Dark

ARM20250718P115
ARM Jul 18 2025 115.00 Put (ARM250718P00115000)
option OPRA

EOD

May 8, 2025

8.75+3.428%(+0.29)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	10.30	10.30	8.40	8.75	+3.428%	348	1,231	0.000%
2025-05-07	9.00	9.00	8.25	8.46	-8.738%	21	1,220	+3.428%
2025-05-06	9.45	10.26	9.27	9.27	+8.294%	6	1,219	-5.609%
2025-05-05	9.10	9.10	8.56	8.56	+1.302%	16	1,220	+2.220%
2025-05-02	9.95	9.95	8.37	8.45	-25.221%	72	1,216	+3.550%
2025-05-01	11.00	11.30	10.22	11.30	-20.479%	8	1,200	-22.566%
2025-04-30	14.60	14.60	14.00	14.21	+10.584%	7	1,201	-38.424%
2025-04-29	13.00	13.00	12.45	12.85	-8.214%	15	1,201	-31.907%
2025-04-28	14.00	14.00	13.85	14.00	+6.061%	13	1,201	-37.500%
2025-04-25	13.20	13.20	13.20	13.20	-3.650%	2	1,202	-33.712%
2025-04-24	14.40	14.40	13.70	13.70	-20.809%	63	1,201	-36.131%
2025-04-23	15.47	17.30	15.47	17.30	-14.356%	4	1,200	-49.422%
2025-04-22	20.20	20.20	20.20	20.20	-14.006%	1	1,200	-56.683%
2025-04-21	21.54	23.49	21.54	23.49	+12.392%	4	1,199	-62.750%
2025-04-17	20.45	20.90	20.45	20.90	+3.108%	2	1,195	-58.134%
2025-04-16	20.27	20.27	20.27	20.27	+8.686%	1	1,195	-56.833%
2025-04-14	16.71	18.65	16.71	18.65	-1.842%	6	1,196	-53.083%
2025-04-11	19.28	19.50	19.00	19.00	-15.743%	8	1,194	-53.947%
2025-04-10	22.55	22.55	22.55	22.55	+24.792%	2	1,192	-61.197%
2025-04-09	29.20	29.20	18.07	18.07	-30.097%	9	1,194	-51.577%
2025-04-08	23.85	25.85	23.85	25.85	-22.836%	3	1,199	-66.151%
2025-04-07	32.11	33.50	32.11	33.50	+11.965%	4	1,198	-73.881%
2025-04-04	30.25	30.25	29.35	29.92	+28.688%	16	1,199	-70.755%
2025-04-03	21.70	23.25	21.70	23.25	+32.102%	15	1,206	-62.366%
2025-04-01	17.15	17.60	17.15	17.60	-6.033%	3	1,217	-50.284%
2025-03-31	18.73	18.73	18.73	18.73	+8.266%	1	1,220	-53.284%
2025-03-28	17.40	17.45	16.55	17.30	+20.979%	16	1,221	-49.422%
2025-03-27	14.88	14.88	14.30	14.30	+7.925%	4	1,222	-38.811%
2025-03-26	12.57	13.25	12.57	13.25	+37.877%	6	1,218	-33.962%
2025-03-24	9.88	9.88	9.35	9.61	-25.214%	4	1,218	-8.949%
2025-03-21	13.20	13.20	12.85	12.85	+5.761%	6	1,216	-31.907%
2025-03-20	12.15	12.15	12.15	12.15	-6.178%	2	1,219	-27.984%
2025-03-19	12.95	12.95	12.95	12.95	-2.264%	1	1,217	-32.432%
2025-03-18	13.50	13.77	13.25	13.25	+11.345%	4	1,217	-33.962%
2025-03-17	13.45	13.45	11.75	11.90	-14.079%	7	1,217	-26.471%
2025-03-14	14.45	14.45	13.85	13.85	-18.241%	34	1,218	-36.823%
2025-03-13	16.68	17.27	16.67	16.94	+4.246%	71	1,261	-48.347%
2025-03-12	15.52	16.25	14.75	16.25	-3.159%	7	1,261	-46.154%
2025-03-11	16.95	17.48	16.78	16.78	+11.347%	10	1,261	-47.855%
2025-03-10	13.69	15.07	13.69	15.07	+37.250%	59	1,258	-41.938%
2025-03-07	13.65	14.20	10.98	10.98	-16.818%	48	1,201	-20.310%
2025-03-06	12.05	13.20	12.05	13.20	+18.919%	2	1,201	-33.712%
2025-03-05	11.10	11.10	11.10	11.10	-7.035%	100	1,201	-21.171%
2025-03-04	12.82	13.79	11.94	11.94	+4.737%	11	1,191	-26.717%
2025-03-03	11.00	11.40	11.00	11.40	+25.689%	3	1,196	-23.246%
2025-02-28	10.04	10.04	9.07	9.07	+14.088%	10	1,196	-3.528%
2025-02-27	7.97	7.97	7.95	7.95	+20.272%	3	1,192	+10.063%
