Dark

ARM20260116P150
ARM Jan 16 2026 150.00 Put (ARM260116P00150000)
option OPRA

EOD

May 8, 2025

41.25+6.865%(+2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	41.25	41.25	41.25	41.25	+6.865%	1	1,598	0.000%
2025-05-05	38.60	38.60	38.60	38.60	-14.317%	1	1,598	+6.865%
2025-04-25	44.70	45.05	44.70	45.05	-16.651%	30	1,597	-8.435%
2025-04-17	54.05	54.05	54.05	54.05	-1.674%	1	1,582	-23.682%
2025-04-10	54.97	54.97	54.97	54.97	-17.586%	2	1,582	-24.959%
2025-04-08	57.10	67.65	57.10	66.70	-1.039%	5	1,582	-38.156%
2025-04-07	70.00	70.00	65.90	67.40	+5.975%	12	1,585	-38.798%
2025-04-04	63.75	65.32	63.60	63.60	+13.389%	108	1,594	-35.142%
2025-04-03	53.54	56.09	53.54	56.09	+12.292%	3	1,648	-26.457%
2025-04-01	49.95	49.95	49.95	49.95	-5.577%	1	1,649	-17.417%
2025-03-31	53.08	53.08	52.90	52.90	+10.855%	25	1,648	-22.023%
2025-03-28	47.72	47.72	47.72	47.72	+25.249%	12	1,644	-13.558%
2025-03-24	38.10	38.10	38.10	38.10	-9.758%	20	1,644	+8.268%
2025-03-21	42.22	42.22	42.22	42.22	-7.412%	2	1,624	-2.297%
2025-03-12	45.37	45.60	45.37	45.60	+5.458%	7	1,624	-9.539%
2025-03-06	43.24	43.24	43.24	43.24	+4.977%	1	1,617	-4.602%
2025-03-05	41.19	41.19	41.19	41.19	-3.264%	7	1,617	+0.146%
2025-03-04	42.32	42.75	42.32	42.58	+0.781%	7	1,610	-3.124%
2025-03-03	42.25	42.25	42.25	42.25	+15.595%	1	1,615	-2.367%
2025-02-28	35.61	36.55	35.61	36.55	+8.457%	6	1,614	+12.859%
2025-02-27	33.70	33.70	33.70	33.70	+7.462%	1	1,615	+22.404%
2025-02-26	31.36	31.36	31.36	31.36	-5.882%	2	1,614	+31.537%
2025-02-25	33.35	34.37	33.25	33.32	+8.077%	20	1,600	+23.800%
2025-02-24	30.83	30.83	30.83	30.83	+3.422%	1	1,600	+33.798%
2025-02-21	29.20	29.81	29.20	29.81	+8.995%	4	1,599	+38.376%
2025-02-20	27.88	27.88	26.90	27.35	+13.958%	3	1,597	+50.823%
2025-02-13	24.00	24.00	24.00	24.00	-7.869%	2	1,593	+71.875%
2025-02-12	26.05	26.05	26.05	26.05	+8.542%	1	1,593	+58.349%
2025-02-11	24.00	24.00	24.00	24.00	-2.439%	5	1,593	+71.875%
2025-02-10	24.60	24.60	24.60	24.60	+5.852%	1	1,588	+67.683%
2025-02-06	25.35	25.80	23.24	23.24	+1.043%	6	1,587	+77.496%
2025-02-05	25.50	25.50	23.00	23.00	-13.240%	8	1,586	+79.348%
2025-02-04	26.51	26.51	26.51	26.51	-4.019%	1	1,581	+55.602%
2025-02-03	27.35	27.62	27.35	27.62	+0.290%	4	1,582	+49.348%
2025-01-31	26.30	27.54	26.20	27.54	-3.470%	12	1,578	+49.782%
2025-01-30	29.00	29.15	28.53	28.53	-8.704%	3	1,579	+44.585%
2025-01-29	30.30	31.25	30.30	31.25	+3.614%	14	1,578	+32.000%
2025-01-28	30.76	30.76	30.14	30.16	-7.200%	53	1,579	+36.771%
2025-01-27	30.25	33.00	30.25	32.50	+32.653%	537	1,602	+26.923%
2025-01-24	24.60	24.60	24.50	24.50	-2.390%	4	1,135	+68.367%
2025-01-23	24.35	25.50	24.35	25.10	+16.096%	10	1,134	+64.343%
2025-01-22	23.07	23.35	21.62	21.62	-22.006%	24	1,130	+90.796%
2025-01-21	27.59	27.72	27.59	27.72	-8.364%	2	1,130	+48.810%
