Dark

ARM20260618P105
ARM Jun 18 2026 105.00 Put (ARM260618P00105000)
option OPRA

EOD

Jun 4, 2025

14.60-6.410%(-1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	14.60	14.60	14.60	14.60	-6.410%	10	3,633	0.000%
2025-05-30	15.60	15.60	15.60	15.60	+15.129%	20	3,643	-6.410%
2025-05-16	13.55	13.55	13.55	13.55	-2.937%	2	3,641	+7.749%
2025-05-14	14.05	14.05	13.96	13.96	-4.905%	45	3,642	+4.585%
2025-05-13	14.68	14.68	14.68	14.68	-9.046%	1	3,599	-0.545%
2025-05-12	16.14	16.14	16.14	16.14	-12.804%	1	3,598	-9.542%
2025-05-09	18.51	18.51	18.51	18.51	+2.833%	2	3,599	-21.124%
2025-05-07	18.00	18.00	18.00	18.00	-5.512%	2	3,599	-18.889%
2025-05-01	19.05	19.05	19.05	19.05	-8.015%	1	3,599	-23.360%
2025-04-30	20.71	20.71	20.71	20.71	+1.420%	5	3,598	-29.503%
2025-04-25	20.59	20.59	20.42	20.42	-1.921%	6	3,598	-28.501%
2025-04-24	21.34	21.34	20.82	20.82	-15.879%	4	3,597	-29.875%
2025-04-17	24.75	24.75	24.75	24.75	+5.905%	20	3,596	-41.010%
2025-04-14	23.37	23.37	23.37	23.37	-15.172%	1	3,596	-37.527%
2025-04-10	27.55	27.55	27.55	27.55	+16.098%	1	3,596	-47.005%
2025-04-09	31.35	31.35	23.70	23.73	-35.778%	94	3,596	-38.475%
2025-04-07	36.95	36.95	36.95	36.95	+17.339%	1	3,523	-60.487%
2025-04-04	31.49	31.49	31.49	31.49	+18.295%	2	3,524	-53.636%
2025-04-03	26.62	26.62	26.62	26.62	+6.994%	1	3,524	-45.154%
2025-03-31	25.00	25.00	24.88	24.88	+11.370%	3	3,523	-41.318%
2025-03-27	22.34	22.34	22.34	22.34	+24.111%	2	3,526	-34.646%
2025-03-25	18.00	18.00	18.00	18.00	0.000%	1	3,526	-18.889%
2025-03-24	18.00	18.00	18.00	18.00	-21.053%	1	3,526	-18.889%
2025-03-13	22.76	22.80	22.76	22.80	+3.401%	2	3,526	-35.965%
2025-03-12	22.05	22.05	22.05	22.05	-5.365%	5	3,526	-33.787%
2025-03-11	23.30	23.30	23.30	23.30	+19.487%	10	3,521	-37.339%
2025-03-10	19.50	19.50	19.50	19.50	+4.278%	1	3,521	-25.128%
2025-03-07	20.10	20.10	18.70	18.70	-6.500%	14	3,520	-21.925%
2025-03-06	20.00	20.00	20.00	20.00	+5.263%	1	3,522	-27.000%
2025-03-03	17.45	19.00	16.45	19.00	+11.633%	3,295	3,522	-23.158%
2025-02-28	16.50	17.17	16.50	17.02	+14.228%	64	612	-14.219%
2025-02-25	14.90	14.95	14.90	14.90	+14.615%	255	641	-2.013%
2025-02-21	13.00	13.00	13.00	13.00	+6.122%	2	386	+12.308%
2025-02-12	12.25	12.25	12.25	12.25	+8.407%	10	385	+19.184%
2025-02-06	11.30	11.30	11.30	11.30	-1.396%	20	377	+29.204%
2025-02-05	11.60	11.60	11.46	11.46	-26.065%	2	397	+27.400%
2025-01-27	15.50	15.50	15.50	15.50	+33.047%	2	397	-5.806%
2025-01-23	11.65	11.65	11.65	11.65	-16.487%	2	397	+25.322%
2025-01-17	13.95	13.95	13.95	13.95	-12.209%	100	345	+4.659%
2025-01-06	16.28	16.28	15.89	15.89	-13.547%	13	345	-8.118%
2025-01-03	18.38	18.38	18.38	18.38	-4.865%	6	345	-20.566%
2025-01-02	19.32	19.32	19.32	19.32	-3.881%	3	342	-24.431%
2024-12-31	20.10	20.10	20.10	20.10	+10.988%	2	342	-27.363%
2024-12-26	18.11	18.11	18.11	18.11	-9.766%	3	342	-19.382%
2024-12-23	20.03	20.07	20.03	20.07	+13.390%	13	339	-27.255%
2024-12-10	17.70	17.70	17.65	17.70	-16.114%	100	326	-17.514%
