Dark

ARM20250718P95
ARM Jul 18 2025 95.00 Put (ARM250718P00095000)
option OPRA

EOD

Jun 11, 2025

0.2500-21.875%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.22	0.25	0.17	0.25	-21.875%	6	2,850	0.000%
2025-06-10	0.32	0.32	0.32	0.32	-3.030%	8	2,853	-21.875%
2025-06-09	0.38	0.38	0.29	0.33	-29.787%	14	2,861	-24.242%
2025-06-06	0.45	0.47	0.43	0.47	-24.194%	10	2,860	-46.809%
2025-06-05	0.61	0.62	0.54	0.62	-1.587%	13	2,863	-59.677%
2025-06-04	0.65	0.69	0.63	0.63	-3.077%	7	2,855	-60.317%
2025-06-03	0.66	0.66	0.64	0.65	-18.750%	77	2,856	-61.538%
2025-06-02	1.13	1.13	0.80	0.80	-27.928%	4	2,856	-68.750%
2025-05-30	1.12	1.47	0.97	1.11	+11.000%	28	2,857	-77.477%
2025-05-29	0.59	1.00	0.59	1.00	+53.846%	17	2,852	-75.000%
2025-05-28	0.65	0.65	0.65	0.65	-7.143%	1	2,848	-61.538%
2025-05-27	0.74	0.74	0.64	0.70	-36.937%	8	2,848	-64.286%
2025-05-23	1.17	1.23	1.05	1.11	+16.842%	38	2,854	-77.477%
2025-05-22	0.92	0.95	0.87	0.95	+2.151%	16	2,854	-73.684%
2025-05-21	0.85	0.97	0.74	0.93	-7.000%	16	2,863	-73.118%
2025-05-20	0.86	1.00	0.86	1.00	+9.890%	12	2,864	-75.000%
2025-05-19	0.80	0.91	0.80	0.91	+28.169%	4	2,862	-72.527%
2025-05-16	0.75	0.75	0.71	0.71	-7.792%	6	2,860	-64.789%
2025-05-15	0.77	0.77	0.77	0.77	-9.412%	1	2,861	-67.532%
2025-05-14	0.86	0.86	0.81	0.85	-23.423%	96	2,860	-70.588%
2025-05-13	1.18	1.20	1.05	1.11	-22.917%	181	2,821	-77.477%
2025-05-12	1.43	1.70	1.43	1.44	-43.969%	66	2,778	-82.639%
2025-05-09	2.56	2.73	2.56	2.57	+2.390%	30	2,738	-90.272%
2025-05-08	2.40	2.93	2.35	2.51	+13.575%	40	2,736	-90.040%
2025-05-07	2.87	2.90	2.21	2.21	-27.541%	85	2,734	-88.688%
2025-05-06	3.05	3.05	3.05	3.05	+5.172%	15	2,732	-91.803%
2025-05-05	3.10	3.10	2.90	2.90	+3.571%	218	2,717	-91.379%
2025-05-02	3.20	3.24	2.80	2.80	-20.680%	180	2,877	-91.071%
2025-05-01	3.90	3.90	3.53	3.53	-30.784%	7	2,934	-92.918%
2025-04-30	5.10	5.10	5.10	5.10	+8.511%	2	2,941	-95.098%
2025-04-29	4.70	4.70	4.70	4.70	-8.738%	2	2,941	-94.681%
2025-04-28	4.89	5.15	4.89	5.15	+8.421%	14	2,940	-95.146%
2025-04-25	4.98	4.98	4.75	4.75	-12.200%	22	2,941	-94.737%
2025-04-24	5.98	6.00	5.41	5.41	-24.441%	70	2,940	-95.379%
2025-04-23	6.00	7.20	6.00	7.16	-21.319%	281	2,968	-96.508%
2025-04-22	9.40	9.40	9.10	9.10	-18.750%	4	2,695	-97.253%
2025-04-21	11.20	11.20	11.20	11.20	+22.404%	1	2,695	-97.768%
2025-04-17	9.30	9.90	9.15	9.15	-13.270%	40	2,667	-97.268%
2025-04-16	9.35	10.55	9.35	10.55	+23.392%	2	2,667	-97.630%
2025-04-15	8.55	8.55	8.55	8.55	-7.568%	1	2,666	-97.076%
2025-04-14	8.25	9.25	8.20	9.25	-3.646%	231	2,666	-97.297%
