Dark

ARM20260618P125
ARM Jun 18 2026 125.00 Put (ARM260618P00125000)
option OPRA

EOD

Jun 11, 2025

20.25-2.971%(-0.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	20.25	20.25	20.25	20.25	-2.971%	3	1,026	0.000%
2025-06-09	20.57	20.87	20.57	20.87	-7.981%	4	1,023	-2.971%
2025-06-06	22.88	22.88	22.43	22.68	-14.447%	6	1,022	-10.714%
2025-05-30	26.24	26.51	26.24	26.51	+6.895%	4	1,021	-23.614%
2025-05-29	24.69	24.80	24.69	24.80	+4.421%	2	1,021	-18.347%
2025-05-20	23.75	23.75	23.75	23.75	+5.791%	1	1,021	-14.737%
2025-05-16	22.45	22.45	22.41	22.45	-1.319%	6	1,022	-9.800%
2025-05-15	24.00	24.00	22.69	22.75	+0.442%	5	1,022	-10.989%
2025-05-14	23.47	23.47	22.60	22.65	-13.484%	4	1,022	-10.596%
2025-05-12	26.45	26.45	26.18	26.18	-9.412%	3	1,023	-22.651%
2025-05-02	28.90	28.90	28.90	28.90	-15.373%	2	1,023	-29.931%
2025-04-23	34.35	34.35	34.15	34.15	-8.690%	2	1,023	-40.703%
2025-04-22	37.40	37.40	37.40	37.40	+2.747%	1	1,022	-45.856%
2025-04-14	35.60	36.40	35.15	36.40	-22.222%	49	1,022	-44.368%
2025-04-07	48.25	48.25	46.40	46.80	+1.629%	7	1,001	-56.731%
2025-04-04	46.05	46.05	46.05	46.05	+16.582%	2	1,002	-56.026%
2025-04-03	39.95	39.95	39.50	39.50	+10.706%	2	1,003	-48.734%
2025-04-01	35.68	35.68	35.68	35.68	+6.222%	2	1,004	-43.246%
2025-03-27	33.59	33.59	33.59	33.59	+20.827%	10	1,004	-39.714%
2025-03-25	27.80	27.80	27.80	27.80	-8.130%	1	1,004	-27.158%
2025-03-20	30.26	30.26	30.26	30.26	-2.356%	5	1,004	-33.080%
2025-03-19	30.99	30.99	30.99	30.99	-1.557%	1	1,004	-34.656%
2025-03-14	31.48	31.48	31.48	31.48	-10.872%	10	1,004	-35.673%
2025-03-11	32.97	35.32	32.97	35.32	+10.134%	5	1,004	-42.667%
2025-03-10	31.45	32.07	31.45	32.07	+2.920%	6	1,004	-36.857%
2025-03-06	30.10	31.16	30.10	31.16	+1.697%	2	1,004	-35.013%
2025-03-04	31.87	31.87	30.64	30.64	+10.018%	2	1,004	-33.910%
2025-03-03	28.25	28.55	27.85	27.85	+0.180%	3	1,004	-27.289%
2025-02-28	26.40	27.80	26.33	27.80	+15.019%	74	1,004	-27.158%
2025-02-27	24.17	24.17	24.17	24.17	-2.932%	1	1,004	-16.218%
2025-02-25	24.90	24.90	24.90	24.90	+8.781%	1	1,004	-18.675%
2025-02-24	22.90	22.90	22.89	22.89	+3.108%	22	1,004	-11.533%
2025-02-21	22.20	22.20	22.20	22.20	+22.381%	30	1,004	-8.784%
2025-02-06	18.35	18.36	18.11	18.14	-9.751%	10	989	+11.632%
2025-02-04	20.10	20.10	20.10	20.10	-0.741%	94	989	+0.746%
2025-01-31	20.25	20.25	20.25	20.25	-9.800%	4	915	0.000%
2025-01-28	22.45	22.45	22.45	22.45	+20.053%	2	915	-9.800%
2025-01-24	18.70	18.70	18.70	18.70	-0.320%	2	915	+8.289%
2025-01-23	18.68	18.76	18.66	18.76	+12.403%	97	915	+7.942%
2025-01-22	17.95	17.95	16.69	16.69	-20.410%	4	915	+21.330%
2025-01-21	20.97	20.97	20.97	20.97	-12.259%	1	915	-3.433%
2025-01-15	24.00	24.00	23.90	23.90	-6.458%	11	915	-15.272%
2025-01-08	25.55	25.55	25.55	25.55	-0.195%	3	915	-20.744%
2025-01-07	25.24	25.60	25.24	25.60	+6.224%	10	915	-20.898%
2025-01-06	24.70	24.70	24.10	24.10	-8.539%	13	915	-15.975%
2025-01-03	27.20	27.20	26.35	26.35	-7.673%	6	915	-23.150%
2024-12-26	28.54	28.54	28.54	28.54	-6.426%	3	915	-29.047%
2024-12-23	30.58	30.58	30.50	30.50	+29.237%	4	915	-33.607%
2024-12-13	24.00	24.00	23.60	23.60	-3.673%	10	915	-14.195%
2024-12-12	24.56	24.56	24.50	24.50	-5.842%	2	918	-17.347%
2024-12-11	26.02	26.02	26.02	26.02	-4.091%	2	918	-22.175%
2024-12-10	27.13	27.13	27.13	27.13	+2.416%	1	918	-25.359%
2024-12-04	26.49	26.49	26.49	26.49	-4.678%	1	918	-23.556%
2024-11-25	27.79	27.79	27.79	27.79	-4.007%	1	918	-27.132%
2024-11-22	28.95	28.95	28.95	28.95	-7.063%	2	918	-30.052%
2024-10-23	31.06	31.75	31.00	31.15	+7.414%	596	918	-34.992%
