Dark

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

EOD

Sep 3, 2026

1.050.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0500	1.0500	1.0500	1.0500	0.000%	1	8,890	0.000%
2026-09-02	1.1800	1.1900	1.0500	1.0500	-12.500%	21	8,891	0.000%
2026-09-01	1.2000	1.2000	1.2000	1.2000	+2.564%	1	8,903	-12.500%
2026-08-31	1.1500	1.1700	1.1500	1.1700	+14.706%	2	8,903	-10.256%
2026-08-27	1.0500	1.0800	1.0200	1.0200	-8.108%	6	8,902	+2.941%
2026-08-26	1.0900	1.1100	1.0900	1.1100	-2.632%	18	8,900	-5.405%
2026-08-25	1.1300	1.1400	1.1300	1.1400	-0.870%	5	8,883	-7.895%
2026-08-24	1.0800	1.1500	1.0800	1.1500	+9.524%	62	8,878	-8.696%
2026-08-21	1.0500	1.0500	1.0500	1.0500	-6.250%	1	8,823	0.000%
2026-08-20	1.1000	1.1200	1.1000	1.1200	+8.738%	13	8,822	-6.250%
2026-08-19	1.0300	1.0300	1.0300	1.0300	-2.830%	70	8,817	+1.942%
2026-08-18	1.0000	1.0600	1.0000	1.0600	+6.000%	30	8,747	-0.943%
2026-08-17	1.0000	1.0000	1.0000	1.0000	+3.093%	20	8,735	+5.000%
2026-08-14	0.9700	0.9700	0.9700	0.9700	+6.593%	5	8,715	+8.247%
2026-08-13	0.9100	0.9100	0.9100	0.9100	+7.059%	25	8,710	+15.385%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-10.526%	10	8,685	+23.529%
2026-08-11	0.9500	0.9700	0.9500	0.9500	0.000%	12	8,675	+10.526%
2026-08-10	0.9500	0.9500	0.9500	0.9500	0.000%	2	8,665	+10.526%
2026-08-07	0.9500	0.9500	0.9000	0.9500	-5.000%	315	8,663	+10.526%
2026-08-06	0.8500	1.0000	0.8500	1.0000	0.000%	39	8,480	+5.000%
2026-08-03	1.0500	1.0500	1.0000	1.0000	-16.667%	39	8,450	+5.000%
2026-07-31	1.2000	1.2000	1.2000	1.2000	0.000%	2	8,421	-12.500%
2026-07-30	1.2000	1.2200	1.2000	1.2000	-8.397%	6	8,420	-12.500%
2026-07-29	1.2900	1.3100	1.2600	1.3100	+7.377%	19	8,416	-19.847%
2026-07-28	1.1500	1.2200	1.1500	1.2200	+15.094%	4,021	8,399	-13.934%
2026-07-27	1.1000	1.1000	1.0500	1.0600	-3.636%	11	7,638	-0.943%
2026-07-24	1.0500	1.1000	1.0500	1.1000	+11.111%	20	7,634	-4.545%
2026-07-23	1.0000	1.0000	0.9700	0.9900	+16.471%	261	7,634	+6.061%
2026-07-21	0.8500	0.8500	0.8500	0.8500	-5.556%	4	7,624	+23.529%
2026-07-20	0.8500	0.9000	0.8500	0.9000	0.000%	250	7,622	+16.667%
2026-07-13	0.8500	0.9000	0.8500	0.9000	+5.882%	15	7,522	+16.667%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+6.250%	6	7,519	+23.529%
2026-07-07	0.7500	0.8000	0.7500	0.8000	+9.589%	21	7,514	+31.250%
2026-07-02	0.7300	0.7300	0.7300	0.7300	+7.353%	1	7,514	+43.836%
2026-07-01	0.6500	0.7000	0.6500	0.6800	+9.677%	12	7,514	+54.412%
2026-06-22	0.6200	0.6200	0.6200	0.6200	-11.429%	1	7,510	+69.355%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+7.692%	4	7,511	+50.000%
2026-06-16	0.6500	0.6500	0.6500	0.6500	0.000%	8	7,511	+61.538%
2026-06-15	0.7000	0.7000	0.6500	0.6500	-28.571%	2	7,511	+61.538%
2026-06-10	0.8500	0.9100	0.8500	0.9100	+7.059%	12	7,511	+15.385%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+7.595%	1	7,509	+23.529%
2026-06-08	0.7000	0.7900	0.7000	0.7900	+31.667%	31	7,509	+32.911%