2025-02-26	6.67	6.67	6.61	6.61	-9.452%	5	1,189	+32.375%
2025-02-25	8.85	8.85	7.30	7.30	+14.241%	22	1,185	+19.863%
2025-02-24	6.42	6.42	6.25	6.39	+8.673%	5	1,175	+36.933%
2025-02-21	5.30	5.88	5.30	5.88	+48.111%	8	1,177	+48.810%
2025-02-19	3.97	3.97	3.97	3.97	-4.337%	1	1,175	+120.403%
2025-02-18	4.15	4.15	4.15	4.15	+1.220%	1	1,174	+110.843%
2025-02-14	4.05	4.10	4.05	4.10	+10.811%	50	1,164	+113.415%
2025-02-13	3.75	3.75	3.70	3.70	-8.642%	3	1,164	+136.486%
2025-02-10	4.05	4.05	4.05	4.05	-3.571%	27	1,161	+116.049%
2025-02-07	4.10	4.20	4.10	4.20	+14.441%	36	1,161	+108.333%
2025-02-06	3.55	3.80	3.50	3.67	-10.488%	20	1,161	+138.420%
2025-02-05	4.79	4.80	4.10	4.10	-19.608%	11	1,143	+113.415%
2025-02-04	5.30	5.40	5.10	5.10	-12.069%	93	1,151	+71.569%
2025-02-03	5.80	5.80	5.80	5.80	+3.757%	3	1,148	+50.862%
2025-01-31	6.00	6.00	5.59	5.59	-13.333%	56	1,148	+56.530%
2025-01-30	6.97	6.97	6.45	6.45	-7.194%	2	1,122	+35.659%
2025-01-28	6.95	6.95	6.95	6.95	-21.023%	1	1,122	+25.899%
2025-01-27	8.30	8.80	8.30	8.80	+104.651%	16	1,121	-0.568%
2025-01-24	4.30	4.30	4.30	4.30	-13.131%	10	1,111	+103.488%
2025-01-23	4.95	4.95	4.95	4.95	+27.907%	2	1,111	+76.768%
2025-01-22	4.60	4.60	3.87	3.87	-38.080%	61	1,111	+126.098%
2025-01-21	6.89	6.89	6.11	6.25	-11.972%	17	1,109	+40.000%
2025-01-17	7.03	7.10	6.95	7.10	-4.698%	16	1,126	+23.239%
2025-01-16	7.69	7.69	7.45	7.45	-5.696%	52	1,126	+17.450%
2025-01-15	8.60	8.60	7.90	7.90	-28.571%	3	1,122	+10.759%
2025-01-13	11.06	11.06	11.06	11.06	+4.438%	4	1,123	-20.886%
2025-01-10	10.59	10.59	10.59	10.59	+17.667%	4	1,127	-17.375%
2025-01-08	9.00	9.00	9.00	9.00	-2.808%	1	1,126	-2.778%
2025-01-07	9.90	9.90	9.26	9.26	+5.708%	2	1,126	-5.508%
2025-01-06	8.76	8.76	8.76	8.76	-11.960%	2	1,124	-0.114%
2025-01-03	11.05	11.05	9.95	9.95	-29.030%	78	1,124	-12.060%
2024-12-31	14.02	14.02	14.02	14.02	+1.668%	8	1,081	-37.589%
2024-12-24	13.79	13.79	13.79	13.79	-1.500%	1	1,080	-36.548%
2024-12-20	14.00	14.00	14.00	14.00	+65.680%	1	1,080	-37.500%
2024-12-13	7.96	8.45	7.81	8.45	-9.626%	26	1,081	+3.550%
2024-12-12	9.15	9.35	9.15	9.35	-8.333%	4	1,092	-6.417%
2024-12-06	10.20	10.20	10.20	10.20	+3.030%	2	1,095	-14.216%
2024-12-04	9.90	9.90	9.90	9.90	-13.913%	1	1,095	-11.616%
2024-11-29	11.50	11.50	11.50	11.50	+6.977%	2	1,096	-23.913%
2024-11-25	10.85	10.85	10.75	10.75	-20.898%	8	1,097	-18.605%
2024-11-19	13.15	13.69	13.15	13.59	-13.218%	80	1,105	-35.614%
2024-11-15	15.05	15.66	14.99	15.66	+18.636%	132	1,025	-44.125%
2024-11-14	13.20	13.20	13.15	13.20	-2.222%	7	960	-33.712%
2024-11-13	13.50	13.50	13.50	13.50	+1.887%	1	962	-35.185%
2024-11-12	12.70	13.25	12.70	13.25	+19.910%	64	961	-33.962%
2024-11-07	10.52	11.05	10.52	11.05	-23.264%	4	917	-20.814%
2024-11-05	14.40	14.40	14.40	14.40	-1.031%	1	917	-39.236%
2024-11-04	14.55	14.55	14.55	14.55	-5.519%	4	917	-39.863%
2024-10-31	15.40	15.40	15.40	15.40	+21.739%	1	920	-43.182%
2024-10-28	13.30	13.30	12.65	12.65	-10.790%	6	919	-30.830%
2024-10-25	14.18	14.18	14.18	14.18	-6.093%	4	920	-38.293%
2024-10-24	15.60	15.60	15.10	15.10	+15.267%	18	919	-42.053%
