Dark

ARR20280121P17
ARR Jan 21 2028 17.00 Put (ARR280121P00017000)
option OPRA

EOD

Sep 24, 2026

5.25+10.526%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.1000	5.2500	4.9500	5.2500	+10.526%	5	978	0.000%
2026-09-23	4.7500	4.7500	4.7500	4.7500	0.000%	1	982	+10.526%
2026-09-18	4.7500	4.7500	4.7500	4.7500	+3.037%	1	981	+10.526%
2026-09-16	4.6000	4.6100	4.6000	4.6100	+1.319%	6	981	+13.883%
2026-09-15	4.5500	4.5500	4.5500	4.5500	+2.018%	2	981	+15.385%
2026-09-14	4.3500	4.4600	4.3500	4.4600	+9.046%	10	981	+17.713%
2026-09-11	4.0900	4.0900	4.0900	4.0900	+4.872%	2	981	+28.362%
2026-09-02	3.9000	3.9000	3.9000	3.9000	-2.500%	1	981	+34.615%
2026-09-01	4.0000	4.0000	4.0000	4.0000	+8.108%	1	982	+31.250%
2026-08-28	3.7000	3.7000	3.7000	3.7000	-3.896%	1	983	+41.892%
2026-08-27	3.9000	3.9500	3.8500	3.8500	+1.583%	9	984	+36.364%
2026-08-24	3.8000	3.8000	3.7900	3.7900	-0.263%	8	984	+38.522%
2026-08-20	3.8000	3.8000	3.8000	3.8000	+4.396%	1	992	+38.158%
2026-08-07	3.7000	3.7000	3.6400	3.6400	-4.712%	5	991	+44.231%
2026-08-06	3.8200	3.8200	3.8200	3.8200	-4.500%	5	991	+37.435%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+110.526%	1	996	+31.250%
2026-07-16	3.0800	3.0800	1.9000	1.9000	-40.625%	2	996	+176.316%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-13.514%	12	996	+64.063%
2026-07-08	3.7000	3.7000	3.7000	3.7000	+2.493%	3	1,008	+41.892%
2026-07-07	3.6100	3.6100	3.6100	3.6100	+3.143%	1	1,005	+45.429%
2026-06-29	3.5000	3.5000	3.5000	3.5000	0.000%	12	1,006	+50.000%
2026-06-26	3.6000	3.6000	3.5000	3.5000	-5.405%	30	994	+50.000%
2026-06-25	3.6500	3.7000	3.6500	3.7000	+0.271%	2	997	+41.892%
2026-06-23	4.0000	4.0000	3.6900	3.6900	-2.895%	36	998	+42.276%
2026-06-22	3.7700	4.0000	3.7700	3.8000	-1.299%	30	991	+38.158%
2026-06-18	3.8000	4.0000	3.7500	3.8500	-2.532%	98	960	+36.364%
2026-06-17	3.7000	4.1000	3.6500	3.9500	+3.947%	142	960	+32.911%
2026-06-16	3.7000	3.9000	3.5500	3.8000	0.000%	526	966	+38.158%
2026-06-15	3.8000	4.0000	3.6000	3.8000	-2.564%	474	1,018	+38.158%
2026-06-12	3.8000	4.1500	3.8000	3.9000	0.000%	290	1,006	+34.615%
2026-06-11	4.3000	4.3000	3.8500	3.9000	-3.704%	302	1,012	+34.615%
2026-06-10	3.8000	4.3000	3.7500	4.0500	+2.532%	232	969	+29.630%
2026-06-09	3.9500	4.2500	3.8500	3.9500	-4.819%	141	950	+32.911%
2026-06-08	3.8500	4.4500	3.8500	4.1500	+6.410%	189	943	+26.506%
2026-06-05	4.0000	4.1500	3.7000	3.9000	+1.299%	229	922	+34.615%
2026-06-04	4.0500	4.1000	3.7500	3.8500	-2.532%	429	877	+36.364%
2026-06-03	3.7500	4.1500	3.7000	3.9500	+1.023%	152	933	+32.911%
2026-06-02	4.2000	4.2000	3.7000	3.9100	-1.013%	398	946	+34.271%
2026-06-01	4.1000	4.2000	3.6000	3.9500	+3.947%	193	1,050	+32.911%
2026-05-29	4.0000	4.1000	3.6500	3.8000	0.000%	108	1,049	+38.158%
2026-05-28	4.0000	4.1500	3.8000	3.8000	-1.299%	121	1,037	+38.158%
2026-05-27	4.0500	4.0500	3.6000	3.8500	-8.333%	127	1,029	+36.364%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+3.960%	1	1,002	+25.000%
2026-05-22	3.9000	4.0400	3.6000	4.0400	-6.047%	5	1,003	+29.950%
2026-05-21	4.4500	4.4500	4.0000	4.3000	0.000%	54	1,000	+22.093%