2026-06-03	0.6000	0.6000	0.6000	0.6000	0.000%	10	7,509	+75.000%
2026-05-13	0.6400	0.6400	0.6000	0.6000	-14.286%	2	7,509	+75.000%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+7.692%	28	7,509	+50.000%
2026-04-24	0.6500	0.6500	0.6000	0.6500	-18.750%	1,001	7,509	+61.538%
2026-04-10	0.8000	0.8000	0.8000	0.8000	0.000%	1	7,380	+31.250%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-11.111%	1	7,380	+31.250%
2026-03-18	0.9500	0.9500	0.9000	0.9000	-5.263%	42	7,380	+16.667%
2026-03-17	0.9500	0.9500	0.9500	0.9500	0.000%	10	7,380	+10.526%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-5.000%	2	7,380	+10.526%
2026-03-12	1.0000	1.0000	1.0000	1.0000	0.000%	80	7,380	+5.000%
2026-03-09	1.0000	1.0000	1.0000	1.0000	0.000%	10	7,380	+5.000%
2026-03-06	0.9500	1.0000	0.9500	1.0000	+8.696%	11	7,376	+5.000%
2026-03-05	0.9000	0.9200	0.9000	0.9200	+2.222%	20	7,376	+14.130%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-6.250%	2	7,373	+16.667%
2026-02-27	0.9500	0.9600	0.9500	0.9600	+4.348%	12	7,373	+9.375%
2026-02-26	0.9700	1.0000	0.9000	0.9200	+6.977%	19	7,373	+14.130%
2026-02-06	0.8600	0.8600	0.8600	0.8600	+14.667%	3	7,365	+22.093%
2026-01-12	0.7500	0.7500	0.7500	0.7500	0.000%	20	7,365	+40.000%
2026-01-06	0.7500	0.7500	0.7500	0.7500	0.000%	2	7,365	+40.000%
2026-01-05	0.7500	0.7500	0.7500	0.7500	-25.000%	1	7,365	+40.000%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+25.000%	2	7,365	+5.000%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-5.882%	1	7,363	+31.250%
2025-12-23	0.9000	0.9000	0.8500	0.8500	+18.056%	95	7,363	+23.529%
2025-12-22	0.7500	0.7500	0.7200	0.7200	-10.000%	11	7,363	+45.833%
2025-12-19	0.8500	0.8500	0.8000	0.8000	-5.882%	21	7,363	+31.250%
2025-12-18	0.9000	0.9000	0.8500	0.8500	-10.526%	30	7,363	+23.529%
2025-12-11	0.9500	0.9500	0.9500	0.9500	-20.833%	2	7,363	+10.526%
2025-12-02	1.2000	1.2000	1.2000	1.2000	0.000%	1	7,363	-12.500%
2025-11-25	1.2000	1.2000	1.2000	1.2000	-14.286%	1	7,363	-12.500%
2025-11-14	1.4000	1.4000	1.4000	1.4000	+47.368%	50	7,363	-25.000%
2025-11-10	0.9500	0.9500	0.9500	0.9500	-13.636%	1	7,363	+10.526%
2025-11-06	1.1000	1.1000	1.1000	1.1000	-8.333%	9	7,363	-4.545%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-33.333%	1	7,363	-12.500%
2025-10-27	1.8000	1.8000	1.8000	1.8000	+100.000%	70	7,363	-41.667%
2025-10-21	0.9000	0.9000	0.9000	0.9000	-5.263%	10	7,363	+16.667%
2025-10-16	0.9500	0.9500	0.9500	0.9500	-3.061%	5	7,363	+10.526%
2025-10-13	0.9800	0.9800	0.9800	0.9800	+30.667%	1	7,363	+7.143%
2025-10-07	0.7500	0.7500	0.7500	0.7500	-10.714%	1	7,363	+40.000%
2025-10-03	0.8400	0.8400	0.8400	0.8400	-16.000%	1	7,363	+25.000%
2025-09-25	1.0000	1.0000	1.0000	1.0000	+5.263%	1	7,363	+5.000%
2025-09-09	0.9500	0.9500	0.9500	0.9500	+11.765%	5	7,363	+10.526%
2025-09-08	0.8500	0.8500	0.8500	0.8500	0.000%	2	7,363	+23.529%
2025-09-03	0.8500	0.8500	0.8500	0.8500	+6.250%	5	7,363	+23.529%
