Dark

ARM20260116P50
ARM Jan 16 2026 50.00 Put (ARM260116P00050000)
option OPRA

EOD

May 8, 2025

1.05+1.942%(+0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.00	1.05	1.00	1.05	+1.942%	11	381	0.000%
2025-05-07	1.03	1.03	1.03	1.03	-14.167%	1	381	+1.942%
2025-05-06	1.13	1.20	1.06	1.20	+6.195%	4	380	-12.500%
2025-05-05	1.13	1.13	1.13	1.13	+3.670%	2	379	-7.080%
2025-05-02	1.09	1.09	1.09	1.09	-15.504%	2	379	-3.670%
2025-04-29	1.30	1.32	1.29	1.29	+4.878%	8	379	-18.605%
2025-04-25	1.23	1.23	1.23	1.23	-23.125%	2	386	-14.634%
2025-04-24	1.60	1.60	1.60	1.60	-20.000%	1	386	-34.375%
2025-04-23	1.89	2.00	1.86	2.00	-18.033%	25	387	-47.500%
2025-04-17	2.44	2.44	2.44	2.44	-3.557%	10	398	-56.967%
2025-04-16	2.53	2.53	2.53	2.53	+11.454%	10	398	-58.498%
2025-04-15	2.27	2.27	2.27	2.27	-4.622%	4	398	-53.744%
2025-04-14	2.25	2.38	2.25	2.38	-9.848%	5	402	-55.882%
2025-04-11	3.25	3.25	2.64	2.64	-42.609%	8	401	-60.227%
2025-04-10	4.60	4.60	4.60	4.60	+104.444%	2	404	-77.174%
2025-04-09	4.10	4.10	2.25	2.25	-48.513%	23	406	-53.333%
2025-04-08	3.21	4.40	3.21	4.37	+13.506%	5	409	-75.973%
2025-04-07	5.15	5.15	3.85	3.85	-1.282%	11	406	-72.727%
2025-04-04	3.10	4.31	3.10	3.90	+56.000%	106	408	-73.077%
2025-04-03	2.23	2.50	2.20	2.50	+36.612%	28	410	-58.000%
2025-04-02	1.82	1.83	1.82	1.83	-9.852%	6	433	-42.623%
2025-03-31	1.97	2.11	1.97	2.03	+17.341%	8	433	-48.276%
2025-03-28	1.60	1.73	1.60	1.73	+16.107%	28	434	-39.306%
2025-03-27	1.47	1.49	1.47	1.49	+24.167%	2	424	-29.530%
2025-03-26	1.20	1.20	1.20	1.20	-6.250%	1	424	-12.500%
2025-03-21	1.34	1.34	1.28	1.28	-11.724%	4	423	-17.969%
2025-03-20	1.45	1.45	1.45	1.45	-25.641%	1	423	-27.586%
2025-03-13	1.95	1.95	1.95	1.95	+12.717%	1	422	-46.154%
2025-03-10	1.31	1.73	1.31	1.73	+28.148%	4	422	-39.306%
2025-03-07	1.35	1.35	1.35	1.35	+17.391%	18	422	-22.222%
2025-03-06	1.15	1.15	1.15	1.15	+2.679%	1	422	-8.696%
2025-03-04	1.30	1.30	1.12	1.12	+86.667%	41	422	-6.250%
2025-02-24	0.60	0.60	0.60	0.60	-50.820%	1	428	+75.000%
2025-02-13	0.32	1.22	0.32	1.22	+144.000%	60	419	-13.934%
2025-02-12	0.50	0.50	0.50	0.50	-21.875%	20	419	+110.000%
2025-02-07	0.64	0.64	0.64	0.64	+8.475%	2	400	+64.063%
2025-02-06	0.59	0.59	0.59	0.59	-18.056%	1	401	+77.966%
2025-02-05	0.72	0.72	0.72	0.72	-10.000%	70	400	+45.833%
2025-02-03	0.80	0.80	0.80	0.80	+45.455%	1	418	+31.250%
2025-01-31	0.55	0.55	0.55	0.55	-25.676%	4	419	+90.909%
2025-01-30	0.76	0.76	0.72	0.74	-19.565%	6	413	+41.892%
