Dark

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

EOD

Jul 13, 2026

3.20-13.514%(-0.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.2000	3.2000	3.2000	3.2000	-13.514%	12	996	0.000%
2026-07-08	3.7000	3.7000	3.7000	3.7000	+2.493%	3	1,008	-13.514%
2026-07-07	3.6100	3.6100	3.6100	3.6100	+3.143%	1	1,005	-11.357%
2026-06-29	3.5000	3.5000	3.5000	3.5000	0.000%	12	1,006	-8.571%
2026-06-26	3.6000	3.6000	3.5000	3.5000	-5.405%	30	994	-8.571%
2026-06-25	3.6500	3.7000	3.6500	3.7000	+0.271%	2	997	-13.514%
2026-06-23	4.0000	4.0000	3.6900	3.6900	-2.895%	36	998	-13.279%
2026-06-22	3.7700	4.0000	3.7700	3.8000	-1.299%	30	991	-15.789%
2026-06-18	3.8000	4.0000	3.7500	3.8500	-2.532%	98	960	-16.883%
2026-06-17	3.7000	4.1000	3.6500	3.9500	+3.947%	142	960	-18.987%
2026-06-16	3.7000	3.9000	3.5500	3.8000	0.000%	526	966	-15.789%
2026-06-15	3.8000	4.0000	3.6000	3.8000	-2.564%	474	1,018	-15.789%
2026-06-12	3.8000	4.1500	3.8000	3.9000	0.000%	290	1,006	-17.949%
2026-06-11	4.3000	4.3000	3.8500	3.9000	-3.704%	302	1,012	-17.949%
2026-06-10	3.8000	4.3000	3.7500	4.0500	+2.532%	232	969	-20.988%
2026-06-09	3.9500	4.2500	3.8500	3.9500	-4.819%	141	950	-18.987%
2026-06-08	3.8500	4.4500	3.8500	4.1500	+6.410%	189	943	-22.892%
2026-06-05	4.0000	4.1500	3.7000	3.9000	+1.299%	229	922	-17.949%
2026-06-04	4.0500	4.1000	3.7500	3.8500	-2.532%	429	877	-16.883%
2026-06-03	3.7500	4.1500	3.7000	3.9500	+1.023%	152	933	-18.987%
2026-06-02	4.2000	4.2000	3.7000	3.9100	-1.013%	398	946	-18.159%
2026-06-01	4.1000	4.2000	3.6000	3.9500	+3.947%	193	1,050	-18.987%
2026-05-29	4.0000	4.1000	3.6500	3.8000	0.000%	108	1,049	-15.789%
2026-05-28	4.0000	4.1500	3.8000	3.8000	-1.299%	121	1,037	-15.789%
2026-05-27	4.0500	4.0500	3.6000	3.8500	-8.333%	127	1,029	-16.883%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+3.960%	1	1,002	-23.810%
2026-05-22	3.9000	4.0400	3.6000	4.0400	-6.047%	5	1,003	-20.792%
2026-05-21	4.4500	4.4500	4.0000	4.3000	0.000%	54	1,000	-25.581%
2026-05-20	4.4000	4.4000	4.3000	4.3000	-5.702%	20	1,000	-25.581%
2026-05-19	4.3000	4.8500	4.0000	4.5600	+12.593%	36	981	-29.825%
2026-05-18	3.9000	4.1000	3.7500	4.0500	+3.846%	35	981	-20.988%
2026-05-15	3.6000	4.1000	3.5000	3.9000	+5.405%	96	981	-17.949%
2026-05-14	3.5500	4.0000	3.4500	3.7000	+2.778%	24	944	-13.514%
2026-05-13	3.5000	4.0000	3.4500	3.6000	+2.857%	34	924	-11.111%
2026-05-12	3.6000	3.7000	3.3500	3.5000	+1.449%	89	924	-8.571%
2026-05-11	3.4200	3.6500	3.2500	3.4500	-4.167%	37	924	-7.246%
2026-05-08	3.5500	3.7000	3.4000	3.6000	-2.703%	65	924	-11.111%
2026-05-07	3.6000	3.8500	3.5000	3.7000	-3.896%	191	913	-13.514%
2026-05-06	3.8000	4.0500	3.6000	3.8500	-1.282%	111	912	-16.883%