2025-04-11	11.30	11.30	9.60	9.60	+22.293%	26	2,612	-97.396%
2025-04-09	16.25	16.25	7.85	7.85	-49.583%	135	2,620	-96.815%
2025-04-08	12.20	15.57	12.00	15.57	-5.177%	76	2,508	-98.394%
2025-04-07	20.00	20.20	16.42	16.42	-0.182%	7	2,513	-98.477%
2025-04-04	15.00	18.26	15.00	16.45	+47.534%	58	2,512	-98.480%
2025-04-03	8.72	11.20	8.72	11.15	+37.654%	327	2,526	-97.758%
2025-04-01	8.10	8.10	7.95	8.10	-4.368%	11	2,769	-96.914%
2025-03-31	9.18	9.18	8.47	8.47	+17.967%	13	2,768	-97.048%
2025-03-28	6.76	7.18	6.76	7.18	+18.678%	28	2,767	-96.518%
2025-03-27	6.30	6.30	6.05	6.05	+10.401%	14	2,757	-95.868%
2025-03-26	4.30	5.48	4.30	5.48	+53.073%	3	2,757	-95.438%
2025-03-25	3.58	3.58	3.58	3.58	+2.286%	1	2,755	-93.017%
2025-03-24	3.72	3.72	3.50	3.50	-28.571%	2	2,755	-92.857%
2025-03-21	4.90	4.90	4.90	4.90	0.000%	2,600	2,754	-94.898%
2025-03-20	4.90	4.90	4.90	4.90	-9.259%	14	1,454	-94.898%
2025-03-18	5.75	5.75	5.40	5.40	+14.894%	2	1,450	-95.370%
2025-03-17	4.70	4.70	4.70	4.70	-24.800%	1	1,449	-94.681%
2025-03-14	6.04	6.25	6.04	6.25	-23.780%	4	1,449	-96.000%
2025-03-13	7.70	8.20	7.70	8.20	+16.312%	2	1,449	-96.951%
2025-03-12	7.10	7.10	7.05	7.05	-14.024%	3	1,449	-96.454%
2025-03-11	8.00	8.25	8.00	8.20	+27.925%	9	1,449	-96.951%
2025-03-10	6.41	6.41	6.41	6.41	+20.943%	2	1,451	-96.100%
2025-03-06	5.30	5.30	5.30	5.30	-5.694%	1	1,452	-95.283%
2025-03-03	3.90	5.62	3.90	5.62	+45.974%	36	1,452	-95.552%
2025-02-28	3.85	3.85	3.85	3.85	+29.630%	40	1,467	-93.506%
2025-02-27	2.97	2.97	2.97	2.97	+1.365%	2	1,487	-91.582%
2025-02-25	3.30	3.55	2.92	2.93	+95.333%	125	1,423	-91.468%
2025-02-19	1.40	1.50	1.40	1.50	+9.489%	2	1,423	-83.333%
2025-02-14	1.37	1.37	1.37	1.37	-4.861%	4	1,421	-81.752%
2025-02-07	1.21	1.44	1.21	1.44	-29.756%	4	1,421	-82.639%
2025-02-04	2.10	2.10	2.05	2.05	-19.608%	5	1,421	-87.805%
2025-01-30	2.63	2.63	2.55	2.55	-25.000%	2	1,424	-90.196%
2025-01-28	3.40	3.40	3.40	3.40	+1.493%	1	1,426	-92.647%
2025-01-27	3.35	3.35	3.35	3.35	+89.266%	489	1,427	-92.537%
2025-01-23	2.03	2.03	1.77	1.77	+3.509%	8	1,175	-85.876%
2025-01-22	1.71	1.71	1.71	1.71	-25.000%	1	1,173	-85.380%
2025-01-21	2.28	2.28	2.28	2.28	-19.718%	1	1,174	-89.035%
2025-01-17	2.84	2.84	2.84	2.84	-8.682%	2	1,176	-91.197%
2025-01-16	3.30	3.30	3.11	3.11	-37.172%	2	1,176	-91.961%
2025-01-13	4.95	4.95	4.95	4.95	+8.791%	1	1,178	-94.949%
2025-01-10	4.65	4.65	4.55	4.55	+18.182%	180	1,177	-94.505%
2025-01-08	3.85	3.85	3.85	3.85	-7.229%	60	1,030	-93.506%
2025-01-07	4.15	4.15	4.15	4.15	+11.559%	2	1,030	-93.976%