2025-01-27	0.87	0.92	0.87	0.92	+76.923%	15	413	+14.130%
2025-01-23	0.71	0.71	0.52	0.52	-13.333%	43	406	+101.923%
2025-01-22	0.60	0.60	0.54	0.60	-10.448%	28	402	+75.000%
2025-01-21	0.68	0.68	0.67	0.67	-25.556%	2	418	+56.716%
2025-01-16	0.90	0.90	0.90	0.90	-31.818%	1	417	+16.667%
2025-01-13	1.32	1.32	1.32	1.32	+32.000%	5	417	-20.455%
2025-01-08	1.00	1.00	1.00	1.00	-4.762%	1	422	+5.000%
2025-01-06	1.05	1.05	1.05	1.05	-12.500%	5	422	0.000%
2025-01-03	1.10	1.20	1.10	1.20	-11.111%	12	417	-12.500%
2024-12-30	1.35	1.35	1.35	1.35	-10.000%	10	422	-22.222%
2024-12-20	1.61	1.61	1.50	1.50	-3.226%	26	422	-30.000%
2024-12-13	1.04	1.55	1.04	1.55	+58.163%	24	421	-32.258%
2024-12-11	0.98	0.98	0.98	0.98	-23.438%	12	421	+7.143%
2024-11-25	1.28	1.28	1.28	1.28	-8.571%	10	433	-17.969%
2024-11-22	1.64	1.64	1.40	1.40	-20.904%	26	433	-25.000%
2024-11-21	1.77	1.77	1.77	1.77	+12.025%	2	438	-40.678%
2024-11-20	1.58	1.58	1.58	1.58	-28.182%	10	438	-33.544%
2024-11-18	2.20	2.20	2.20	2.20	+6.796%	2	428	-52.273%
2024-11-15	1.91	2.06	1.91	2.06	+19.075%	24	426	-49.029%
2024-11-11	1.73	1.73	1.73	1.73	+9.494%	10	426	-39.306%
2024-11-07	1.50	1.58	1.50	1.58	-20.603%	13	426	-33.544%
2024-11-06	2.21	2.21	1.99	1.99	0.000%	49	427	-47.236%
2024-11-05	1.99	1.99	1.99	1.99	-9.545%	5	398	-47.236%
2024-11-01	2.20	2.20	2.20	2.20	+18.919%	6	398	-52.273%
2024-10-28	1.85	1.85	1.85	1.85	-51.316%	1	398	-43.243%
2024-10-22	3.80	3.80	3.80	3.80	+90.000%	1	398	-72.368%
2024-10-21	2.00	2.00	2.00	2.00	-8.676%	5	397	-47.500%
2024-10-17	2.19	2.19	2.19	2.19	+10.606%	2	397	-52.055%
2024-10-16	1.98	1.98	1.98	1.98	-10.000%	1	399	-46.970%
2024-10-15	2.20	2.20	2.20	2.20	0.000%	1	398	-52.273%
2024-10-14	2.20	2.20	2.20	2.20	-4.348%	2	399	-52.273%
2024-10-11	2.30	2.30	2.30	2.30	+6.977%	10	401	-54.348%
2024-10-09	2.15	2.15	2.15	2.15	-14.000%	2	396	-51.163%
2024-09-26	2.50	2.50	2.50	2.50	0.000%	1	397	-58.000%
2024-09-25	2.50	2.50	2.46	2.50	-7.407%	4	397	-58.000%
2024-09-19	2.70	2.70	2.70	2.70	-8.475%	2	400	-61.111%
2024-09-18	2.95	2.95	2.95	2.95	-1.667%	1	398	-64.407%
2024-09-16	3.00	3.00	3.00	3.00	-27.711%	1	399	-65.000%
2024-09-06	3.95	4.15	3.95	4.15	+15.922%	132	400	-74.699%
2024-09-04	3.65	3.65	3.58	3.58	+19.333%	4	400	-70.670%
2024-08-27	3.00	3.00	3.00	3.00	+1.695%	2	397	-65.000%
2024-08-22	2.90	2.95	2.85	2.95	-40.404%	40	397	-64.407%
2024-08-07	4.35	4.95	4.35	4.95	-2.941%	6	392	-78.788%
2024-08-05	6.10	6.10	5.00	5.10	+13.333%	39	393	-79.412%
