Dark

ARM20260618P70
ARM Jun 18 2026 70.00 Put (ARM260618P00070000)
option OPRA

EOD

Jun 10, 2025

3.60-12.195%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	3.60	3.60	3.60	3.60	-12.195%	1	1,323	0.000%
2025-06-05	4.10	4.10	4.10	4.10	-5.093%	1	1,323	-12.195%
2025-06-04	4.32	4.32	4.32	4.32	+8.271%	2	1,322	-16.667%
2025-05-28	3.99	3.99	3.99	3.99	-1.966%	1	1,322	-9.774%
2025-05-27	4.07	4.07	4.07	4.07	-15.208%	10	1,322	-11.548%
2025-05-23	4.72	4.80	4.72	4.80	+11.111%	12	1,338	-25.000%
2025-05-21	4.32	4.32	4.32	4.32	-0.690%	3	1,338	-16.667%
2025-05-20	4.35	4.35	4.35	4.35	+6.880%	1	1,335	-17.241%
2025-05-16	3.95	4.07	3.95	4.07	-1.214%	8	1,335	-11.548%
2025-05-14	4.27	4.27	4.12	4.12	-5.287%	6	1,334	-12.621%
2025-05-13	4.35	4.35	4.35	4.35	-13.000%	5	1,328	-17.241%
2025-05-12	5.00	5.00	5.00	5.00	-11.817%	5	1,328	-28.000%
2025-05-08	5.67	5.67	5.67	5.67	-20.141%	1	1,328	-36.508%
2025-04-28	7.10	7.10	7.10	7.10	+0.282%	3	1,328	-49.296%
2025-04-24	7.30	7.30	7.08	7.08	-8.052%	16	1,327	-49.153%
2025-04-23	7.70	7.70	7.70	7.70	-24.138%	1	1,330	-53.247%
2025-04-21	9.85	10.15	9.85	10.15	-5.140%	5	1,330	-64.532%
2025-04-10	10.70	10.70	10.70	10.70	-13.008%	10	1,330	-66.355%
2025-04-09	12.64	12.64	12.30	12.30	+5.579%	46	1,320	-70.732%
2025-04-08	11.65	11.65	11.65	11.65	-10.591%	1	1,321	-69.099%
2025-04-07	15.75	15.75	13.03	13.03	+72.354%	11	1,321	-72.371%
2025-04-02	7.90	7.90	7.56	7.56	-10.000%	99	1,321	-52.381%
2025-04-01	8.40	8.40	8.40	8.40	-3.002%	11	1,407	-57.143%
2025-03-31	8.73	8.81	8.66	8.66	+3.713%	7	1,418	-58.430%
2025-03-28	8.35	8.35	8.35	8.35	+16.457%	40	1,415	-56.886%
2025-03-27	7.17	7.17	7.17	7.17	+6.222%	1	1,415	-49.791%
2025-03-26	6.81	6.81	6.75	6.75	-2.174%	2	1,415	-46.667%
2025-03-21	6.90	6.90	6.90	6.90	-0.719%	20	1,415	-47.826%
2025-03-20	6.95	6.95	6.95	6.95	-10.897%	20	1,415	-48.201%
2025-03-12	7.55	7.80	7.55	7.80	+6.122%	80	1,415	-53.846%
2025-03-10	6.80	7.40	6.80	7.35	+14.844%	40	1,346	-51.020%
2025-03-07	6.85	6.90	6.40	6.40	+20.755%	1,952	1,318	-43.750%
2025-02-28	5.20	5.30	5.20	5.30	+21.839%	4	381	-32.075%
2025-02-26	4.20	4.35	4.20	4.35	+16.000%	8	381	-17.241%
2025-02-21	3.75	3.75	3.75	3.75	+8.696%	2	381	-4.000%
2025-02-14	3.45	3.45	3.45	3.45	-4.696%	4	381	+4.348%
2025-02-13	3.62	3.62	3.62	3.62	-2.162%	3	383	-0.552%
2025-02-05	3.70	3.70	3.70	3.70	-9.756%	12	383	-2.703%
2025-01-30	4.10	4.10	4.10	4.10	-10.870%	3	376	-12.195%
2025-01-16	4.60	4.60	4.60	4.60	-8.000%	1	376	-21.739%
2025-01-06	4.90	5.00	4.90	5.00	-21.875%	2	377	-28.000%
2024-11-26	6.40	6.40	6.40	6.40	-12.329%	2	378	-43.750%
2024-11-19	7.50	7.50	7.30	7.30	-5.806%	9	378	-50.685%
2024-11-15	7.75	7.75	7.75	7.75	+10.242%	2	378	-53.548%