2025-01-06	3.72	3.72	3.72	3.72	-15.455%	1	1,031	-93.280%
2025-01-03	4.40	4.40	4.40	4.40	-20.290%	2	1,031	-94.318%
2024-12-26	5.52	5.52	5.52	5.52	-9.508%	20	1,032	-95.471%
2024-12-20	6.10	6.10	6.10	6.10	+1.667%	1	1,012	-95.902%
2024-12-19	6.00	6.00	6.00	6.00	+7.527%	1	1,013	-95.833%
2024-12-18	5.58	5.58	5.58	5.58	+46.842%	1	1,012	-95.520%
2024-12-12	3.80	3.80	3.80	3.80	-19.149%	1	1,011	-93.421%
2024-12-11	4.70	4.70	4.70	4.70	-8.738%	5	1,010	-94.681%
2024-12-10	5.15	5.15	5.15	5.15	+17.580%	1	1,015	-95.146%
2024-12-04	4.38	4.38	4.38	4.38	-4.783%	10	1,014	-94.292%
2024-12-03	4.60	4.60	4.60	4.60	-8.000%	1	1,024	-94.565%
2024-11-25	5.10	5.10	5.00	5.00	-14.384%	8	1,023	-95.000%
2024-11-22	6.50	6.50	5.84	5.84	-10.429%	30	1,031	-95.719%
2024-11-21	6.52	6.52	6.52	6.52	-17.468%	2	1,026	-96.166%
2024-11-15	7.80	7.90	7.80	7.90	+22.671%	4	1,026	-96.835%
2024-11-14	6.44	6.44	6.44	6.44	+1.099%	1	1,026	-96.118%
2024-11-12	6.47	6.47	6.37	6.37	+15.818%	3	1,025	-96.075%
2024-11-08	5.70	5.70	5.50	5.50	0.000%	8	1,022	-95.455%
2024-11-07	5.30	5.50	5.30	5.50	-27.632%	6	1,018	-95.455%
2024-11-05	7.60	7.60	7.60	7.60	-1.299%	1	1,012	-96.711%
2024-11-04	7.55	7.70	7.55	7.70	+2.667%	24	1,013	-96.753%
2024-11-01	7.70	7.70	7.50	7.50	-7.975%	8	989	-96.667%
2024-10-31	8.15	8.15	8.15	8.15	+28.346%	3	991	-96.933%
2024-10-29	6.35	6.35	6.35	6.35	-2.308%	1	988	-96.063%
2024-10-28	6.50	6.50	6.50	6.50	-12.281%	2	989	-96.154%
2024-10-25	7.45	7.45	7.41	7.41	-3.766%	10	987	-96.626%
2024-10-23	7.70	7.70	7.70	7.70	+12.409%	3	990	-96.753%
2024-10-21	7.05	7.05	6.85	6.85	+9.952%	3	987	-96.350%
2024-10-14	6.23	6.23	6.23	6.23	-16.376%	2	984	-95.987%
2024-10-10	7.45	7.45	7.45	7.45	-1.974%	1	984	-96.644%
2024-10-09	8.07	8.07	7.60	7.60	-9.524%	5	985	-96.711%
2024-10-08	8.30	8.40	8.30	8.40	-12.500%	303	988	-97.024%
2024-10-01	9.60	9.60	9.60	9.60	+6.667%	1	685	-97.396%
2024-09-24	9.14	9.14	9.00	9.00	-4.255%	73	684	-97.222%
2024-09-23	9.40	9.40	9.40	9.40	+1.402%	1	683	-97.340%
2024-09-13	9.27	9.27	9.27	9.27	-24.939%	2	684	-97.303%
2024-09-11	12.35	12.35	12.35	12.35	+14.352%	1	684	-97.976%
2024-08-30	10.80	10.80	10.80	10.80	-2.703%	2	684	-97.685%
2024-08-29	11.10	11.10	11.10	11.10	-0.448%	1	684	-97.748%
2024-08-22	11.15	11.15	11.15	11.15	-5.106%	4	684	-97.758%
2024-08-21	11.75	11.75	11.75	11.75	-0.424%	8	680	-97.872%
2024-08-20	11.80	11.80	11.80	11.80	-1.338%	8	672	-97.881%
2024-08-15	11.96	11.96	11.96	11.96	-15.177%	1	664	-97.910%
2024-08-13	14.30	14.40	13.40	14.10	-12.422%	477	664	-98.227%
2024-08-08	16.10	16.10	16.10	16.10	-3.012%	2	214	-98.447%
