Dark

ARRY20270115P5
ARRY Jan 15 2027 5.00 Put (ARRY270115P00005000)
option OPRA

EOD

Jul 13, 2026

0.9000+5.882%(+0.0500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.8500	0.9000	0.8500	0.9000	+5.882%	15	7,522	0.000%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+6.250%	6	7,519	+5.882%
2026-07-07	0.7500	0.8000	0.7500	0.8000	+9.589%	21	7,514	+12.500%
2026-07-02	0.7300	0.7300	0.7300	0.7300	+7.353%	1	7,514	+23.288%
2026-07-01	0.6500	0.7000	0.6500	0.6800	+9.677%	12	7,514	+32.353%
2026-06-22	0.6200	0.6200	0.6200	0.6200	-11.429%	1	7,510	+45.161%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+7.692%	4	7,511	+28.571%
2026-06-16	0.6500	0.6500	0.6500	0.6500	0.000%	8	7,511	+38.462%
2026-06-15	0.7000	0.7000	0.6500	0.6500	-28.571%	2	7,511	+38.462%
2026-06-10	0.8500	0.9100	0.8500	0.9100	+7.059%	12	7,511	-1.099%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+7.595%	1	7,509	+5.882%
2026-06-08	0.7000	0.7900	0.7000	0.7900	+31.667%	31	7,509	+13.924%
2026-06-03	0.6000	0.6000	0.6000	0.6000	0.000%	10	7,509	+50.000%
2026-05-13	0.6400	0.6400	0.6000	0.6000	-14.286%	2	7,509	+50.000%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+7.692%	28	7,509	+28.571%
2026-04-24	0.6500	0.6500	0.6000	0.6500	-18.750%	1,001	7,509	+38.462%
2026-04-10	0.8000	0.8000	0.8000	0.8000	0.000%	1	7,380	+12.500%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-11.111%	1	7,380	+12.500%
2026-03-18	0.9500	0.9500	0.9000	0.9000	-5.263%	42	7,380	0.000%
2026-03-17	0.9500	0.9500	0.9500	0.9500	0.000%	10	7,380	-5.263%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-5.000%	2	7,380	-5.263%
2026-03-12	1.0000	1.0000	1.0000	1.0000	0.000%	80	7,380	-10.000%
2026-03-09	1.0000	1.0000	1.0000	1.0000	0.000%	10	7,380	-10.000%
2026-03-06	0.9500	1.0000	0.9500	1.0000	+8.696%	11	7,376	-10.000%
2026-03-05	0.9000	0.9200	0.9000	0.9200	+2.222%	20	7,376	-2.174%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-6.250%	2	7,373	0.000%
2026-02-27	0.9500	0.9600	0.9500	0.9600	+4.348%	12	7,373	-6.250%
2026-02-26	0.9700	1.0000	0.9000	0.9200	+6.977%	19	7,373	-2.174%
2026-02-06	0.8600	0.8600	0.8600	0.8600	+14.667%	3	7,365	+4.651%
2026-01-12	0.7500	0.7500	0.7500	0.7500	0.000%	20	7,365	+20.000%
2026-01-06	0.7500	0.7500	0.7500	0.7500	0.000%	2	7,365	+20.000%
2026-01-05	0.7500	0.7500	0.7500	0.7500	-25.000%	1	7,365	+20.000%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+25.000%	2	7,365	-10.000%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-5.882%	1	7,363	+12.500%
2025-12-23	0.9000	0.9000	0.8500	0.8500	+18.056%	95	7,363	+5.882%
2025-12-22	0.7500	0.7500	0.7200	0.7200	-10.000%	11	7,363	+25.000%
2025-12-19	0.8500	0.8500	0.8000	0.8000	-5.882%	21	7,363	+12.500%
2025-12-18	0.9000	0.9000	0.8500	0.8500	-10.526%	30	7,363	+5.882%
2025-12-11	0.9500	0.9500	0.9500	0.9500	-20.833%	2	7,363	-5.263%
2025-12-02	1.2000	1.2000	1.2000	1.2000	0.000%	1	7,363	-25.000%
2025-11-25	1.2000	1.2000	1.2000	1.2000	-14.286%	1	7,363	-25.000%
2025-11-14	1.4000	1.4000	1.4000	1.4000	+47.368%	50	7,363	-35.714%
2025-11-10	0.9500	0.9500	0.9500	0.9500	-13.636%	1	7,363	-5.263%
2025-11-06	1.1000	1.1000	1.1000	1.1000	-8.333%	9	7,363	-18.182%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-33.333%	1	7,363	-25.000%