2024-10-30	7.03	7.03	7.03	7.03	-3.699%	3	378	-48.791%
2024-10-28	7.30	7.30	7.30	7.30	-3.311%	1	378	-50.685%
2024-10-25	7.55	7.55	7.55	7.55	+1.342%	6	378	-52.318%
2024-10-22	7.45	7.45	7.45	7.45	+1.361%	2	378	-51.678%
2024-10-18	7.35	7.35	7.35	7.35	-2.906%	2	376	-51.020%
2024-10-15	7.57	7.57	7.57	7.57	+12.985%	1	376	-52.444%
2024-10-14	6.70	6.70	6.70	6.70	-27.174%	1	376	-46.269%
2024-10-02	9.20	9.20	9.20	9.20	+10.180%	5	376	-60.870%
2024-09-26	8.40	8.40	8.30	8.35	-5.650%	28	379	-56.886%
2024-09-25	8.73	8.85	8.73	8.85	+1.027%	20	393	-59.322%
2024-09-23	8.76	8.76	8.76	8.76	-7.789%	1	393	-58.904%
2024-09-16	9.50	9.50	9.50	9.50	+7.345%	1	393	-62.105%
2024-09-13	8.85	8.85	8.85	8.85	-9.231%	20	393	-59.322%
2024-08-29	9.75	9.75	9.75	9.75	-6.699%	1	393	-63.077%
2024-08-27	10.45	10.45	10.45	10.45	+1.951%	27	393	-65.550%
2024-08-26	10.25	10.25	10.25	10.25	-1.442%	1	393	-64.878%
2024-08-22	10.40	10.40	10.40	10.40	-0.952%	10	393	-65.385%
2024-08-15	10.50	10.50	10.50	10.50	-3.670%	20	393	-65.714%
2024-08-14	10.90	10.90	10.90	10.90	-5.217%	1	393	-66.972%
2024-08-13	11.78	11.78	11.50	11.50	-3.766%	15	392	-68.696%
2024-08-12	11.95	11.95	11.95	11.95	-17.586%	14	406	-69.874%
2024-08-07	14.38	14.50	14.38	14.50	+3.571%	10	406	-75.172%
2024-08-06	14.00	14.00	14.00	14.00	+3.627%	5	408	-74.286%
2024-08-05	13.50	13.51	13.50	13.51	+23.831%	6	408	-73.353%
2024-08-01	9.30	11.45	9.30	10.91	+36.375%	11	409	-67.003%
2024-07-31	8.26	8.26	8.00	8.00	-14.439%	8	411	-55.000%
2024-07-30	9.35	9.35	9.35	9.35	+7.471%	3	411	-61.497%
2024-07-29	8.70	8.70	8.70	8.70	+6.748%	1	410	-58.621%
2024-07-25	8.15	8.15	8.15	8.15	+4.487%	1	410	-55.828%
2024-07-24	7.80	7.80	7.80	7.80	+18.182%	1	410	-53.846%
2024-07-23	6.60	6.60	6.60	6.60	+7.317%	5	410	-45.455%
2024-07-16	6.15	6.15	6.15	6.15	-1.442%	4	405	-41.463%
2024-07-15	6.24	6.24	6.24	6.24	-7.143%	1	405	-42.308%
2024-07-11	7.20	7.20	6.72	6.72	+6.667%	10	406	-46.429%
2024-07-10	6.30	6.30	6.30	6.30	-3.817%	1	406	-42.857%
2024-07-08	6.51	6.55	6.51	6.55	-15.375%	3	406	-45.038%
2024-07-03	7.74	7.74	7.74	7.74	-3.851%	1	408	-53.488%
2024-06-27	8.05	8.05	8.05	8.05	-2.068%	2	408	-55.280%
2024-06-26	8.22	8.22	8.22	8.22	-11.231%	1	408	-56.204%
2024-06-24	9.26	9.26	9.26	9.26	-2.011%	5	408	-61.123%
2024-06-20	9.45	9.45	9.45	9.45	+9.502%	1	413	-61.905%
2024-06-18	8.63	8.63	8.63	8.63	-6.196%	10	413	-58.285%
2024-06-14	9.20	9.20	9.20	9.20	+7.981%	2	413	-60.870%
2024-06-12	9.97	9.97	8.52	8.52	-13.939%	25	412	-57.746%
2024-06-10	10.20	10.25	9.90	9.90	-3.415%	14	412	-63.636%
2024-06-07	10.25	10.25	10.25	10.25	+1.787%	20	416	-64.878%
2024-05-29	10.07	10.07	10.07	10.07	-7.615%	1	416	-64.250%
2024-05-24	10.90	10.90	10.90	10.90	-1.357%	2	415	-66.972%
