.2500	2.3000	-2.954%	7	451	-53.478%
2026-06-02	2.3700	2.3700	2.3700	2.3700	-5.200%	3	448	-54.852%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+8.696%	9	445	-57.200%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-14.815%	1	443	-53.478%
2026-05-21	2.6200	2.7000	2.6200	2.7000	+10.204%	6	442	-60.370%
2026-05-19	2.6000	2.6000	2.4000	2.4500	-5.769%	25	436	-56.327%
2026-05-15	2.6000	2.6000	2.6000	2.6000	-5.455%	25	413	-58.846%
2026-05-11	2.7500	2.7500	2.7500	2.7500	+7.843%	10	388	-61.091%
2026-05-08	2.5500	2.5500	2.5500	2.5500	+4.082%	2	378	-58.039%
2026-05-04	2.4500	2.4500	2.4500	2.4500	+4.255%	1	376	-56.327%
2026-05-01	2.3500	2.3500	2.3500	2.3500	-2.083%	2	373	-54.468%
2026-04-28	2.4000	2.4000	2.4000	2.4000	-22.581%	40	373	-55.417%
2026-04-27	3.1000	3.1000	3.1000	3.1000	0.000%	1	413	-65.484%
2026-04-22	3.1000	3.1000	3.1000	3.1000	0.000%	34	412	-65.484%
2026-04-21	3.1000	3.1000	3.1000	3.1000	+3.679%	1	377	-65.484%
2026-04-20	3.0000	3.0000	2.9900	2.9900	-0.333%	40	377	-64.214%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+4.167%	1	337	-64.333%
2026-04-14	2.3000	2.8800	2.3000	2.8800	+28.000%	32	336	-62.847%
2026-04-13	2.2500	2.2500	2.2500	2.2500	-2.174%	25	304	-52.444%
2026-04-09	2.2000	2.3000	2.2000	2.3000	+3.139%	12	279	-53.478%
2026-04-08	2.2300	2.2300	2.2300	2.2300	+28.161%	10	267	-52.018%
2026-04-06	1.7500	1.7500	1.7400	1.7400	-5.946%	13	262	-38.506%
2026-03-31	1.8500	1.8500	1.8500	1.8500	+9.467%	5	249	-42.162%
2026-03-30	1.7000	1.7000	1.6900	1.6900	+2.424%	12	244	-36.686%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-5.714%	25	232	-35.152%
2026-03-25	1.6600	1.7500	1.6000	1.7500	-10.256%	47	207	-38.857%
2026-03-23	2.2000	2.2000	1.9000	1.9500	-7.143%	5	178	-45.128%
2026-03-20	1.7500	2.1000	1.7500	2.1000	+16.667%	15	179	-49.048%
2026-03-19	1.7500	1.8000	1.7500	1.8000	-5.263%	27	164	-40.556%
2026-03-18	1.9000	1.9000	1.9000	1.9000	0.000%	1	139	-43.684%
2026-03-17	1.9000	1.9000	1.9000	1.9000	-5.000%	3	138	-43.684%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-4.762%	5	135	-46.500%
2026-03-13	2.1000	2.1000	2.1000	2.1000	+13.514%	5	130	-49.048%
2026-03-12	1.3800	1.8500	1.3800	1.8500	+2.778%	6	125	-42.162%
2026-03-10	1.8500	1.8500	1.8000	1.8000	-10.000%	10	120	-40.556%
2026-03-09	2.2500	2.2500	1.8500	2.0000	0.000%	48	115	-46.500%
2026-03-06	2.0500	2.0500	2.0000	2.0000	0.000%	9	70	-46.500%
2026-03-04	2.0000	2.0000	2.0000	2.0000	+5.263%	6	61	-46.500%
2026-03-03	1.9500	1.9500	1.9000	1.9000	-7.767%	13	55	-43.684%
2026-02-23	2.1500	2.1500	2.0000	2.0600	-8.036%	3	44	-48.058%
2026-02-20	2.4500	2.4500	2.1500	2.2400	-9.677%	6	43	-52.232%
2026-02-19	2.5000	2.7500	2.4400	2.4800	-0.800%	64	42	-56.855%
2026-02-17	2.5000	2.5000	2.5000	2.5000	+4.167%	10	37	-57.200%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-10.112%	9	19	-55.417%
2026-02-11	2.6700	2.6700	2.6700	2.6700	-16.563%	5	19	-59.925%
2026-02-10	3.2000	3.2000	3.2000	3.2000	-0.929%	10	14	-66.563%
2026-02-06	3.4000	3.4000	3.2300	3.2300	-2.121%	3	4	-66.873%
2026-02-02	3.3000	3.3000	3.3000	3.3000	+3.125%	1	3	-67.576%
2026-01-21	3.2000	3.2000	3.2000	3.2000	-10.112%	1	3	-66.563%
2026-01-16	3.5000	3.5600	3.5000	3.5600	+9.538%	2	3	-69.944%
2026-01-13	3.2500	3.2500	3.2500	3.2500	-18.750%	1	3	-67.077%
2026-01-07	4.0000	4.0000	4.0000	4.0000	+14.286%	1	2	-73.250%
2026-01-06	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-69.429%

.dark-mode .zJN4SP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJN4SP{ color: #333333; background-color: white; border: 2px solid #333333; }ARLP20261218P25ARLP Dec 18 2026 25.00 Put (ARLP261218P00025000)option OPRA

ARLP20261218P25
ARLP Dec 18 2026 25.00 Put (ARLP261218P00025000)
option OPRA