2024-08-02	4.00	4.50	4.00	4.50	+38.462%	134	393	-76.667%
2024-08-01	2.80	3.25	2.80	3.25	+14.035%	49	434	-67.692%
2024-07-30	2.69	2.85	2.69	2.85	0.000%	4	423	-63.158%
2024-07-29	2.85	2.85	2.85	2.85	0.000%	10	420	-63.158%
2024-07-25	2.85	2.85	2.85	2.85	+18.750%	1	430	-63.158%
2024-07-18	2.40	2.40	2.40	2.40	+20.000%	5	430	-56.250%
2024-07-17	2.00	2.00	2.00	2.00	+3.627%	2	435	-47.500%
2024-07-12	1.93	1.93	1.93	1.93	-3.500%	2	434	-45.596%
2024-07-10	2.00	2.00	2.00	2.00	0.000%	1	434	-47.500%
2024-07-09	2.00	2.00	2.00	2.00	-3.846%	1	434	-47.500%
2024-07-05	2.08	2.08	2.08	2.08	-16.800%	2	434	-49.519%
2024-07-01	2.50	2.50	2.50	2.50	-25.373%	10	434	-58.000%
2024-06-28	3.35	3.35	3.35	3.35	-10.667%	20	434	-68.657%
2024-06-20	2.75	3.75	2.75	3.75	+103.804%	11	424	-72.000%
2024-06-18	2.69	2.70	1.84	1.84	-45.723%	27	449	-42.935%
2024-06-14	3.39	3.39	3.39	3.39	+29.389%	8	449	-69.027%
2024-06-13	2.62	2.62	2.62	2.62	-12.667%	1	453	-59.924%
2024-06-11	3.15	3.15	3.00	3.00	-10.448%	22	453	-65.000%
2024-06-05	2.95	3.38	2.95	3.35	-8.219%	20	442	-68.657%
2024-06-03	3.65	3.65	3.65	3.65	+21.667%	5	432	-71.233%
2024-05-28	3.15	3.15	3.00	3.00	-11.765%	5	437	-65.000%
2024-05-23	1.60	3.40	1.60	3.40	-10.526%	13	421	-69.118%
2024-05-22	3.80	3.80	3.80	3.80	-0.262%	1	421	-72.368%
2024-05-20	3.81	3.81	3.81	3.81	-18.065%	3	420	-72.441%
2024-05-15	4.65	4.65	4.65	4.65	+4.494%	5	423	-77.419%
2024-05-14	3.80	4.45	3.80	4.45	+32.836%	8	418	-76.404%
2024-05-10	3.35	3.35	3.35	3.35	-4.286%	2	410	-68.657%
2024-05-09	3.80	3.80	3.50	3.50	-9.091%	16	409	-70.000%
2024-05-08	3.85	3.85	3.85	3.85	-1.282%	2	410	-72.727%
2024-05-07	3.90	3.90	3.90	3.90	-3.704%	10	408	-73.077%
2024-05-06	4.10	4.10	4.05	4.05	-13.830%	7	398	-74.074%
2024-05-02	4.70	4.70	4.70	4.70	-2.490%	1	403	-77.660%
2024-05-01	4.75	4.82	4.61	4.82	+9.795%	6	402	-78.216%
2024-04-30	3.80	4.39	3.80	4.39	+2.093%	4	407	-76.082%
2024-04-29	4.30	4.30	4.30	4.30	-4.444%	2	409	-75.581%
2024-04-24	3.95	4.50	3.95	4.50	-5.858%	3	409	-76.667%
2024-04-23	4.95	4.95	4.75	4.78	-14.643%	5	408	-78.033%
2024-04-22	5.60	5.60	5.60	5.60	-8.497%	11	407	-81.250%
2024-04-19	4.50	6.15	4.50	6.12	+42.326%	97	407	-82.843%
2024-04-18	4.30	4.30	4.25	4.30	+2.381%	6	343	-75.581%
2024-04-17	3.50	4.20	3.50	4.20	+27.273%	7	340	-75.000%
2024-04-16	3.30	3.30	3.30	3.30	+1.538%	1	339	-68.182%
2024-04-12	3.25	3.25	3.25	3.25	+1.562%	4	339	-67.692%
2024-04-11	3.20	3.25	3.20	3.20	-7.246%	3	341	-67.188%