2024-11-18	21.10	21.10	21.10	21.10	-1.586%	1	226	-30.806%
2024-11-15	21.90	21.90	21.44	21.44	+11.377%	4	227	-31.903%
2024-11-12	19.25	19.25	19.25	19.25	-3.266%	2	227	-24.156%
2024-11-06	19.90	19.90	19.90	19.90	-1.044%	6	229	-26.633%
2024-10-10	20.11	20.11	20.11	20.11	-4.238%	2	223	-27.399%
2024-09-26	21.00	21.00	21.00	21.00	-9.287%	4	225	-30.476%
2024-09-19	23.15	23.15	23.15	23.15	-5.703%	3	225	-36.933%
2024-09-16	24.40	24.55	24.40	24.55	+10.090%	4	228	-40.530%
2024-09-13	22.30	22.30	22.30	22.30	-13.230%	4	228	-34.529%
2024-08-21	25.70	25.70	25.70	25.70	+2.595%	1	226	-43.191%
2024-08-20	25.05	25.05	25.05	25.05	-19.402%	1	225	-41.717%
2024-08-07	31.08	31.08	31.08	31.08	-2.049%	25	225	-53.024%
2024-08-06	31.73	31.73	31.73	31.73	+46.898%	14	200	-53.987%
2024-07-31	21.60	21.60	21.60	21.60	-3.786%	1	214	-32.407%
2024-07-25	22.45	22.45	22.45	22.45	+10.319%	1	215	-34.967%
2024-07-24	20.35	20.35	20.35	20.35	+13.370%	1	216	-28.256%
2024-07-23	18.05	18.05	17.95	17.95	-6.753%	2	217	-18.663%
2024-07-19	19.25	19.25	19.25	19.25	+14.583%	2	215	-24.156%
2024-07-15	16.75	16.80	16.75	16.80	-1.176%	22	216	-13.095%
2024-07-12	17.00	17.00	17.00	17.00	-0.585%	60	194	-14.118%
2024-07-10	17.05	17.15	17.05	17.10	+0.766%	24	164	-14.620%
2024-07-09	16.97	16.97	16.97	16.97	-5.722%	1	140	-13.966%
2024-07-05	18.00	18.00	18.00	18.00	-9.091%	2	140	-18.889%
2024-06-27	20.45	20.45	19.80	19.80	-11.607%	101	141	-26.263%
2024-06-21	22.40	22.40	22.40	22.40	-8.121%	2	43	-34.821%
2024-06-10	25.38	25.38	24.38	24.38	-4.766%	3	42	-40.115%
2024-06-07	24.94	25.60	24.94	25.60	+0.827%	32	43	-42.969%
2024-05-29	25.39	25.39	25.39	25.39	-15.927%	1	56	-42.497%
2024-05-15	30.20	30.20	30.20	30.20	+3.354%	2	56	-51.656%
2024-05-14	29.22	29.22	29.22	29.22	+0.759%	15	54	-50.034%
2024-05-09	29.85	30.00	29.00	29.00	-0.855%	19	39	-49.655%
2024-05-08	29.25	29.25	29.25	29.25	-2.824%	2	33	-50.085%
2024-05-01	31.81	31.90	30.10	30.10	-1.890%	7	33	-51.495%
2024-04-26	30.68	30.68	30.68	30.68	-4.125%	2	35	-52.412%
2024-04-23	32.00	32.00	32.00	32.00	-3.001%	1	35	-54.375%
2024-04-19	32.06	32.99	32.06	32.99	+9.347%	11	34	-55.744%
2024-04-18	30.17	30.17	30.17	30.17	+9.789%	1	24	-51.608%
2024-04-17	27.48	27.48	27.48	27.48	+12.163%	1	24	-46.870%
2024-04-12	24.50	24.50	24.50	24.50	-2.000%	4	24	-40.408%
2024-04-10	25.00	25.00	25.00	25.00	-3.475%	1	22	-41.600%
2024-04-05	25.80	25.90	25.80	25.90	-2.116%	4	23	-43.629%
2024-03-26	26.46	26.46	26.46	26.46	-0.451%	1	21	-44.822%
2024-03-25	26.83	26.83	26.58	26.58	-24.915%	14	20	-45.071%
2024-03-08	35.50	35.50	35.40	35.40	+4.118%	28	15	-58.757%
2024-02-27	34.00	34.00	34.00	34.00	0.000%	2	0	-57.059%

.dark-mode .yZ4WhH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZ4WhH{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260618P105ARM Jun 18 2026 105.00 Put (ARM260618P00105000)option OPRA

ARM20260618P105
ARM Jun 18 2026 105.00 Put (ARM260618P00105000)
option OPRA