2025-10-27	1.8000	1.8000	1.8000	1.8000	+100.000%	70	7,363	-50.000%
2025-10-21	0.9000	0.9000	0.9000	0.9000	-5.263%	10	7,363	0.000%
2025-10-16	0.9500	0.9500	0.9500	0.9500	-3.061%	5	7,363	-5.263%
2025-10-13	0.9800	0.9800	0.9800	0.9800	+30.667%	1	7,363	-8.163%
2025-10-07	0.7500	0.7500	0.7500	0.7500	-10.714%	1	7,363	+20.000%
2025-10-03	0.8400	0.8400	0.8400	0.8400	-16.000%	1	7,363	+7.143%
2025-09-25	1.0000	1.0000	1.0000	1.0000	+5.263%	1	7,363	-10.000%
2025-09-09	0.9500	0.9500	0.9500	0.9500	+11.765%	5	7,363	-5.263%
2025-09-08	0.8500	0.8500	0.8500	0.8500	0.000%	2	7,363	+5.882%
2025-09-03	0.8500	0.8500	0.8500	0.8500	+6.250%	5	7,363	+5.882%
2025-08-29	0.8000	0.8000	0.8000	0.8000	-11.111%	751	7,679	+12.500%
2025-08-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	7,679	0.000%
2025-08-22	0.9100	0.9700	0.9000	0.9000	-5.263%	9	7,679	0.000%
2025-08-21	0.9600	0.9600	0.9500	0.9500	+5.556%	15	7,679	-5.263%
2025-08-20	0.9000	0.9000	0.9000	0.9000	0.000%	8	7,679	0.000%
2025-08-19	0.9100	0.9100	0.8500	0.9000	-7.216%	34	7,679	0.000%
2025-08-18	0.9200	0.9700	0.9200	0.9700	-7.619%	7	7,679	-7.216%
2025-08-15	1.1800	1.1800	1.0500	1.0500	-30.464%	5	7,679	-14.286%
2025-08-11	1.5000	1.5100	1.5000	1.5100	+7.857%	4	7,679	-40.397%
2025-08-08	1.4000	1.4600	1.4000	1.4000	+3.704%	39	7,679	-35.714%
2025-08-01	1.4000	1.4000	1.3500	1.3500	+5.469%	6	7,677	-33.333%
2025-07-30	1.2800	1.2800	1.2800	1.2800	+13.274%	5	7,677	-29.688%
2025-07-29	1.1300	1.1300	1.1300	1.1300	-7.377%	1	7,677	-20.354%
2025-07-28	1.1500	1.2200	1.1500	1.2200	+1.667%	5	7,677	-26.230%
2025-07-22	1.2000	1.2200	1.1900	1.2000	-4.000%	1,669	7,677	-25.000%
2025-07-21	1.2000	1.2500	1.2000	1.2500	-3.846%	5,007	6,009	-28.000%
2025-07-18	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,042	-30.769%
2025-07-17	1.2600	1.2600	1.2500	1.2500	+7.759%	128	1,042	-28.000%
2025-07-11	1.1800	1.1800	1.1600	1.1600	+1.754%	9	916	-22.414%
2025-07-10	1.1400	1.1400	1.1400	1.1400	-6.557%	4	920	-21.053%
2025-07-09	1.2400	1.2400	1.2200	1.2200	0.000%	5	924	-26.230%
2025-07-08	1.2500	1.2500	1.2200	1.2200	+5.172%	14	920	-26.230%
2025-07-07	1.2000	1.2000	1.1600	1.1600	-9.375%	3	920	-22.414%
2025-07-02	1.2800	1.2800	1.2800	1.2800	-16.883%	5	920	-29.688%
2025-07-01	1.5400	1.5400	1.5400	1.5400	+8.451%	2	925	-41.558%
2025-06-27	1.3000	1.4200	1.3000	1.4200	+6.767%	5	927	-36.620%
2025-06-26	1.4000	1.4000	1.3300	1.3300	-5.000%	75	927	-32.331%
2025-06-25	1.5000	1.5000	1.4000	1.4000	0.000%	400	887	-35.714%
2025-06-24	1.4000	1.4200	1.3000	1.4000	+16.667%	12	971	-35.714%
2025-06-20	1.2000	1.2000	1.2000	1.2000	+4.348%	10	964	-25.000%
2025-06-12	1.1500	1.1500	1.1500	1.1500	-12.879%	6	966	-21.739%
2025-06-10	1.3200	1.3200	1.3200	1.3200	+10.000%	5	972	-31.818%
2025-06-09	1.2000	1.2000	1.2000	1.2000	-10.448%	1	972	-25.000%
2025-06-05	1.3400	1.3400	1.3400	1.3400	-0.741%	1	973	-32.836%
2025-06-04	1.4000	1.4000	1.3500	1.3500	+8.871%	4	973	-33.333%
2025-06-03	1.2400	1.2400	1.2400	1.2400	-12.057%	30	973	-27.419%
2025-06-02	1.3000	1.4100	1.3000	1.4100	-2.759%	4	944	-36.170%
2025-05-28	1.4500	1.4500	1.4500	1.4500	+4.317%	1	944	-37.931%
2025-05-27	1.4000	1.4000	1.3000	1.3900	+4.511%	10	944	-35.252%