2024-04-10	3.45	3.45	3.45	3.45	+2.071%	2	340	-69.565%
2024-04-09	3.38	3.38	3.38	3.38	+4.000%	1	342	-68.935%
2024-04-05	3.25	3.25	3.25	3.25	-7.143%	20	342	-67.692%
2024-04-04	3.50	3.50	3.50	3.50	-5.405%	13	352	-70.000%
2024-04-03	3.90	3.90	3.50	3.70	+4.520%	7	365	-71.622%
2024-04-02	3.54	3.54	3.54	3.54	-24.681%	1	368	-70.339%
2024-03-27	3.77	4.70	3.77	4.70	+32.394%	7	369	-77.660%
2024-03-26	3.55	3.55	3.55	3.55	-13.415%	11	363	-70.423%
2024-03-22	4.15	4.15	4.10	4.10	-1.205%	4	374	-74.390%
2024-03-21	4.11	4.15	4.11	4.15	-7.778%	4	376	-74.699%
2024-03-20	4.50	4.50	4.50	4.50	-11.765%	1	379	-76.667%
2024-03-14	4.80	5.10	4.80	5.10	-5.556%	68	380	-79.412%
2024-03-13	5.40	5.40	5.40	5.40	-17.178%	4	388	-80.556%
2024-03-11	6.40	6.52	6.40	6.52	+12.414%	3	392	-83.896%
2024-03-08	5.80	5.80	5.80	5.80	+5.647%	2	391	-81.897%
2024-03-07	5.49	5.49	5.49	5.49	-12.160%	1	392	-80.874%
2024-03-06	6.25	6.25	6.25	6.25	+1.626%	1	392	-83.200%
2024-03-05	6.30	6.30	6.15	6.15	+0.820%	7	393	-82.927%
2024-03-04	6.10	6.10	6.10	6.10	-0.327%	1	392	-82.787%
2024-02-29	5.89	6.22	5.89	6.12	-3.011%	47	391	-82.843%
2024-02-28	6.31	6.31	6.31	6.31	+6.050%	10	394	-83.360%
2024-02-27	6.65	6.65	5.95	5.95	+0.847%	14	389	-82.353%
2024-02-26	6.00	6.25	5.90	5.90	-11.544%	147	379	-82.203%
2024-02-23	6.67	6.67	6.67	6.67	-8.630%	2	492	-84.258%
2024-02-22	7.55	7.55	7.30	7.30	-16.092%	13	492	-85.616%
2024-02-21	8.75	8.90	8.50	8.70	-3.333%	5	504	-87.931%
2024-02-20	8.47	9.00	8.47	9.00	+9.091%	2	499	-88.333%
2024-02-16	8.30	8.30	8.25	8.25	-9.141%	12	492	-87.273%
2024-02-15	8.45	9.08	7.40	9.08	+13.500%	22	492	-88.436%
2024-02-14	8.33	9.00	7.98	8.00	-8.046%	24	472	-86.875%
2024-02-13	8.00	9.00	7.50	8.70	+19.178%	66	451	-87.931%
2024-02-12	6.25	7.30	5.43	7.30	+12.308%	187	385	-85.616%
2024-02-09	6.27	6.50	5.85	6.50	+10.169%	153	246	-83.846%
2024-02-08	5.05	6.95	4.65	5.90	-21.333%	152	264	-82.203%
2024-02-06	7.50	7.50	7.50	7.50	-4.215%	1	201	-86.000%
2024-02-05	7.83	7.83	7.83	7.83	-4.745%	8	201	-86.590%
2024-02-01	8.22	8.22	8.22	8.22	-3.634%	1	209	-87.226%
2024-01-31	8.53	8.53	8.53	8.53	+5.309%	8	208	-87.691%
2024-01-30	8.10	8.10	8.10	8.10	0.000%	1	200	-87.037%
2024-01-29	8.10	8.10	8.10	8.10	-1.220%	2	199	-87.037%
2024-01-25	7.80	8.20	7.80	8.20	+9.333%	7	197	-87.195%
2024-01-24	7.50	7.50	7.50	7.50	+18.110%	3	193	-86.000%
2024-01-19	6.35	6.35	6.35	6.35	-9.929%	5	190	-83.465%
2024-01-18	7.05	7.05	7.05	7.05	-17.059%	4	185	-85.106%