2025-08-29	0.8000	0.8000	0.8000	0.8000	-11.111%	751	7,679	+31.250%
2025-08-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	7,679	+16.667%
2025-08-22	0.9100	0.9700	0.9000	0.9000	-5.263%	9	7,679	+16.667%
2025-08-21	0.9600	0.9600	0.9500	0.9500	+5.556%	15	7,679	+10.526%
2025-08-20	0.9000	0.9000	0.9000	0.9000	0.000%	8	7,679	+16.667%
2025-08-19	0.9100	0.9100	0.8500	0.9000	-7.216%	34	7,679	+16.667%
2025-08-18	0.9200	0.9700	0.9200	0.9700	-7.619%	7	7,679	+8.247%
2025-08-15	1.1800	1.1800	1.0500	1.0500	-30.464%	5	7,679	0.000%
2025-08-11	1.5000	1.5100	1.5000	1.5100	+7.857%	4	7,679	-30.464%
2025-08-08	1.4000	1.4600	1.4000	1.4000	+3.704%	39	7,679	-25.000%
2025-08-01	1.4000	1.4000	1.3500	1.3500	+5.469%	6	7,677	-22.222%
2025-07-30	1.2800	1.2800	1.2800	1.2800	+13.274%	5	7,677	-17.969%
2025-07-29	1.1300	1.1300	1.1300	1.1300	-7.377%	1	7,677	-7.080%
2025-07-28	1.1500	1.2200	1.1500	1.2200	+1.667%	5	7,677	-13.934%
2025-07-22	1.2000	1.2200	1.1900	1.2000	-4.000%	1,669	7,677	-12.500%
2025-07-21	1.2000	1.2500	1.2000	1.2500	-3.846%	5,007	6,009	-16.000%
2025-07-18	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,042	-19.231%
2025-07-17	1.2600	1.2600	1.2500	1.2500	+7.759%	128	1,042	-16.000%
2025-07-11	1.1800	1.1800	1.1600	1.1600	+1.754%	9	916	-9.483%
2025-07-10	1.1400	1.1400	1.1400	1.1400	-6.557%	4	920	-7.895%
2025-07-09	1.2400	1.2400	1.2200	1.2200	0.000%	5	924	-13.934%
2025-07-08	1.2500	1.2500	1.2200	1.2200	+5.172%	14	920	-13.934%
2025-07-07	1.2000	1.2000	1.1600	1.1600	-9.375%	3	920	-9.483%
2025-07-02	1.2800	1.2800	1.2800	1.2800	-16.883%	5	920	-17.969%
2025-07-01	1.5400	1.5400	1.5400	1.5400	+8.451%	2	925	-31.818%
2025-06-27	1.3000	1.4200	1.3000	1.4200	+6.767%	5	927	-26.056%
2025-06-26	1.4000	1.4000	1.3300	1.3300	-5.000%	75	927	-21.053%
2025-06-25	1.5000	1.5000	1.4000	1.4000	0.000%	400	887	-25.000%
2025-06-24	1.4000	1.4200	1.3000	1.4000	+16.667%	12	971	-25.000%
2025-06-20	1.2000	1.2000	1.2000	1.2000	+4.348%	10	964	-12.500%
2025-06-12	1.1500	1.1500	1.1500	1.1500	-12.879%	6	966	-8.696%
2025-06-10	1.3200	1.3200	1.3200	1.3200	+10.000%	5	972	-20.455%
2025-06-09	1.2000	1.2000	1.2000	1.2000	-10.448%	1	972	-12.500%
2025-06-05	1.3400	1.3400	1.3400	1.3400	-0.741%	1	973	-21.642%
2025-06-04	1.4000	1.4000	1.3500	1.3500	+8.871%	4	973	-22.222%
2025-06-03	1.2400	1.2400	1.2400	1.2400	-12.057%	30	973	-15.323%
2025-06-02	1.3000	1.4100	1.3000	1.4100	-2.759%	4	944	-25.532%
2025-05-28	1.4500	1.4500	1.4500	1.4500	+4.317%	1	944	-27.586%
2025-05-27	1.4000	1.4000	1.3000	1.3900	+4.511%	10	944	-24.460%
2025-05-22	2.3300	2.3300	1.2500	1.3300	+7.258%	6	941	-21.053%
2025-05-20	1.1900	1.2400	1.1900	1.2400	+10.714%	750	939	-15.323%
2025-05-14	1.1200	1.1200	1.1200	1.1200	-6.667%	4	239	-6.250%
2025-05-13	1.2400	1.2400	1.2000	1.2000	-33.333%	80	243	-12.500%
2025-05-08	1.8000	1.8000	1.8000	1.8000	+1.695%	1	233	-41.667%