2026-05-20	4.4000	4.4000	4.3000	4.3000	-5.702%	20	1,000	+22.093%
2026-05-19	4.3000	4.8500	4.0000	4.5600	+12.593%	36	981	+15.132%
2026-05-18	3.9000	4.1000	3.7500	4.0500	+3.846%	35	981	+29.630%
2026-05-15	3.6000	4.1000	3.5000	3.9000	+5.405%	96	981	+34.615%
2026-05-14	3.5500	4.0000	3.4500	3.7000	+2.778%	24	944	+41.892%
2026-05-13	3.5000	4.0000	3.4500	3.6000	+2.857%	34	924	+45.833%
2026-05-12	3.6000	3.7000	3.3500	3.5000	+1.449%	89	924	+50.000%
2026-05-11	3.4200	3.6500	3.2500	3.4500	-4.167%	37	924	+52.174%
2026-05-08	3.5500	3.7000	3.4000	3.6000	-2.703%	65	924	+45.833%
2026-05-07	3.6000	3.8500	3.5000	3.7000	-3.896%	191	913	+41.892%
2026-05-06	3.8000	4.0500	3.6000	3.8500	-1.282%	111	912	+36.364%
2026-05-05	4.1500	4.1500	3.7000	3.9000	0.000%	133	904	+34.615%
2026-05-04	3.7000	4.0500	3.7000	3.9000	+6.849%	12	892	+34.615%
2026-05-01	3.7500	4.1000	3.5500	3.6500	-3.694%	274	911	+43.836%
2026-04-30	4.0000	4.0000	3.6000	3.7900	-5.250%	70	911	+38.522%
2026-04-29	3.9500	4.2000	3.8000	4.0000	+2.302%	130	898	+31.250%
2026-04-28	3.7000	4.0500	3.6000	3.9100	+4.267%	132	898	+34.271%
2026-04-27	3.7500	4.1000	3.5000	3.7500	-3.101%	161	911	+40.000%
2026-04-24	3.8000	4.0000	3.6000	3.8700	-3.970%	472	910	+35.659%
2026-04-23	3.6000	4.0500	3.5500	4.0300	+9.809%	426	902	+30.273%
2026-04-22	3.6500	3.9000	3.3300	3.6700	-2.133%	335	949	+43.052%
2026-04-21	3.6900	3.9000	3.3000	3.7500	-3.101%	419	768	+40.000%
2026-04-20	4.0000	4.2000	3.6500	3.8700	+7.799%	470	768	+35.659%
2026-04-17	4.0000	4.2000	3.5700	3.5900	-8.651%	553	774	+46.240%
2026-04-16	3.7000	4.0500	3.6000	3.9300	-6.429%	536	775	+33.588%
2026-04-15	3.8500	4.2000	2.8000	4.2000	+6.870%	473	609	+25.000%
2026-04-14	3.8400	4.0400	3.6000	3.9300	-2.481%	549	614	+33.588%
2026-04-13	4.1500	4.2400	3.6200	4.0300	-2.184%	657	513	+30.273%
2026-04-10	3.9000	4.4000	3.7500	4.1200	-0.962%	156	618	+27.427%
2026-04-09	4.0500	4.3500	3.8500	4.1600	-3.256%	352	638	+26.202%
2026-04-08	4.5000	4.6500	4.0000	4.3000	-5.495%	168	638	+22.093%
2026-04-07	4.6000	4.7000	4.2000	4.5500	+5.081%	227	605	+15.385%
2026-04-06	4.4800	4.4800	4.0500	4.3300	-4.835%	16	575	+21.247%
2026-04-02	4.6500	4.8000	4.2000	4.5500	+1.336%	186	538	+15.385%
2026-04-01	4.6000	4.6500	3.9500	4.4900	-7.423%	112	538	+16.927%
2026-03-31	4.8500	4.8500	4.8500	4.8500	-6.731%	2	507	+8.247%
2026-03-30	5.4000	5.4000	5.2000	5.2000	+2.970%	4	509	+0.962%
2026-03-26	5.1000	5.2500	4.8500	5.0500	+2.020%	12	509	+3.960%
2026-03-25	4.8000	5.0500	4.4000	4.9500	-10.811%	48	505	+6.061%
2026-03-23	5.2500	5.7000	5.2500	5.5500	0.000%	68	494	-5.405%
2026-03-20	5.5000	5.8500	5.1500	5.5500	+15.625%	164	495	-5.405%
2026-03-19	5.0000	5.1000	4.6000	4.8000	+1.053%	100	475	+9.375%
2026-03-18	4.8000	4.8000	4.3500	4.7500	+7.955%	26	490	+10.526%
2026-03-17	4.2500	4.5500	4.2500	4.4000	-2.222%	14	490	+19.318%
2026-03-16	4.4000	4.5000	4.3500	4.5000	-2.386%	31	491	+16.667%
2026-03-13	4.2500	4.7500	4.2500	4.6100	+11.084%	144	489	+13.883%
2026-03-12	4.3500	4.4000	4.0000	4.1500	+1.467%	64	509	+26.506%
2026-03-11	4.2000	4.3000	3.8500	4.0900	-0.487%	69	512	+28.362%