2025-01-17	30.00	30.25	30.00	30.25	-3.509%	4	1,130	+36.364%
2025-01-15	31.35	31.35	31.35	31.35	-14.461%	20	1,130	+31.579%
2025-01-13	36.65	36.65	36.65	36.65	+13.643%	4	1,120	+12.551%
2025-01-06	32.28	32.28	32.25	32.25	-12.483%	8	1,120	+27.907%
2025-01-03	36.85	36.85	36.85	36.85	-8.561%	2	1,121	+11.940%
2024-12-30	41.30	41.30	40.30	40.30	-5.288%	2	1,121	+2.357%
2024-12-23	42.50	42.55	42.50	42.55	+4.674%	2	1,122	-3.055%
2024-12-20	40.65	40.65	40.65	40.65	+2.136%	18	1,121	+1.476%
2024-12-19	39.80	39.80	39.80	39.80	+11.329%	5	1,139	+3.643%
2024-12-17	36.82	36.82	35.75	35.75	+12.776%	501	1,137	+15.385%
2024-12-13	30.33	31.70	30.33	31.70	-1.614%	90	644	+30.126%
2024-12-12	32.22	32.22	32.22	32.22	-11.847%	10	671	+28.026%
2024-12-10	36.60	36.60	36.55	36.55	-12.664%	30	661	+12.859%
2024-11-19	41.85	41.85	41.85	41.85	-2.105%	2	660	-1.434%
2024-11-15	42.75	42.75	42.75	42.75	+10.180%	4	660	-3.509%
2024-11-14	38.80	38.80	38.80	38.80	-2.513%	2	660	+6.314%
2024-11-13	39.95	39.95	39.80	39.80	+4.188%	41	660	+3.643%
2024-11-11	38.20	38.20	38.20	38.20	+11.370%	40	619	+7.984%
2024-11-07	36.85	36.85	34.30	34.30	-15.099%	46	579	+20.262%
2024-11-04	40.65	40.65	40.10	40.40	+0.748%	93	588	+2.104%
2024-11-01	40.83	40.83	40.10	40.10	+9.713%	50	573	+2.868%
2024-10-30	36.55	36.55	36.55	36.55	+3.482%	1	572	+12.859%
2024-10-29	35.32	35.32	35.32	35.32	-13.854%	3	572	+16.789%
2024-10-24	41.00	41.00	41.00	41.00	+2.628%	1	575	+0.610%
2024-10-23	39.95	39.95	39.95	39.95	+6.533%	1	574	+3.254%
2024-10-22	37.50	37.50	37.50	37.50	0.000%	10	574	+10.000%
2024-10-21	36.50	37.50	36.50	37.50	+0.402%	11	564	+10.000%
2024-10-18	37.35	37.35	37.35	37.35	+1.110%	20	554	+10.442%
2024-10-16	37.25	37.55	36.67	36.94	-14.193%	12	544	+11.668%
2024-09-24	43.05	43.05	43.05	43.05	-2.580%	225	534	-4.181%
2024-09-18	44.19	44.19	44.19	44.19	-8.129%	1	316	-6.653%
2024-09-11	48.10	48.10	48.10	48.10	-5.686%	4	317	-14.241%
2024-09-09	51.00	51.00	51.00	51.00	+2.000%	1	319	-19.118%
2024-09-03	50.00	50.00	50.00	50.00	+4.167%	1	319	-17.500%
2024-08-29	48.00	48.00	48.00	48.00	+3.115%	1	320	-14.063%
2024-08-22	46.55	46.55	46.55	46.55	-28.164%	2	319	-11.386%
2024-08-05	64.80	64.80	64.80	64.80	+12.169%	2	319	-36.343%
2024-08-02	57.77	57.77	57.77	57.77	+12.175%	4	319	-28.596%
2024-08-01	46.00	52.10	46.00	51.50	+8.307%	22	319	-19.903%
2024-07-30	47.55	47.55	47.55	47.55	+14.966%	5	320	-13.249%
2024-07-25	42.10	44.00	40.15	41.36	+12.087%	13	320	-0.266%
2024-07-22	36.90	37.15	36.40	36.90	+0.381%	16	320	+11.789%
2024-07-19	36.75	36.76	36.75	36.76	-6.224%	52	315	+12.214%
2024-07-18	39.20	39.20	39.20	39.20	+11.713%	1	296	+5.230%
2024-07-17	35.09	35.09	35.09	35.09	+3.206%	1	295	+17.555%
2024-07-16	34.00	34.00	34.00	34.00	+3.187%	1	295	+21.324%