2024-10-22	13.10	13.10	13.10	13.10	+3.150%	1	914	-33.206%
2024-10-17	12.70	12.70	12.70	12.70	-2.682%	2	914	-31.102%
2024-10-16	13.05	13.05	13.05	13.05	-3.903%	1	912	-32.950%
2024-10-15	13.75	13.75	13.58	13.58	-22.400%	3	913	-35.567%
2024-10-02	17.50	17.50	17.50	17.50	-22.049%	1	911	-50.000%
2024-09-05	22.40	22.45	22.40	22.45	-4.060%	2	910	-61.024%
2024-09-04	24.40	24.40	23.40	23.40	+5.169%	10	910	-62.607%
2024-09-03	21.80	22.30	21.80	22.25	+15.285%	49	910	-60.674%
2024-08-30	19.30	19.30	19.30	19.30	-14.602%	2	887	-54.663%
2024-08-28	21.65	23.10	21.65	22.60	+11.881%	98	887	-61.283%
2024-08-22	20.20	20.20	20.20	20.20	-0.198%	1	958	-56.683%
2024-08-21	20.24	20.24	20.24	20.24	-21.245%	2	958	-56.769%
2024-08-09	25.80	25.80	25.70	25.70	-4.815%	214	956	-65.953%
2024-08-07	26.55	27.60	26.55	27.00	-1.818%	10	956	-67.593%
2024-08-05	27.77	27.77	27.50	27.50	+0.182%	135	956	-68.182%
2024-08-02	24.85	27.45	24.85	27.45	+19.244%	6	953	-68.124%
2024-08-01	22.00	23.02	22.00	23.02	+30.056%	3	954	-61.990%
2024-07-31	17.70	17.70	17.70	17.70	+0.283%	1	951	-50.565%
2024-07-29	17.36	17.65	17.36	17.65	+4.686%	201	951	-50.425%
2024-07-26	16.86	16.86	16.86	16.86	-12.324%	6	752	-48.102%
2024-07-25	18.70	19.23	18.70	19.23	+58.926%	8	749	-54.498%
2024-07-23	12.10	12.10	12.10	12.10	-10.037%	4	753	-27.686%
2024-07-22	13.40	13.45	13.40	13.45	-0.738%	5	749	-34.944%
2024-07-19	13.55	13.55	13.55	13.55	-9.667%	2	744	-35.424%
2024-07-18	14.60	15.00	14.55	15.00	+15.830%	235	744	-41.667%
2024-07-17	13.05	13.05	12.95	12.95	+23.923%	3	509	-32.432%
2024-07-15	10.45	10.45	10.45	10.45	-4.128%	5	506	-16.268%
2024-07-12	10.90	10.90	10.90	10.90	-9.917%	2	501	-19.725%
2024-07-11	12.05	12.10	12.00	12.10	+9.502%	19	500	-27.686%
2024-07-10	11.10	11.15	11.05	11.05	-3.913%	24	481	-20.814%
2024-07-09	11.22	11.64	11.22	11.50	-4.326%	3	457	-23.913%
2024-07-08	11.85	12.02	11.85	12.02	-21.438%	11	458	-27.205%
2024-07-02	15.30	15.30	15.30	15.30	+7.595%	2	447	-42.810%
2024-06-28	14.40	14.40	14.22	14.22	-2.268%	10	449	-38.467%
2024-06-27	14.29	14.56	14.29	14.55	-15.750%	12	452	-39.863%
2024-06-21	17.50	17.50	17.26	17.27	-4.056%	6	464	-49.334%
2024-06-20	16.50	18.00	16.50	18.00	+2.564%	2	463	-51.389%
2024-06-17	18.45	18.45	17.55	17.55	-6.847%	270	461	-50.142%
2024-06-12	18.84	18.84	18.84	18.84	-3.385%	10	231	-53.556%
2024-06-11	19.46	19.68	19.17	19.50	-6.475%	26	221	-55.128%
2024-06-10	20.77	20.85	20.77	20.85	-1.882%	2	195	-58.034%
2024-06-07	21.45	21.45	21.25	21.25	-2.746%	168	195	-58.824%
2024-06-06	21.85	21.85	21.85	21.85	+2.103%	2	112	-59.954%
2024-06-05	21.65	21.65	21.35	21.40	-8.936%	102	110	-59.112%
2024-06-04	23.50	23.50	23.50	23.50	+7.798%	2	8	-62.766%
2024-05-28	21.80	21.80	21.80	21.80	-20.871%	1	6	-59.862%
2024-05-14	27.55	27.55	27.55	27.55	0.000%	5	5	-68.240%

.dark-mode .qgMxsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgMxsD{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20250718P115ARM Jul 18 2025 115.00 Put (ARM250718P00115000)option OPRA

ARM20250718P115
ARM Jul 18 2025 115.00 Put (ARM250718P00115000)
option OPRA