Dark

ARR20270115P15
ARR Jan 15 2027 15.00 Put (ARR270115P00015000)
option OPRA

EOD

Sep 25, 2026

1.85+6.936%(+0.12)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.7600	1.9500	1.7600	1.8500	+6.936%	8	280	0.000%
2026-09-24	1.3500	1.7300	1.3500	1.7300	+46.610%	93	285	+6.936%
2026-09-23	1.1500	1.1800	1.1500	1.1800	+4.425%	7	313	+56.780%
2026-09-22	1.1300	1.1300	1.1300	1.1300	-8.130%	2	316	+63.717%
2026-09-21	1.1500	1.2300	1.1500	1.2300	+6.957%	3	314	+50.407%
2026-09-18	1.2000	1.3000	1.1500	1.1500	+6.481%	56	313	+60.870%
2026-09-17	1.1200	1.1200	1.0500	1.0800	-10.000%	6	353	+71.296%
2026-09-16	0.9600	1.2000	0.8600	1.2000	+37.931%	21	350	+54.167%
2026-09-15	1.0000	1.0000	0.8500	0.8700	+2.353%	31	338	+112.644%
2026-09-14	0.6500	0.8500	0.6500	0.8500	0.000%	46	327	+117.647%
2026-09-10	0.8500	0.8500	0.8500	0.8500	+41.667%	2	281	+117.647%
2026-09-09	0.6000	0.6000	0.6000	0.6000	+20.000%	1	279	+208.333%
2026-08-31	0.5600	0.5600	0.5000	0.5000	0.000%	11	279	+270.000%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-33.333%	3	289	+270.000%
2026-08-27	0.7500	0.7500	0.7500	0.7500	+25.000%	2	287	+146.667%
2026-08-26	0.6000	0.6000	0.6000	0.6000	+3.448%	5	285	+208.333%
2026-08-18	0.5800	0.5800	0.5800	0.5800	-4.918%	1	280	+218.966%
2026-08-13	0.6100	0.6100	0.6100	0.6100	-1.613%	1	280	+203.279%
2026-08-11	0.6200	0.6200	0.6200	0.6200	-18.421%	1	279	+198.387%
2026-07-30	0.7600	0.7600	0.7600	0.7600	-14.607%	23	279	+143.421%
2026-07-28	0.8900	0.8900	0.8900	0.8900	+5.952%	4	256	+107.865%
2026-07-24	0.8000	0.8400	0.8000	0.8400	-9.677%	10	252	+120.238%
2026-07-23	0.8000	0.9800	0.8000	0.9300	+55.000%	67	242	+98.925%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+22.449%	1	229	+208.333%
2026-07-16	0.4500	0.5000	0.4500	0.4900	-3.922%	40	228	+277.551%
2026-07-15	0.4800	0.5100	0.4800	0.5100	-21.538%	40	188	+262.745%
2026-07-07	0.6500	0.6500	0.6500	0.6500	+8.333%	2	198	+184.615%
2026-07-02	0.6000	0.6000	0.6000	0.6000	0.000%	15	181	+208.333%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-31.818%	1	181	+208.333%
2026-06-23	0.8800	0.8800	0.8800	0.8800	+7.317%	2	182	+110.227%
2026-06-22	0.8200	0.8200	0.8200	0.8200	-20.388%	1	184	+125.610%
2026-06-08	1.0000	1.0300	1.0000	1.0300	+14.444%	3	185	+79.612%
2026-06-04	0.9000	0.9000	0.9000	0.9000	+8.434%	50	182	+105.556%
2026-05-27	0.8300	0.8300	0.8300	0.8300	-33.600%	5	232	+122.892%
2026-05-21	1.2500	1.2500	1.2500	1.2500	+8.696%	2	237	+48.000%
2026-05-18	1.0000	1.1700	1.0000	1.1500	+1.770%	31	237	+60.870%
2026-05-15	1.1300	1.1300	1.1300	1.1300	+25.556%	10	206	+63.717%
2026-05-14	0.8400	0.9000	0.8400	0.9000	-14.286%	2	199	+105.556%
2026-05-13	0.8500	1.0500	0.8500	1.0500	+5.000%	4	197	+76.190%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+13.636%	10	197	+85.000%
2026-05-08	0.8800	0.8800	0.8800	0.8800	-12.000%	1	202	+110.227%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+5.263%	1	202	+85.000%
2026-05-05	1.0000	1.0000	0.9500	0.9500	+5.556%	11	201	+94.737%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-5.263%	50	190	+105.556%
2026-04-23	0.9500	0.9500	0.9500	0.9500	+35.714%	1	161	+94.737%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-28.571%	2	161	+164.286%
