Dark

ARM20260821P120
ARM Aug 21 2026 120.00 Put (ARM260821P00120000)
option OPRA

EOD

Jul 1, 2026

0.2600-10.345%(-0.0300)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3800	0.4000	0.2200	0.2600	-10.345%	46	1,702	0.000%
2026-06-30	0.4000	0.4100	0.1900	0.2900	-43.137%	61	1,704	-10.345%
2026-06-26	0.5100	0.5100	0.5100	0.5100	+325.000%	2	1,695	-49.020%
2026-06-25	0.3100	0.3100	0.1200	0.1200	-61.290%	7	1,697	+116.667%
2026-06-22	0.3100	0.3100	0.3100	0.3100	-24.390%	1	1,701	-16.129%
2026-06-18	0.3900	0.4100	0.3900	0.4100	+7.895%	2	1,701	-36.585%
2026-06-16	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,701	-31.579%
2026-06-12	0.5700	0.5700	0.5000	0.5000	-37.500%	6	1,701	-48.000%
2026-06-11	0.7600	1.0000	0.7100	0.8000	+29.032%	9	1,701	-67.500%
2026-06-09	0.6200	0.6200	0.6200	0.6200	+6.897%	3	1,702	-58.065%
2026-06-08	0.5800	0.5800	0.5800	0.5800	+16.000%	2	1,702	-55.172%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+4.167%	10	1,702	-48.000%
2026-06-03	0.8100	0.8100	0.4800	0.4800	-20.000%	13	1,692	-45.833%
2026-06-02	0.6300	0.6300	0.5700	0.6000	-9.091%	3	1,694	-56.667%
2026-06-01	0.8200	0.8200	0.6600	0.6600	-5.714%	5	1,695	-60.606%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-25.532%	3	1,692	-62.857%
2026-05-26	0.9500	0.9500	0.9400	0.9400	-10.476%	3	1,692	-72.340%
2026-05-22	1.2600	1.2600	1.0500	1.0500	-14.634%	12	1,692	-75.238%
2026-05-21	1.6100	1.8500	1.1200	1.2300	-37.563%	23	1,696	-78.862%
2026-05-20	1.9700	1.9700	1.9700	1.9700	-19.592%	1	1,696	-86.802%
2026-05-19	2.4500	2.4500	2.4500	2.4500	-6.844%	4	1,693	-89.388%
2026-05-18	2.6300	2.6300	2.6300	2.6300	-2.593%	6	1,693	-90.114%
2026-05-15	2.8500	2.8500	2.6900	2.7000	+9.756%	6	1,693	-90.370%
2026-05-14	2.2500	2.4600	2.2500	2.4600	+23.000%	22	1,689	-89.431%
2026-05-13	2.1800	2.1800	2.0000	2.0000	-19.028%	3	1,665	-87.000%
2026-05-12	2.3300	2.4700	2.3000	2.4700	+20.488%	3	1,665	-89.474%
2026-05-11	2.1000	2.1000	2.0500	2.0500	-2.381%	7	1,665	-87.317%
2026-05-08	2.1000	2.1000	2.1000	2.1000	-9.483%	11	1,664	-87.619%
2026-05-07	2.9500	2.9500	2.1600	2.3200	+6.912%	9	1,654	-88.793%
2026-05-06	2.0400	2.1700	2.0400	2.1700	-21.377%	11	1,650	-88.018%
2026-05-05	2.6500	2.8000	2.6500	2.7600	-17.857%	103	1,650	-90.580%
2026-05-04	2.9800	3.3600	2.9800	3.3600	+14.676%	606	1,750	-92.262%
2026-05-01	2.9300	2.9300	2.9300	2.9300	-9.846%	1	1,560	-91.126%
2026-04-30	3.4300	3.4300	3.1200	3.2500	-13.333%	16	1,560	-92.000%
2026-04-29	4.1400	4.1400	3.7500	3.7500	-8.537%	11	1,554	-93.067%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+18.841%	50	1,553	-93.659%
2026-04-27	3.3400	3.4500	3.3400	3.4500	+27.778%	3	1,503	-92.464%