2024-07-12	32.70	32.95	32.45	32.95	-6.125%	6	295	+25.190%
2024-07-11	32.40	35.10	32.40	35.10	+8.333%	3	295	+17.521%
2024-07-10	32.40	32.40	32.40	32.40	-2.849%	1	292	+27.315%
2024-07-09	33.03	34.00	33.03	33.35	-1.912%	3	292	+23.688%
2024-07-08	33.90	34.00	33.90	34.00	0.000%	101	290	+21.324%
2024-07-05	35.10	35.10	34.00	34.00	-6.849%	14	189	+21.324%
2024-07-03	37.00	37.00	36.50	36.50	-7.243%	6	179	+13.014%
2024-07-01	39.35	39.35	39.35	39.35	-0.631%	1	179	+4.828%
2024-06-26	39.00	39.64	39.00	39.60	-0.076%	8	179	+4.167%
2024-06-25	42.05	42.05	39.63	39.63	-7.966%	3	174	+4.088%
2024-06-24	43.05	43.06	43.05	43.06	+2.646%	2	174	-4.203%
2024-06-20	40.00	41.95	40.00	41.95	+9.103%	6	174	-1.669%
2024-06-18	40.00	40.00	38.45	38.45	-8.409%	14	161	+7.282%
2024-06-13	41.14	43.80	40.59	41.98	-2.599%	12	161	-1.739%
2024-06-12	43.10	43.10	43.10	43.10	-3.255%	1	160	-4.292%
2024-06-11	44.37	45.08	43.30	44.55	-2.410%	144	160	-7.407%
2024-06-10	45.65	45.65	45.65	45.65	-9.604%	3	93	-9.639%
2024-05-31	51.00	51.00	50.50	50.50	-10.619%	12	94	-18.317%
2024-05-16	56.50	56.50	56.50	56.50	+5.706%	5	100	-26.991%
2024-05-10	53.45	53.45	53.45	53.45	-20.815%	50	100	-22.825%
2024-04-19	67.00	67.50	67.00	67.50	+35.135%	7	108	-38.889%
2024-04-08	49.95	49.95	49.95	49.95	-4.127%	25	109	-17.417%
2024-04-02	51.95	52.10	51.95	52.10	+2.559%	2	85	-20.825%
2024-04-01	51.85	52.20	50.80	50.80	-3.293%	19	86	-18.799%
2024-03-28	51.80	52.60	51.80	52.53	-0.887%	19	105	-21.473%
2024-03-27	53.00	53.00	53.00	53.00	+0.284%	1	105	-22.170%
2024-03-26	49.30	52.85	48.52	52.85	+4.241%	14	105	-21.949%
2024-03-25	50.80	50.80	50.70	50.70	-7.852%	4	102	-18.639%
2024-03-20	54.85	55.02	54.85	55.02	-1.925%	2	99	-25.027%
2024-03-19	57.70	58.30	56.10	56.10	+1.907%	8	99	-26.471%
2024-03-18	55.05	55.05	55.05	55.05	-5.412%	2	99	-25.068%
2024-03-07	58.20	58.20	58.20	58.20	-2.103%	10	99	-29.124%
2024-03-06	59.45	59.45	59.45	59.45	+3.033%	14	0	-30.614%
2024-03-01	58.13	58.25	57.70	57.70	-1.199%	6	0	-28.510%
2024-02-29	58.50	58.50	58.40	58.40	-1.017%	4	0	-29.366%
2024-02-27	59.95	59.95	59.00	59.00	+1.742%	16	0	-30.085%
2024-02-26	59.17	59.17	57.99	57.99	-13.961%	10	0	-28.867%
2024-02-21	68.22	69.52	66.95	67.40	+1.920%	46	0	-38.798%
2024-02-15	64.88	66.13	64.61	66.13	-4.890%	34	0	-37.623%
2024-02-14	65.50	71.05	65.50	69.53	-0.671%	58	0	-40.673%
2024-02-13	65.90	70.00	65.90	70.00	+18.044%	15	0	-41.071%
2024-02-12	58.45	61.00	58.45	59.30	+0.508%	10	0	-30.438%
2024-02-08	56.30	59.00	54.99	59.00	0.000%	33	0	-30.085%

.dark-mode .RNhSrS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNhSrS{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260116P150ARM Jan 16 2026 150.00 Put (ARM260116P00150000)option OPRA

ARM20260116P150
ARM Jan 16 2026 150.00 Put (ARM260116P00150000)
option OPRA