2025-05-06	1.7700	1.7700	1.7700	1.7700	+1.724%	5	234	-40.678%
2025-04-29	1.7400	1.7400	1.7400	1.7400	-27.500%	5	229	-39.655%
2025-04-04	2.2700	2.4000	2.2700	2.4000	+20.000%	10	224	-56.250%
2025-04-03	2.0000	2.0000	2.0000	2.0000	+8.108%	40	229	-47.500%
2025-04-02	1.8500	1.8500	1.8500	1.8500	+15.625%	1	270	-43.243%
2025-03-24	1.6000	1.6000	1.6000	1.6000	-4.762%	2	270	-34.375%
2025-03-21	1.6800	1.6800	1.6800	1.6800	+5.000%	2	272	-37.500%
2025-03-20	1.6000	1.6000	1.6000	1.6000	-1.840%	3	273	-34.375%
2025-03-19	1.6500	1.6500	1.6300	1.6300	-0.610%	15	270	-35.583%
2025-03-13	1.6400	1.6400	1.6400	1.6400	-1.205%	45	210	-35.976%
2025-03-10	1.6600	1.6600	1.6600	1.6600	-2.353%	5	210	-36.747%
2025-03-07	1.7000	1.7000	1.7000	1.7000	-9.091%	80	210	-38.235%
2025-03-06	1.8500	1.8700	1.8500	1.8700	+1.081%	71	142	-43.850%
2025-03-04	1.8500	1.8500	1.8500	1.8500	+3.352%	1	142	-43.243%
2025-03-03	1.7500	1.7900	1.7500	1.7900	-3.243%	5	142	-41.341%
2025-02-28	1.7500	1.8500	1.7500	1.8500	+15.625%	68	137	-43.243%
2025-02-21	1.6000	1.6000	1.6000	1.6000	+6.667%	2	153	-34.375%
2025-02-19	1.5200	1.5200	1.5000	1.5000	-7.407%	5	152	-30.000%
2025-02-14	1.5500	1.6200	1.5500	1.6200	+8.000%	10	152	-35.185%
2025-01-28	1.5000	1.5000	1.5000	1.5000	0.000%	30	152	-30.000%
2025-01-16	1.5000	1.5000	1.5000	1.5000	0.000%	10	134	-30.000%
2025-01-15	1.5000	1.5000	1.5000	1.5000	-3.226%	10	124	-30.000%
2025-01-14	1.6000	1.6000	1.5400	1.5500	-1.899%	60	114	-32.258%
2025-01-06	1.5700	1.5900	1.5700	1.5800	-9.714%	4	78	-33.544%
2024-12-31	1.7000	1.7500	1.7000	1.7500	0.000%	2	82	-40.000%
2024-12-30	1.7500	1.7500	1.7500	1.7500	-7.407%	1	82	-40.000%
2024-12-24	1.8000	1.8900	1.7800	1.8900	-5.500%	5	82	-44.444%
2024-12-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	82	-47.500%
2024-12-11	1.8000	1.8000	1.8000	1.8000	+1.124%	3	83	-41.667%
2024-12-09	1.7800	1.7800	1.7800	1.7800	+4.706%	2	80	-41.011%
2024-12-02	1.7000	1.7000	1.7000	1.7000	+14.865%	1	78	-38.235%
2024-11-29	1.4800	1.4800	1.4800	1.4800	-20.000%	2	79	-29.054%
2024-11-22	1.8500	1.8500	1.8500	1.8500	+8.824%	2	78	-43.243%
2024-11-14	1.7000	1.7000	1.7000	1.7000	0.000%	20	79	-38.235%
2024-11-13	1.7000	1.7000	1.7000	1.7000	-6.077%	4	99	-38.235%
2024-11-08	1.8100	1.8100	1.8100	1.8100	-4.737%	2	95	-41.989%
2024-11-07	1.9000	1.9000	1.9000	1.9000	+2.151%	50	96	-44.737%
2024-11-06	1.8000	1.8600	1.8000	1.8600	+3.333%	75	96	-43.548%
2024-10-29	1.8000	1.8000	1.8000	1.8000	-5.263%	1	23	-41.667%
2024-10-25	1.9000	1.9000	1.9000	1.9000	0.000%	2	22	-44.737%
2024-10-23	1.9000	1.9000	1.9000	1.9000	-4.040%	20	22	-44.737%
2024-10-08	1.9800	1.9800	1.9800	1.9800	+17.857%	6	2	-46.970%
2024-10-02	1.0500	1.6800	1.0500	1.6800	-9.189%	2	8	-37.500%
2024-09-26	1.8500	1.8500	1.8500	1.8500	-0.538%	6	8	-43.243%
2024-09-20	1.8600	1.8600	1.8600	1.8600	-4.615%	2	2	-43.548%
2024-09-17	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	-46.154%