2026-03-10	4.2500	4.3500	3.7500	4.1100	-8.667%	74	505	+27.737%
2026-03-09	4.9000	5.1500	4.3500	4.5000	+11.386%	202	491	+16.667%
2026-03-06	4.1500	4.3500	3.8500	4.0400	-3.810%	354	510	+29.950%
2026-03-05	4.2000	4.3500	3.8500	4.2000	+3.704%	417	486	+25.000%
2026-03-04	3.9000	4.1500	3.6000	4.0500	+5.195%	389	522	+29.630%
2026-03-03	4.4000	4.4000	3.8500	3.8500	-2.532%	267	518	+36.364%
2026-03-02	4.2500	4.4000	3.8000	3.9500	+1.023%	377	511	+32.911%
2026-02-27	3.6000	4.1500	3.6000	3.9100	+8.011%	456	474	+34.271%
2026-02-26	3.7500	4.1500	3.5000	3.6200	-7.888%	289	498	+45.028%
2026-02-25	3.6000	4.2900	3.5000	3.9300	+1.028%	155	521	+33.588%
2026-02-24	3.6500	4.2500	3.5500	3.8900	-2.506%	225	521	+34.961%
2026-02-23	3.8000	4.2500	3.7300	3.9900	+4.724%	398	479	+31.579%
2026-02-20	3.9700	4.2000	3.6500	3.8100	-5.693%	66	374	+37.795%
2026-02-19	4.4100	4.4100	3.7300	4.0400	+6.878%	19	333	+29.950%
2026-02-18	3.3500	4.4200	3.3500	3.7800	-4.304%	76	324	+38.889%
2026-02-17	4.1500	4.7700	3.7600	3.9500	-14.502%	51	287	+32.911%
2026-02-13	4.6200	4.6200	4.6200	4.6200	+19.380%	1	265	+13.636%
2026-02-12	3.8700	3.8700	3.8700	3.8700	-5.610%	1	265	+35.659%
2026-02-11	2.7700	4.1500	2.7700	4.1000	-4.651%	287	265	+28.049%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+38.710%	1	100	+22.093%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-8.824%	20	99	+69.355%
2026-01-28	3.4000	3.4000	3.4000	3.4000	0.000%	8	85	+54.412%
2026-01-26	3.5000	3.5000	3.4000	3.4000	+13.333%	5	78	+54.412%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-9.091%	1	75	+75.000%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-21.429%	1	74	+59.091%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+10.526%	1	73	+25.000%
2026-01-05	3.8000	3.8000	3.8000	3.8000	+1.877%	50	24	+38.158%
2025-12-30	4.3000	4.3000	3.7300	3.7300	-15.227%	3	24	+40.751%
2025-12-29	4.4000	4.4000	4.4000	4.4000	+4.762%	1	21	+19.318%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-11.392%	1	22	+25.000%
2025-12-17	4.7400	4.7400	4.7400	4.7400	+5.100%	1	21	+10.759%
2025-12-12	4.5000	4.5100	4.5000	4.5100	-4.246%	5	20	+16.408%
2025-12-10	4.7100	4.7100	4.7100	4.7100	-2.887%	3	18	+11.465%
2025-11-28	4.5000	4.8500	4.5000	4.8500	-16.379%	3	15	+8.247%
2025-10-24	5.8000	5.8000	5.8000	5.8000	-13.819%	1	17	-9.483%
2025-10-08	6.7300	6.7300	6.7300	6.7300	-4.403%	1	16	-21.991%
2025-09-26	7.2100	7.2100	7.0400	7.0400	-8.926%	3	16	-25.426%
2025-09-24	7.7300	7.7300	7.7300	7.7300	+9.027%	1	15	-32.083%
2025-09-23	7.6600	7.6600	7.0900	7.0900	-5.593%	2	14	-25.952%
2025-09-22	7.5100	7.5100	7.5100	7.5100	+3.586%	10	13	-30.093%
2025-09-19	7.0700	7.2500	7.0700	7.2500	+35.514%	2	3	-27.586%
2025-09-15	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	-1.869%

.dark-mode .kQmdRC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQmdRC{ color: #333333; background-color: white; border: 2px solid #333333; }ARR20280121P17ARR Jan 21 2028 17.00 Put (ARR280121P00017000)option OPRA

ARR20280121P17
ARR Jan 21 2028 17.00 Put (ARR280121P00017000)
option OPRA