2024-05-23	11.05	11.05	11.05	11.05	-4.823%	5	410	-67.421%
2024-05-21	11.40	11.61	11.40	11.61	-10.692%	2	410	-68.992%
2024-05-15	13.00	13.00	13.00	13.00	+3.175%	2	410	-72.308%
2024-05-14	12.10	12.60	12.00	12.60	+15.596%	22	408	-71.429%
2024-05-13	11.10	11.40	10.90	10.90	+5.620%	15	403	-66.972%
2024-05-10	10.35	10.35	10.32	10.32	-10.649%	4	401	-65.116%
2024-05-09	12.38	12.38	10.90	11.55	-1.535%	24	402	-68.831%
2024-05-08	11.50	11.73	11.50	11.73	-1.346%	4	397	-69.309%
2024-05-06	11.70	11.89	11.70	11.89	-9.237%	2	396	-69.722%
2024-05-02	13.18	13.18	13.10	13.10	+1.080%	3	396	-72.519%
2024-05-01	13.20	13.25	12.96	12.96	+6.230%	9	398	-72.222%
2024-04-30	12.20	12.20	12.20	12.20	-1.215%	10	393	-70.492%
2024-04-26	12.60	12.69	12.35	12.35	-5.000%	14	383	-70.850%
2024-04-25	13.00	13.00	13.00	13.00	+1.089%	1	377	-72.308%
2024-04-23	13.50	13.50	12.86	12.86	-13.108%	4	377	-72.006%
2024-04-19	13.76	14.80	13.75	14.80	+19.451%	22	377	-75.676%
2024-04-17	11.21	12.39	11.21	12.39	+26.043%	76	357	-70.944%
2024-04-15	9.83	9.83	9.83	9.83	+4.352%	10	304	-63.377%
2024-04-12	9.42	9.42	9.42	9.42	+2.391%	2	304	-61.783%
2024-04-11	9.20	9.20	9.20	9.20	-7.071%	1	305	-60.870%
2024-04-10	9.70	9.90	9.70	9.90	+1.538%	3	305	-63.636%
2024-04-09	9.75	9.75	9.75	9.75	-1.015%	1	302	-63.077%
2024-04-08	10.15	10.15	9.85	9.85	-2.475%	113	301	-63.452%
2024-04-05	10.55	10.55	10.10	10.10	+0.698%	326	208	-64.356%
2024-04-03	10.03	10.03	10.03	10.03	-3.092%	2	64	-64.108%
2024-04-01	10.40	10.40	10.35	10.35	-2.358%	2	62	-65.217%
2024-03-28	10.11	10.60	10.10	10.60	-3.636%	3	59	-66.038%
2024-03-27	11.00	11.00	11.00	11.00	+0.457%	2	59	-67.273%
2024-03-26	10.73	10.99	10.73	10.95	+0.459%	20	57	-67.123%
2024-03-25	11.13	11.13	10.90	10.90	-8.172%	2	39	-66.972%
2024-03-22	11.87	11.87	11.87	11.87	-12.204%	2	39	-69.671%
2024-03-13	13.52	13.52	13.52	13.52	-14.159%	2	40	-73.373%
2024-03-11	16.55	16.55	15.75	15.75	+6.780%	6	0	-77.143%
2024-03-01	15.34	16.25	14.65	14.75	-7.755%	8	0	-75.593%
2024-02-26	15.99	15.99	15.99	15.99	-8.103%	2	0	-77.486%
2024-02-22	16.50	18.28	16.50	17.40	-10.078%	46	0	-79.310%
2024-02-21	19.35	19.35	19.35	19.35	-5.147%	2	0	-81.395%
2024-02-20	20.40	20.40	20.40	20.40	+7.368%	2	0	-82.353%
2024-02-16	19.00	19.00	19.00	19.00	-5.000%	12	0	-81.053%
2024-02-15	20.00	20.00	20.00	20.00	+4.493%	2	0	-82.000%
2024-02-14	18.94	19.14	18.94	19.14	-2.941%	4	0	-81.191%
2024-02-13	18.50	19.72	18.50	19.72	0.000%	2	0	-81.744%

.dark-mode .gCNytn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCNytn{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260618P70ARM Jun 18 2026 70.00 Put (ARM260618P00070000)option OPRA

ARM20260618P70
ARM Jun 18 2026 70.00 Put (ARM260618P00070000)
option OPRA