2024-10-22	29.02	29.02	28.89	29.00	+0.799%	3	531	-30.172%
2024-10-21	28.97	28.97	28.77	28.77	+4.580%	2	529	-29.614%
2024-10-17	27.51	27.51	27.51	27.51	-3.710%	2	527	-26.390%
2024-10-16	28.65	28.69	28.42	28.57	-2.658%	9	526	-29.121%
2024-10-15	29.35	29.35	29.35	29.35	+7.786%	1	520	-31.005%
2024-10-14	26.91	27.23	26.91	27.23	-6.362%	4	519	-25.633%
2024-10-11	29.99	29.99	29.08	29.08	-4.185%	6	521	-30.365%
2024-10-08	30.35	30.35	30.35	30.35	-4.259%	1	521	-33.278%
2024-10-07	31.70	31.70	31.70	31.70	-3.618%	3	520	-36.120%
2024-09-30	32.89	32.89	32.89	32.89	+5.248%	1	517	-38.431%
2024-09-26	31.25	31.25	31.25	31.25	-0.794%	1	518	-35.200%
2024-09-25	31.50	31.50	31.50	31.50	-9.742%	1	518	-35.714%
2024-09-16	34.90	34.90	34.85	34.90	-0.570%	77	518	-41.977%
2024-09-11	35.10	35.10	35.10	35.10	-7.874%	1	447	-42.308%
2024-09-10	38.11	38.11	38.10	38.10	+8.239%	19	447	-46.850%
2024-08-20	35.20	35.20	35.20	35.20	-4.942%	1	432	-42.472%
2024-08-15	37.03	37.03	37.03	37.03	-3.868%	1	432	-45.315%
2024-08-14	38.52	38.52	38.52	38.52	-7.626%	1	432	-47.430%
2024-08-12	41.70	41.70	41.70	41.70	-1.767%	2	431	-51.439%
2024-08-09	42.50	42.50	42.45	42.45	-1.782%	4	431	-52.297%
2024-08-05	48.55	48.55	43.22	43.22	+1.575%	2	431	-53.147%
2024-08-02	42.55	42.55	41.87	42.55	+11.533%	5	432	-52.409%
2024-08-01	35.73	38.35	35.73	38.15	+26.116%	29	428	-46.920%
2024-07-24	30.25	30.25	30.25	30.25	+6.140%	2	400	-33.058%
2024-07-19	28.50	28.50	28.50	28.50	+1.171%	2	400	-28.947%
2024-07-17	28.25	28.25	28.17	28.17	+9.398%	13	400	-28.115%
2024-07-15	25.41	25.90	24.50	25.75	-4.204%	21	409	-21.359%
2024-07-11	26.88	26.88	26.88	26.88	+3.664%	1	396	-24.665%
2024-07-09	25.38	26.32	25.38	25.93	-14.422%	13	396	-21.905%
2024-06-27	30.30	30.30	30.30	30.30	-8.321%	1	387	-33.168%
2024-06-14	33.05	33.05	33.05	33.05	+4.622%	2	387	-38.729%
2024-06-13	31.59	31.59	31.59	31.59	-11.089%	1	388	-35.897%
2024-06-10	35.50	35.53	35.50	35.53	-1.579%	4	389	-43.006%
2024-06-07	35.45	36.15	35.45	36.10	+0.028%	206	393	-43.906%
2024-06-06	36.09	36.09	36.09	36.09	-6.865%	1	293	-43.890%
2024-06-04	38.75	38.75	38.75	38.75	+8.392%	1	292	-47.742%
2024-05-28	35.75	35.75	35.75	35.75	-10.915%	3	291	-43.357%
2024-05-23	40.13	40.13	40.13	40.13	-3.765%	1	290	-49.539%
2024-05-14	41.55	42.53	40.87	41.70	+8.003%	461	290	-51.439%
2024-05-13	38.40	39.82	38.40	38.61	-14.447%	167	119	-47.552%
2024-04-25	45.13	45.13	45.13	45.13	+8.695%	1	20	-55.130%
2024-04-17	39.72	41.52	39.72	41.52	+11.016%	11	19	-51.228%
2024-04-16	37.35	37.40	37.35	37.40	-1.579%	3	24	-45.856%
2024-04-01	38.30	38.30	38.00	38.00	-3.061%	2	24	-46.711%
2024-03-27	39.30	39.50	39.20	39.20	-2.000%	10	22	-48.342%
2024-03-21	40.00	40.75	40.00	40.00	-3.428%	8	22	-49.375%
2024-03-20	42.29	42.29	41.42	41.42	-1.381%	2	30	-51.111%
2024-03-18	42.00	42.00	42.00	42.00	-10.733%	5	29	-51.786%
2024-03-12	49.50	49.50	47.05	47.05	-3.090%	18	24	-56.961%
2024-03-11	49.75	49.75	48.55	48.55	+4.409%	6	0	-58.290%
2024-02-26	46.50	46.50	46.50	46.50	-7.037%	2	0	-56.452%
2024-02-23	50.02	50.02	50.02	50.02	-6.940%	4	0	-59.516%
2024-02-16	54.40	54.40	53.75	53.75	+3.266%	8	0	-62.326%
2024-02-14	55.17	55.50	52.05	52.05	-5.018%	26	0	-61.095%
2024-02-13	54.78	54.80	54.78	54.80	0.000%	6	0	-63.047%

.dark-mode .qWqycy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWqycy{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260618P125ARM Jun 18 2026 125.00 Put (ARM260618P00125000)option OPRA

ARM20260618P125
ARM Jun 18 2026 125.00 Put (ARM260618P00125000)
option OPRA