Dark

ARR20270115P17
ARR Jan 15 2027 17.00 Put (ARR270115P00017000)
option OPRA

EOD

Sep 24, 2026

3.50+21.528%(+0.62)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.1000	3.7000	3.1000	3.5000	+21.528%	50	252	0.000%
2026-09-23	2.8800	2.8800	2.8800	2.8800	+5.882%	3	256	+21.528%
2026-09-22	2.7700	2.7700	2.7200	2.7200	-3.887%	7	256	+28.676%
2026-09-21	2.9500	2.9500	2.8300	2.8300	+3.285%	10	256	+23.675%
2026-09-17	2.6700	2.7400	2.6700	2.7400	-3.860%	18	266	+27.737%
2026-09-16	2.5800	2.8500	2.5800	2.8500	+20.763%	20	249	+22.807%
2026-09-15	2.3600	2.3600	2.3600	2.3600	+12.381%	1	235	+48.305%
2026-09-10	2.1000	2.1000	2.1000	2.1000	+12.903%	10	235	+66.667%
2026-09-02	1.8600	1.8600	1.8600	1.8600	+5.682%	1	227	+88.172%
2026-08-31	1.7600	1.7600	1.7600	1.7600	-3.297%	15	226	+98.864%
2026-08-27	1.8200	1.8200	1.8200	1.8200	+7.059%	1	241	+92.308%
2026-08-24	1.7100	1.7100	1.7000	1.7000	+2.410%	8	241	+105.882%
2026-08-21	1.6800	1.6800	1.6600	1.6600	+0.606%	6	233	+110.843%
2026-08-18	1.6500	1.6500	1.6500	1.6500	-1.198%	1	233	+112.121%
2026-08-17	1.6700	1.6700	1.6700	1.6700	+3.086%	35	233	+109.581%
2026-08-13	1.6200	1.6200	1.6200	1.6200	+1.250%	3	198	+116.049%
2026-08-07	1.7600	1.7600	1.6000	1.6000	-6.977%	15	195	+118.750%
2026-08-06	1.7200	1.7300	1.7200	1.7200	-16.098%	7	189	+103.488%
2026-08-04	2.0500	2.0500	2.0500	2.0500	+12.637%	4	185	+70.732%
2026-07-27	1.8200	1.8200	1.8200	1.8200	-19.111%	2	181	+92.308%
2026-07-23	2.1500	2.2500	2.1500	2.2500	+23.626%	5	179	+55.556%
2026-07-21	1.8200	1.8200	1.8200	1.8200	+2.825%	15	174	+92.308%
2026-07-20	1.7700	1.7700	1.7700	1.7700	-4.324%	7	159	+97.740%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+33.094%	3	159	+89.189%
2026-07-16	1.4500	1.4500	1.3500	1.3900	+20.870%	40	156	+151.799%
2026-07-15	1.3900	1.3900	1.1500	1.1500	-24.837%	3	127	+204.348%
2026-07-14	1.6200	1.6200	1.5200	1.5300	-9.467%	12	128	+128.758%
2026-07-13	1.6500	1.6900	1.6500	1.6900	+6.962%	6	137	+107.101%
2026-07-10	1.5800	1.5800	1.5800	1.5800	-1.250%	1	142	+121.519%
2026-07-09	1.6200	1.6200	1.6000	1.6000	-9.605%	2	143	+118.750%
2026-07-08	1.8000	1.8000	1.7700	1.7700	+8.589%	3	143	+97.740%
2026-07-07	1.5200	1.6700	1.5200	1.6300	-2.395%	5	140	+114.724%
2026-07-02	1.7000	1.7500	1.5700	1.6700	+9.868%	21	133	+109.581%
2026-07-01	1.5200	1.5200	1.5200	1.5200	+8.571%	1	133	+130.263%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-12.500%	10	133	+150.000%
2026-06-26	1.5300	1.6000	1.5300	1.6000	-6.977%	11	133	+118.750%
2026-06-25	1.6000	1.7200	1.6000	1.7200	-1.714%	4	134	+103.488%
2026-06-24	1.7500	1.7500	1.7500	1.7500	-6.417%	2	130	+100.000%
2026-06-18	1.8700	1.8700	1.8700	1.8700	+7.471%	8	122	+87.166%
2026-06-16	1.7400	1.7400	1.7400	1.7400	-12.563%	1	122	+101.149%
2026-06-11	2.0000	2.0000	1.9500	1.9900	+2.051%	5	121	+75.879%
2026-06-05	1.9500	1.9500	1.9500	1.9500	-12.162%	1	120	+79.487%
2026-05-26	2.2200	2.2200	2.2200	2.2200	0.000%	2	119	+57.658%
2026-05-22	2.2200	2.2200	2.2200	2.2200	-11.200%	1	118	+57.658%
2026-05-19	2.3600	2.5000	2.2500	2.5000	+17.371%	8	118	+40.000%