2026-04-24	2.5600	2.8800	2.5600	2.7000	-31.472%	106	1,502	-90.370%
2026-04-23	3.7000	3.9400	3.7000	3.9400	+2.338%	11	1,502	-93.401%
2026-04-22	4.4000	4.4000	3.6700	3.8500	-18.605%	4	1,501	-93.247%
2026-04-21	4.2500	4.7300	4.2500	4.7300	-17.018%	4	1,501	-94.503%
2026-04-17	5.7000	5.7000	5.7000	5.7000	-8.065%	1	1,501	-95.439%
2026-04-16	6.2000	6.2000	6.2000	6.2000	-7.463%	1	1,502	-95.806%
2026-04-15	6.5500	6.8500	6.4000	6.7000	+3.077%	15	1,503	-96.119%
2026-04-14	6.5500	6.5500	6.5000	6.5000	-10.345%	2	1,505	-96.000%
2026-04-13	7.9000	7.9000	7.2000	7.2500	-12.965%	22	1,506	-96.414%
2026-04-10	7.5000	8.3300	7.5000	8.3300	-0.240%	5	1,492	-96.879%
2026-04-08	8.1700	8.3500	8.1700	8.3500	-17.572%	51	1,490	-96.886%
2026-04-07	10.1300	10.1300	10.1300	10.1300	+4.218%	2	1,491	-97.433%
2026-04-02	9.2300	9.7200	9.2000	9.7200	+19.264%	5	1,485	-97.325%
2026-04-01	8.1500	8.1500	8.1500	8.1500	-11.892%	50	1,485	-96.810%
2026-03-31	9.3000	9.6500	9.2500	9.2500	-21.610%	13	1,485	-97.189%
2026-03-30	10.4500	11.8000	10.4500	11.8000	+18.593%	9	1,495	-97.797%
2026-03-27	10.2000	10.2000	9.8000	9.9500	+24.375%	27	1,494	-97.387%
2026-03-26	7.1200	8.0000	7.0700	8.0000	+11.111%	115	1,496	-96.750%
2026-03-25	7.6700	8.0000	7.2000	7.2000	-35.484%	5	1,397	-96.389%
2026-03-24	11.1600	11.1600	11.1600	11.1600	-4.615%	2	1,397	-97.670%
2026-03-20	11.1100	11.7000	11.1100	11.7000	-11.898%	6	1,399	-97.778%
2026-03-19	13.2800	13.2800	13.2800	13.2800	+1.374%	2	1,394	-98.042%
2026-03-18	13.1000	13.1000	13.1000	13.1000	-3.107%	4	1,396	-98.015%
2026-03-17	13.4800	13.5200	13.4800	13.5200	-12.265%	2	1,400	-98.077%
2026-03-16	15.4100	15.4100	15.4100	15.4100	-26.127%	10	1,402	-98.313%
2026-03-09	20.8600	20.8600	20.8600	20.8600	+10.079%	1	1,392	-98.754%
2026-03-06	18.3200	18.9500	18.3200	18.9500	+22.813%	2	1,392	-98.628%
2026-03-04	15.4300	15.4300	15.4300	15.4300	-5.337%	8	1,391	-98.315%
2026-03-03	16.3000	16.3000	16.3000	16.3000	+14.146%	1	1,383	-98.405%
2026-02-27	14.2800	14.2800	14.2800	14.2800	-14.899%	1	1,382	-98.179%
2026-02-17	16.7800	16.7800	16.7800	16.7800	+6.135%	1	1,383	-98.451%
2026-02-13	15.6500	15.8100	15.4000	15.8100	+5.050%	146	1,237	-98.355%
2026-02-11	15.0500	15.0500	15.0500	15.0500	+1.347%	1	1,237	-98.272%
2026-02-10	14.8500	14.8500	14.8500	14.8500	-9.726%	1	1,236	-98.249%
2026-02-06	19.8500	19.8500	16.4500	16.4500	-25.227%	60	1,237	-98.419%
2026-02-05	21.3500	22.0000	21.0300	22.0000	-13.386%	3	1,212	-98.818%
2026-02-04	25.4000	25.4000	25.4000	25.4000	-2.942%	1	1,211	-98.976%
2026-02-03	26.1700	26.1700	26.1700	26.1700	+9.042%	1	1,210	-99.006%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+22.825%	1	1,209	-98.917%
2026-01-28	19.5400	19.5400	19.5400	19.5400	-0.762%	1	1,208	-98.669%