2026-05-05	4.1500	4.1500	3.7000	3.9000	0.000%	133	904	-17.949%
2026-05-04	3.7000	4.0500	3.7000	3.9000	+6.849%	12	892	-17.949%
2026-05-01	3.7500	4.1000	3.5500	3.6500	-3.694%	274	911	-12.329%
2026-04-30	4.0000	4.0000	3.6000	3.7900	-5.250%	70	911	-15.567%
2026-04-29	3.9500	4.2000	3.8000	4.0000	+2.302%	130	898	-20.000%
2026-04-28	3.7000	4.0500	3.6000	3.9100	+4.267%	132	898	-18.159%
2026-04-27	3.7500	4.1000	3.5000	3.7500	-3.101%	161	911	-14.667%
2026-04-24	3.8000	4.0000	3.6000	3.8700	-3.970%	472	910	-17.313%
2026-04-23	3.6000	4.0500	3.5500	4.0300	+9.809%	426	902	-20.596%
2026-04-22	3.6500	3.9000	3.3300	3.6700	-2.133%	335	949	-12.807%
2026-04-21	3.6900	3.9000	3.3000	3.7500	-3.101%	419	768	-14.667%
2026-04-20	4.0000	4.2000	3.6500	3.8700	+7.799%	470	768	-17.313%
2026-04-17	4.0000	4.2000	3.5700	3.5900	-8.651%	553	774	-10.864%
2026-04-16	3.7000	4.0500	3.6000	3.9300	-6.429%	536	775	-18.575%
2026-04-15	3.8500	4.2000	2.8000	4.2000	+6.870%	473	609	-23.810%
2026-04-14	3.8400	4.0400	3.6000	3.9300	-2.481%	549	614	-18.575%
2026-04-13	4.1500	4.2400	3.6200	4.0300	-2.184%	657	513	-20.596%
2026-04-10	3.9000	4.4000	3.7500	4.1200	-0.962%	156	618	-22.330%
2026-04-09	4.0500	4.3500	3.8500	4.1600	-3.256%	352	638	-23.077%
2026-04-08	4.5000	4.6500	4.0000	4.3000	-5.495%	168	638	-25.581%
2026-04-07	4.6000	4.7000	4.2000	4.5500	+5.081%	227	605	-29.670%
2026-04-06	4.4800	4.4800	4.0500	4.3300	-4.835%	16	575	-26.097%
2026-04-02	4.6500	4.8000	4.2000	4.5500	+1.336%	186	538	-29.670%
2026-04-01	4.6000	4.6500	3.9500	4.4900	-7.423%	112	538	-28.731%
2026-03-31	4.8500	4.8500	4.8500	4.8500	-6.731%	2	507	-34.021%
2026-03-30	5.4000	5.4000	5.2000	5.2000	+2.970%	4	509	-38.462%
2026-03-26	5.1000	5.2500	4.8500	5.0500	+2.020%	12	509	-36.634%
2026-03-25	4.8000	5.0500	4.4000	4.9500	-10.811%	48	505	-35.354%
2026-03-23	5.2500	5.7000	5.2500	5.5500	0.000%	68	494	-42.342%
2026-03-20	5.5000	5.8500	5.1500	5.5500	+15.625%	164	495	-42.342%
2026-03-19	5.0000	5.1000	4.6000	4.8000	+1.053%	100	475	-33.333%
2026-03-18	4.8000	4.8000	4.3500	4.7500	+7.955%	26	490	-32.632%
2026-03-17	4.2500	4.5500	4.2500	4.4000	-2.222%	14	490	-27.273%
2026-03-16	4.4000	4.5000	4.3500	4.5000	-2.386%	31	491	-28.889%
2026-03-13	4.2500	4.7500	4.2500	4.6100	+11.084%	144	489	-30.586%
2026-03-12	4.3500	4.4000	4.0000	4.1500	+1.467%	64	509	-22.892%
2026-03-11	4.2000	4.3000	3.8500	4.0900	-0.487%	69	512	-21.760%
2026-03-10	4.2500	4.3500	3.7500	4.1100	-8.667%	74	505	-22.141%
2026-03-09	4.9000	5.1500	4.3500	4.5000	+11.386%	202	491	-28.889%
2026-03-06	4.1500	4.3500	3.8500	4.0400	-3.810%	354	510	-20.792%
2026-03-05	4.2000	4.3500	3.8500	4.2000	+3.704%	417	486	-23.810%