2026-05-15	2.1300	2.1300	2.1300	2.1300	+10.363%	5	116	+64.319%
2026-05-04	1.9400	1.9400	1.9200	1.9300	-6.311%	3	114	+81.347%
2026-04-29	2.0600	2.0600	2.0600	2.0600	+6.186%	20	113	+69.903%
2026-04-22	1.9400	1.9400	1.9400	1.9400	-0.513%	1	113	+80.412%
2026-04-14	2.0800	2.0800	1.8500	1.9500	-17.021%	28	113	+79.487%
2026-04-08	2.2000	2.3500	2.2000	2.3500	-27.019%	2	120	+48.936%
2026-03-30	3.2200	3.2200	3.2200	3.2200	-2.424%	20	118	+8.696%
2026-03-27	3.2000	3.3000	3.2000	3.3000	+6.452%	3	118	+6.061%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-8.824%	10	117	+12.903%
2026-03-20	3.2100	3.4000	3.2000	3.4000	+36.000%	18	110	+2.941%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-3.846%	10	104	+40.000%
2026-03-12	2.6000	2.6000	2.6000	2.6000	-8.772%	3	113	+34.615%
2026-03-09	2.8500	2.8500	2.8500	2.8500	+39.024%	10	113	+22.807%
2026-02-27	2.0500	2.0500	2.0500	2.0500	-4.651%	1	103	+70.732%
2026-02-20	2.2500	2.5000	2.1500	2.1500	-5.286%	3	102	+62.791%
2026-02-19	2.2300	2.2700	1.7900	2.2700	+5.581%	8	102	+54.185%
2026-02-18	2.3200	2.4600	1.9200	2.1500	0.000%	48	94	+62.791%
2026-02-17	2.2800	2.9200	2.1500	2.1500	+4.878%	22	89	+62.791%
2026-02-13	2.8500	2.8500	2.0500	2.0500	+12.022%	2	78	+70.732%
2026-02-12	2.2000	2.2000	1.8300	1.8300	-18.667%	2	78	+91.257%
2026-02-11	1.8300	2.4500	1.8300	2.2500	0.000%	173	77	+55.556%
2026-02-10	2.4000	2.5000	2.2500	2.2500	-15.094%	17	143	+55.556%
2026-02-09	2.5000	2.6500	2.4500	2.6500	+12.766%	5	126	+32.075%
2026-02-04	2.0000	2.3500	2.0000	2.3500	+6.335%	11	121	+48.936%
2026-02-03	2.2100	2.2100	2.2100	2.2100	-13.333%	2	110	+58.371%
2026-02-02	2.4000	2.5500	2.3000	2.5500	+10.870%	35	108	+37.255%
2026-01-30	2.2500	2.3500	1.8000	2.3000	+27.778%	35	78	+52.174%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+20.000%	1	53	+94.444%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-21.053%	10	58	+133.333%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-12.844%	13	58	+84.211%
2026-01-07	2.1800	2.1800	2.1800	2.1800	+9.000%	2	45	+60.550%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-17.355%	1	43	+75.000%
2026-01-05	2.0000	2.4200	2.0000	2.4200	-6.564%	6	27	+44.628%
2025-12-22	2.2500	2.5900	2.2500	2.5900	-20.795%	10	27	+35.135%
2025-12-11	3.2700	3.2700	3.2700	3.2700	+9.000%	1	27	+7.034%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	26	+16.667%
2025-12-08	2.7500	2.7500	2.7500	2.7500	+19.565%	1	25	+27.273%
2025-12-05	2.3000	2.3000	2.3000	2.3000	-39.474%	10	24	+52.174%
2025-11-03	3.8000	3.8000	3.8000	3.8000	-5.000%	1	13	-7.895%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-11.111%	1	13	-12.500%
2025-10-07	4.5000	4.5000	4.5000	4.5000	-17.431%	10	12	-22.222%
2025-09-26	5.4500	5.4500	5.4500	5.4500	+6.863%	1	2	-35.780%
2025-09-22	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	-31.373%

.dark-mode .VMlcbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMlcbW{ color: #333333; background-color: white; border: 2px solid #333333; }ARR20270115P17ARR Jan 15 2027 17.00 Put (ARR270115P00017000)option OPRA

ARR20270115P17
ARR Jan 15 2027 17.00 Put (ARR270115P00017000)
option OPRA