2026-01-23	19.6900	19.6900	19.6900	19.6900	+8.365%	2	1,207	-98.680%
2026-01-22	18.4500	18.4500	18.1700	18.1700	-10.713%	14	1,207	-98.569%
2026-01-21	20.3500	20.3500	20.3500	20.3500	-17.611%	10	1,207	-98.722%
2026-01-16	24.7000	24.7000	24.7000	24.7000	+4.000%	77	1,190	-98.947%
2026-01-15	23.7500	23.7500	23.7500	23.7500	+8.447%	1	1,190	-98.905%
2026-01-09	21.9000	21.9000	21.9000	21.9000	+2.098%	1	1,190	-98.813%
2026-01-08	21.4500	21.4500	21.4000	21.4500	+6.983%	30	1,190	-98.788%
2026-01-07	20.0500	20.0500	20.0500	20.0500	-7.816%	1	1,185	-98.703%
2025-12-30	21.8300	21.9000	21.7500	21.7500	-0.685%	33	1,184	-98.805%
2025-12-26	21.9000	21.9000	21.9000	21.9000	+4.535%	40	1,151	-98.813%
2025-12-17	20.9500	20.9500	20.9500	20.9500	+17.301%	6	1,111	-98.759%
2025-12-16	18.9900	18.9900	17.8600	17.8600	+26.577%	2	1,106	-98.544%
2025-12-02	14.1000	14.1100	14.1000	14.1100	-12.197%	4	1,104	-98.157%
2025-11-26	16.0700	16.0700	16.0700	16.0700	-8.952%	2	1,104	-98.382%
2025-11-25	17.5000	17.6500	17.5000	17.6500	-2.216%	16	1,104	-98.527%
2025-11-21	18.5500	18.6000	17.9900	18.0500	+34.701%	627	1,104	-98.560%
2025-11-12	13.4000	13.4000	13.4000	13.4000	-3.943%	2	513	-98.060%
2025-11-07	13.9500	13.9500	13.9500	13.9500	+20.259%	1	513	-98.136%
2025-11-06	11.6000	11.6000	11.6000	11.6000	+13.949%	1	513	-97.759%
2025-10-24	10.1800	10.1800	10.1800	10.1800	-3.048%	1	512	-97.446%
2025-10-20	10.5000	10.5000	10.5000	10.5000	+0.962%	1	513	-97.524%
2025-10-16	10.4000	10.4000	10.4000	10.4000	-3.704%	1	514	-97.500%
2025-10-15	10.8000	10.8000	10.8000	10.8000	-0.461%	1	514	-97.593%
2025-10-14	10.8500	10.8500	10.8500	10.8500	-11.429%	1	515	-97.604%
2025-10-10	11.7200	12.2500	11.7200	12.2500	+12.282%	2	514	-97.878%
2025-10-09	10.9100	10.9100	10.9100	10.9100	-18.277%	1	512	-97.617%
2025-10-01	13.3500	13.3500	13.3500	13.3500	-8.936%	1	512	-98.052%
2025-09-25	14.7000	14.7000	14.6600	14.6600	+26.926%	501	513	-98.226%
2025-09-16	11.5500	11.5500	11.5500	11.5500	-2.119%	1	12	-97.749%
2025-09-10	11.7500	11.8000	11.7500	11.8000	-20.270%	20	11	-97.797%
2025-08-29	14.8000	14.8000	14.8000	14.8000	+2.069%	1	1	-98.243%
2025-08-27	14.7100	14.7100	14.5000	14.5000	-3.654%	2	1	-98.207%
2025-08-25	15.0500	15.0500	15.0500	15.0500	-14.000%	1	1	-98.272%
2025-08-20	17.5000	17.5000	17.5000	17.5000	+9.375%	1	1	-98.514%
2025-08-19	15.5000	16.0000	15.5000	16.0000	0.000%	2	1	-98.375%

.dark-mode .y3vqqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y3vqqm{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260821P120ARM Aug 21 2026 120.00 Put (ARM260821P00120000)option OPRA

ARM20260821P120
ARM Aug 21 2026 120.00 Put (ARM260821P00120000)
option OPRA