2024-01-17	8.50	8.50	8.50	8.50	+12.583%	1	181	-87.647%
2024-01-12	7.55	7.60	7.55	7.55	-2.581%	29	151	-86.093%
2024-01-11	7.70	7.75	7.70	7.75	+8.392%	50	151	-86.452%
2024-01-09	7.15	7.15	7.15	7.15	+3.026%	3	101	-85.315%
2024-01-08	6.80	6.94	6.80	6.94	-10.452%	5	98	-84.870%
2024-01-05	7.75	7.75	7.75	7.75	+11.833%	1	93	-86.452%
2024-01-02	6.93	6.93	6.93	6.93	+5.319%	1	92	-84.848%
2023-12-29	6.58	6.58	6.58	6.58	+4.444%	2	93	-84.043%
2023-12-22	5.60	6.30	5.60	6.30	0.000%	30	63	-83.333%
2023-12-20	6.30	6.30	6.30	6.30	0.000%	4	63	-83.333%
2023-12-18	6.60	6.60	6.30	6.30	-3.817%	4	59	-83.333%
2023-12-11	6.55	6.55	6.55	6.55	0.000%	1	61	-83.969%
2023-12-08	6.55	6.55	6.55	6.55	-9.028%	10	61	-83.969%
2023-12-07	7.55	7.74	7.20	7.20	-3.356%	12	71	-85.417%
2023-12-06	7.35	7.45	7.35	7.45	+4.930%	7	61	-85.906%
2023-12-04	7.10	7.10	7.10	7.10	+5.498%	5	54	-85.211%
2023-12-01	6.50	6.73	6.50	6.73	-9.054%	11	49	-84.398%
2023-11-29	6.80	7.40	6.80	7.40	-1.333%	3	58	-85.811%
2023-11-27	7.00	7.50	7.00	7.50	+5.634%	2	57	-86.000%
2023-11-24	7.10	7.10	7.10	7.10	-0.699%	1	55	-85.211%
2023-11-22	7.30	7.30	7.15	7.15	-26.667%	4	58	-85.315%
2023-11-10	10.05	10.05	9.75	9.75	-4.878%	2	58	-89.231%
2023-11-09	10.50	10.66	10.25	10.25	+8.466%	4	56	-89.756%
2023-11-07	9.10	9.45	9.10	9.45	-7.353%	2	54	-88.889%
2023-11-06	10.20	10.20	10.20	10.20	+0.493%	2	54	-89.706%
2023-11-03	10.15	10.15	10.15	10.15	-16.871%	1	56	-89.655%
2023-10-30	11.80	12.21	11.80	12.21	+6.174%	43	55	-91.400%
2023-10-26	11.50	11.50	11.50	11.50	+2.679%	2	12	-90.870%
2023-10-25	11.20	11.20	11.20	11.20	+5.660%	2	12	-90.625%
2023-10-24	10.75	10.75	10.60	10.60	-3.636%	2	11	-90.094%
2023-10-13	10.65	11.00	10.65	11.00	+4.762%	2	9	-90.455%
2023-10-12	10.50	10.50	10.50	10.50	0.000%	2	9	-90.000%
2023-10-06	10.50	10.50	10.50	10.50	0.000%	1	7	-90.000%
2023-10-05	10.50	10.50	10.50	10.50	0.000%	3	6	-90.000%
2023-10-04	10.50	10.50	10.50	10.50	-5.491%	1	5	-90.000%
2023-10-03	11.11	11.11	11.11	11.11	+4.811%	1	5	-90.549%
2023-09-29	10.50	10.60	10.50	10.60	+1.923%	2	5	-90.094%
2023-09-25	11.00	11.00	10.40	10.40	-9.487%	2	3	-89.904%
2023-09-22	11.50	11.50	11.49	11.49	0.000%	2	2	-90.862%

.dark-mode .pqmdHs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqmdHs{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260116P50ARM Jan 16 2026 50.00 Put (ARM260116P00050000)option OPRA

ARM20260116P50
ARM Jan 16 2026 50.00 Put (ARM260116P00050000)
option OPRA