2024-08-05	16.60	16.60	16.60	16.60	+50.909%	12	212	-98.494%
2024-08-01	11.00	11.00	11.00	11.00	+18.280%	1	200	-97.727%
2024-07-31	9.30	9.30	9.30	9.30	+0.541%	2	199	-97.312%
2024-07-29	9.15	9.25	9.15	9.25	+2.892%	2	201	-97.297%
2024-07-26	8.99	8.99	8.99	8.99	+0.447%	2	203	-97.219%
2024-07-25	9.60	9.60	8.80	8.95	+13.291%	29	202	-97.207%
2024-07-24	7.32	7.90	7.32	7.90	+8.219%	6	173	-96.835%
2024-07-18	7.35	7.35	7.25	7.30	+12.308%	22	169	-96.575%
2024-07-17	6.50	6.50	6.50	6.50	+15.865%	8	147	-96.154%
2024-07-15	5.61	5.61	5.61	5.61	-3.276%	3	147	-95.544%
2024-07-12	5.80	5.80	5.80	5.80	-7.937%	60	147	-95.690%
2024-07-11	6.39	6.39	6.30	6.30	+10.721%	6	177	-96.032%
2024-07-10	5.69	5.69	5.69	5.69	-8.960%	5	175	-95.606%
2024-07-09	6.10	6.25	6.10	6.25	-26.471%	2	180	-96.000%
2024-07-01	8.50	8.50	8.50	8.50	-11.642%	1	180	-97.059%
2024-06-25	9.62	9.62	9.62	9.62	-2.828%	5	179	-97.401%
2024-06-24	10.53	10.53	9.90	9.90	-6.604%	11	176	-97.475%
2024-06-21	10.60	10.60	10.60	10.60	+0.760%	4	185	-97.642%
2024-06-20	10.52	10.52	10.52	10.52	-1.957%	3	183	-97.624%
2024-06-14	10.73	10.73	10.73	10.73	+4.175%	2	180	-97.670%
2024-06-13	10.30	10.30	10.30	10.30	-10.900%	30	180	-97.573%
2024-06-11	11.56	11.56	11.56	11.56	-4.384%	1	150	-97.837%
2024-06-10	12.09	12.09	12.09	12.09	-6.641%	10	151	-97.932%
2024-06-06	12.94	12.95	12.94	12.95	-0.077%	2	159	-98.069%
2024-06-05	13.04	13.04	12.96	12.96	-10.311%	2	157	-98.071%
2024-06-04	14.55	14.61	14.45	14.45	+2.482%	13	157	-98.270%
2024-05-30	14.10	14.10	14.10	14.10	-3.358%	126	145	-98.227%
2024-05-24	13.95	14.59	13.95	14.59	-0.748%	12	22	-98.286%
2024-05-23	14.70	14.70	14.70	14.70	-13.529%	1	22	-98.299%
2024-05-15	17.00	17.00	17.00	17.00	+11.842%	10	21	-98.529%
2024-05-13	14.90	15.20	14.90	15.20	-13.292%	3	11	-98.355%
2024-05-06	17.53	17.53	17.53	17.53	-18.617%	1	8	-98.574%
2024-05-01	21.54	21.54	21.54	21.54	+14.271%	3	9	-98.839%
2024-04-29	18.85	18.85	18.85	18.85	-1.050%	1	6	-98.674%
2024-04-26	19.24	19.24	19.05	19.05	-4.988%	4	6	-98.688%
2024-04-25	19.88	20.05	19.88	20.05	-11.479%	2	6	-98.753%
2024-04-22	22.65	22.65	22.65	22.65	-6.017%	5	4	-98.896%
2024-04-19	20.33	24.10	20.33	24.10	+28.808%	7	7	-98.963%
2024-04-18	18.71	18.71	18.71	18.71	0.000%	1	1	-98.664%

.dark-mode .RsPldC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RsPldC{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20250718P95ARM Jul 18 2025 95.00 Put (ARM250718P00095000)option OPRA

ARM20250718P95
ARM Jul 18 2025 95.00 Put (ARM250718P00095000)
option OPRA