2026-04-21	0.9800	0.9800	0.9800	0.9800	-10.909%	5	159	+88.776%
2026-04-17	0.8500	1.1000	0.8500	1.1000	-6.780%	6	159	+68.182%
2026-04-16	1.1000	1.1800	1.1000	1.1800	+7.273%	2	163	+56.780%
2026-04-13	1.1000	1.1000	1.1000	1.1000	+7.843%	5	163	+68.182%
2026-04-10	1.0200	1.0200	1.0200	1.0200	-27.143%	10	158	+81.373%
2026-04-01	1.4000	1.4000	1.4000	1.4000	-22.222%	15	158	+32.143%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+56.522%	1	143	+2.778%
2026-03-25	1.1500	1.1500	1.1500	1.1500	-45.238%	1	142	+60.870%
2026-03-20	1.6500	2.1500	1.6500	2.1000	+5.000%	26	142	-11.905%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+81.818%	1	141	-7.500%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+10.000%	1	141	+68.182%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-10.714%	1	139	+85.000%
2026-02-24	1.1200	1.1200	1.1200	1.1200	+6.667%	10	139	+65.179%
2026-02-17	0.9500	1.0500	0.9500	1.0500	-17.323%	6	139	+76.190%
2026-02-11	1.1500	1.3500	1.1000	1.2700	-3.053%	107	136	+45.669%
2026-02-10	1.3500	1.3500	1.3100	1.3100	-4.380%	6	122	+41.221%
2026-02-05	1.3700	1.3700	1.3700	1.3700	+7.874%	3	121	+35.036%
2026-01-30	1.6000	1.6000	1.2300	1.2700	+20.952%	57	124	+45.669%
2026-01-23	1.0500	1.0500	1.0500	1.0500	+16.667%	15	94	+76.190%
2026-01-22	0.9000	0.9000	0.9000	0.9000	-5.263%	10	94	+105.556%
2026-01-21	0.9500	0.9500	0.9500	0.9500	-5.000%	10	94	+94.737%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-23.077%	12	92	+85.000%
2026-01-15	1.3000	1.3000	1.3000	1.3000	+23.810%	10	82	+42.308%
2026-01-13	1.0500	1.0500	1.0500	1.0500	-7.080%	10	82	+76.190%
2026-01-09	1.1300	1.1300	1.1300	1.1300	-13.077%	1	82	+63.717%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-18.750%	10	82	+42.308%
2025-12-15	1.6000	1.6000	1.6000	1.6000	-6.977%	1	72	+15.625%
2025-12-03	1.5500	1.7200	1.5500	1.7200	+1.176%	28	71	+7.558%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-10.526%	1	78	+8.824%
2025-11-21	1.9000	1.9000	1.9000	1.9000	-3.553%	1	79	-2.632%
2025-11-19	1.9700	1.9700	1.9700	1.9700	+1.546%	1	79	-6.091%
2025-11-06	1.9400	1.9400	1.9400	1.9400	-15.284%	1	79	-4.639%
2025-11-04	2.2900	2.2900	2.2900	2.2900	-15.185%	1	79	-19.214%
2025-10-20	2.7000	2.7000	2.7000	2.7000	-8.475%	1	79	-31.481%
2025-10-16	2.9000	3.0000	2.9000	2.9500	+3.509%	3	78	-37.288%
2025-10-15	3.0000	3.0000	2.5000	2.8500	-3.390%	3	76	-35.088%
2025-10-10	2.9000	2.9500	2.9000	2.9500	-1.667%	2	73	-37.288%
2025-10-06	3.0000	3.0000	3.0000	3.0000	-14.286%	1	71	-38.333%
2025-09-30	3.6000	3.6000	3.5000	3.5000	-5.405%	6	70	-47.143%
2025-09-29	3.7000	3.7000	3.7000	3.7000	0.000%	1	70	-50.000%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-7.500%	1	70	-50.000%
2025-09-23	3.8500	4.0500	3.8500	4.0000	+1.781%	33	70	-53.750%
2025-09-22	3.9600	3.9600	3.9200	3.9300	+12.286%	5	40	-52.926%
2025-09-19	3.5000	3.5000	3.5000	3.5000	+12.179%	15	35	-47.143%
2025-09-15	3.1200	3.1200	3.1200	3.1200	0.000%	20	20	-40.705%

.dark-mode .HmP0Qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HmP0Qk{ color: #333333; background-color: white; border: 2px solid #333333; }ARR20270115P15ARR Jan 15 2027 15.00 Put (ARR270115P00015000)option OPRA

ARR20270115P15
ARR Jan 15 2027 15.00 Put (ARR270115P00015000)
option OPRA