2025-05-22	2.3300	2.3300	1.2500	1.3300	+7.258%	6	941	-32.331%
2025-05-20	1.1900	1.2400	1.1900	1.2400	+10.714%	750	939	-27.419%
2025-05-14	1.1200	1.1200	1.1200	1.1200	-6.667%	4	239	-19.643%
2025-05-13	1.2400	1.2400	1.2000	1.2000	-33.333%	80	243	-25.000%
2025-05-08	1.8000	1.8000	1.8000	1.8000	+1.695%	1	233	-50.000%
2025-05-06	1.7700	1.7700	1.7700	1.7700	+1.724%	5	234	-49.153%
2025-04-29	1.7400	1.7400	1.7400	1.7400	-27.500%	5	229	-48.276%
2025-04-04	2.2700	2.4000	2.2700	2.4000	+20.000%	10	224	-62.500%
2025-04-03	2.0000	2.0000	2.0000	2.0000	+8.108%	40	229	-55.000%
2025-04-02	1.8500	1.8500	1.8500	1.8500	+15.625%	1	270	-51.351%
2025-03-24	1.6000	1.6000	1.6000	1.6000	-4.762%	2	270	-43.750%
2025-03-21	1.6800	1.6800	1.6800	1.6800	+5.000%	2	272	-46.429%
2025-03-20	1.6000	1.6000	1.6000	1.6000	-1.840%	3	273	-43.750%
2025-03-19	1.6500	1.6500	1.6300	1.6300	-0.610%	15	270	-44.785%
2025-03-13	1.6400	1.6400	1.6400	1.6400	-1.205%	45	210	-45.122%
2025-03-10	1.6600	1.6600	1.6600	1.6600	-2.353%	5	210	-45.783%
2025-03-07	1.7000	1.7000	1.7000	1.7000	-9.091%	80	210	-47.059%
2025-03-06	1.8500	1.8700	1.8500	1.8700	+1.081%	71	142	-51.872%
2025-03-04	1.8500	1.8500	1.8500	1.8500	+3.352%	1	142	-51.351%
2025-03-03	1.7500	1.7900	1.7500	1.7900	-3.243%	5	142	-49.721%
2025-02-28	1.7500	1.8500	1.7500	1.8500	+15.625%	68	137	-51.351%
2025-02-21	1.6000	1.6000	1.6000	1.6000	+6.667%	2	153	-43.750%
2025-02-19	1.5200	1.5200	1.5000	1.5000	-7.407%	5	152	-40.000%
2025-02-14	1.5500	1.6200	1.5500	1.6200	+8.000%	10	152	-44.444%
2025-01-28	1.5000	1.5000	1.5000	1.5000	0.000%	30	152	-40.000%
2025-01-16	1.5000	1.5000	1.5000	1.5000	0.000%	10	134	-40.000%
2025-01-15	1.5000	1.5000	1.5000	1.5000	-3.226%	10	124	-40.000%
2025-01-14	1.6000	1.6000	1.5400	1.5500	-1.899%	60	114	-41.935%
2025-01-06	1.5700	1.5900	1.5700	1.5800	-9.714%	4	78	-43.038%
2024-12-31	1.7000	1.7500	1.7000	1.7500	0.000%	2	82	-48.571%
2024-12-30	1.7500	1.7500	1.7500	1.7500	-7.407%	1	82	-48.571%
2024-12-24	1.8000	1.8900	1.7800	1.8900	-5.500%	5	82	-52.381%
2024-12-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	82	-55.000%
2024-12-11	1.8000	1.8000	1.8000	1.8000	+1.124%	3	83	-50.000%
2024-12-09	1.7800	1.7800	1.7800	1.7800	+4.706%	2	80	-49.438%
2024-12-02	1.7000	1.7000	1.7000	1.7000	+14.865%	1	78	-47.059%
2024-11-29	1.4800	1.4800	1.4800	1.4800	-20.000%	2	79	-39.189%
2024-11-22	1.8500	1.8500	1.8500	1.8500	+8.824%	2	78	-51.351%
2024-11-14	1.7000	1.7000	1.7000	1.7000	0.000%	20	79	-47.059%
2024-11-13	1.7000	1.7000	1.7000	1.7000	-6.077%	4	99	-47.059%
2024-11-08	1.8100	1.8100	1.8100	1.8100	-4.737%	2	95	-50.276%
2024-11-07	1.9000	1.9000	1.9000	1.9000	+2.151%	50	96	-52.632%
2024-11-06	1.8000	1.8600	1.8000	1.8600	+3.333%	75	96	-51.613%
2024-10-29	1.8000	1.8000	1.8000	1.8000	-5.263%	1	23	-50.000%
2024-10-25	1.9000	1.9000	1.9000	1.9000	0.000%	2	22	-52.632%
2024-10-23	1.9000	1.9000	1.9000	1.9000	-4.040%	20	22	-52.632%
2024-10-08	1.9800	1.9800	1.9800	1.9800	+17.857%	6	2	-54.545%
2024-10-02	1.0500	1.6800	1.0500	1.6800	-9.189%	2	8	-46.429%
2024-09-26	1.8500	1.8500	1.8500	1.8500	-0.538%	6	8	-51.351%
2024-09-20	1.8600	1.8600	1.8600	1.8600	-4.615%	2	2	-51.613%
2024-09-17	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	-53.846%