2026-03-04	3.9000	4.1500	3.6000	4.0500	+5.195%	389	522	-20.988%
2026-03-03	4.4000	4.4000	3.8500	3.8500	-2.532%	267	518	-16.883%
2026-03-02	4.2500	4.4000	3.8000	3.9500	+1.023%	377	511	-18.987%
2026-02-27	3.6000	4.1500	3.6000	3.9100	+8.011%	456	474	-18.159%
2026-02-26	3.7500	4.1500	3.5000	3.6200	-7.888%	289	498	-11.602%
2026-02-25	3.6000	4.2900	3.5000	3.9300	+1.028%	155	521	-18.575%
2026-02-24	3.6500	4.2500	3.5500	3.8900	-2.506%	225	521	-17.738%
2026-02-23	3.8000	4.2500	3.7300	3.9900	+4.724%	398	479	-19.799%
2026-02-20	3.9700	4.2000	3.6500	3.8100	-5.693%	66	374	-16.010%
2026-02-19	4.4100	4.4100	3.7300	4.0400	+6.878%	19	333	-20.792%
2026-02-18	3.3500	4.4200	3.3500	3.7800	-4.304%	76	324	-15.344%
2026-02-17	4.1500	4.7700	3.7600	3.9500	-14.502%	51	287	-18.987%
2026-02-13	4.6200	4.6200	4.6200	4.6200	+19.380%	1	265	-30.736%
2026-02-12	3.8700	3.8700	3.8700	3.8700	-5.610%	1	265	-17.313%
2026-02-11	2.7700	4.1500	2.7700	4.1000	-4.651%	287	265	-21.951%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+38.710%	1	100	-25.581%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-8.824%	20	99	+3.226%
2026-01-28	3.4000	3.4000	3.4000	3.4000	0.000%	8	85	-5.882%
2026-01-26	3.5000	3.5000	3.4000	3.4000	+13.333%	5	78	-5.882%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-9.091%	1	75	+6.667%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-21.429%	1	74	-3.030%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+10.526%	1	73	-23.810%
2026-01-05	3.8000	3.8000	3.8000	3.8000	+1.877%	50	24	-15.789%
2025-12-30	4.3000	4.3000	3.7300	3.7300	-15.227%	3	24	-14.209%
2025-12-29	4.4000	4.4000	4.4000	4.4000	+4.762%	1	21	-27.273%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-11.392%	1	22	-23.810%
2025-12-17	4.7400	4.7400	4.7400	4.7400	+5.100%	1	21	-32.489%
2025-12-12	4.5000	4.5100	4.5000	4.5100	-4.246%	5	20	-29.047%
2025-12-10	4.7100	4.7100	4.7100	4.7100	-2.887%	3	18	-32.059%
2025-11-28	4.5000	4.8500	4.5000	4.8500	-16.379%	3	15	-34.021%
2025-10-24	5.8000	5.8000	5.8000	5.8000	-13.819%	1	17	-44.828%
2025-10-08	6.7300	6.7300	6.7300	6.7300	-4.403%	1	16	-52.452%
2025-09-26	7.2100	7.2100	7.0400	7.0400	-8.926%	3	16	-54.545%
2025-09-24	7.7300	7.7300	7.7300	7.7300	+9.027%	1	15	-58.603%
2025-09-23	7.6600	7.6600	7.0900	7.0900	-5.593%	2	14	-54.866%
2025-09-22	7.5100	7.5100	7.5100	7.5100	+3.586%	10	13	-57.390%
2025-09-19	7.0700	7.2500	7.0700	7.2500	+35.514%	2	3	-55.862%
2025-09-15	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	-40.187%

.dark-mode .XxxNks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxxNks{ 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