Dark

ARM20260918P100
ARM Sep 18 2026 100.00 Put (ARM260918P00100000)
option OPRA

EOD

Aug 20, 2026

0.04000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0400	0.0500	0.0300	0.0400	0.000%	29	3,208	0.000%
2026-08-19	0.0300	0.0400	0.0300	0.0400	+33.333%	96	3,206	0.000%
2026-08-18	0.1000	0.1500	0.0100	0.0300	-94.000%	385	3,189	+33.333%
2026-08-14	0.5000	0.5000	0.5000	0.5000	+150.000%	5	3,185	-92.000%
2026-07-30	0.4400	0.4400	0.2000	0.2000	-52.381%	4	3,185	-80.000%
2026-07-29	0.4200	0.4200	0.4200	0.4200	-6.667%	1	3,186	-90.476%
2026-07-27	0.4200	0.4500	0.4200	0.4500	-2.174%	2	3,185	-91.111%
2026-07-21	0.6700	0.6700	0.4400	0.4600	-29.231%	51	3,186	-91.304%
2026-07-17	0.6000	0.6500	0.6000	0.6500	+16.071%	2	3,224	-93.846%
2026-07-16	0.5600	0.5600	0.5600	0.5600	-20.000%	1	3,224	-92.857%
2026-07-14	0.5600	0.7000	0.5500	0.7000	+100.000%	4	3,224	-94.286%
2026-07-10	0.3400	0.3500	0.3400	0.3500	-46.154%	2	3,223	-88.571%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+160.000%	1	3,224	-93.846%
2026-06-25	0.3400	0.3400	0.2500	0.2500	-37.500%	9	3,224	-84.000%
2026-06-18	0.4000	0.4000	0.4000	0.4000	+14.286%	2	3,235	-90.000%
2026-06-16	0.6100	0.6100	0.3500	0.3500	-36.364%	8	3,235	-88.571%
2026-06-12	0.5500	0.9800	0.5000	0.5500	-15.385%	10	3,241	-92.727%
2026-06-02	0.5400	0.6500	0.5400	0.6500	+8.333%	68	3,242	-93.846%
2026-06-01	0.6100	0.6700	0.5900	0.6000	-15.493%	145	3,211	-93.333%
2026-05-29	0.7100	0.7100	0.7100	0.7100	-5.333%	15	3,072	-94.366%
2026-05-28	0.8000	0.8000	0.6600	0.7500	-31.818%	5	3,087	-94.667%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-24.658%	5	3,086	-96.364%
2026-05-20	1.4600	1.4600	1.4600	1.4600	-8.750%	1	3,086	-97.260%
2026-05-18	1.7700	1.7700	1.6000	1.6000	-10.112%	6	3,085	-97.500%
2026-05-15	1.7500	1.7800	1.7500	1.7800	+32.836%	2	3,085	-97.753%
2026-05-11	1.3300	1.3400	1.3300	1.3400	-10.667%	2	3,083	-97.015%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+4.167%	1	3,083	-97.333%
2026-05-06	1.4600	1.5500	1.3500	1.4400	-15.294%	24	3,082	-97.222%
2026-05-05	1.7500	1.7500	1.6900	1.7000	-12.821%	5	3,102	-97.647%
2026-05-04	2.0500	2.0900	1.9500	1.9500	+2.094%	41	3,104	-97.949%
2026-05-01	1.9100	1.9100	1.9100	1.9100	-6.373%	1	3,096	-97.906%
2026-04-30	2.0400	2.0400	2.0400	2.0400	-11.304%	1	3,096	-98.039%
2026-04-29	2.3000	2.3000	2.3000	2.3000	-3.766%	1	3,097	-98.261%
2026-04-28	2.7000	2.7000	2.2100	2.3900	+12.207%	7	3,098	-98.326%
2026-04-27	2.0900	2.2100	2.0600	2.1300	+7.035%	604	3,095	-98.122%
2026-04-24	1.9900	2.1300	1.7900	1.9900	-17.769%	8	3,240	-97.990%
2026-04-23	2.3700	2.4400	2.1200	2.4200	+8.036%	559	3,244	-98.347%
2026-04-22	2.5200	2.7000	2.1900	2.2400	-18.248%	61	2,911	-98.214%
2026-04-20	3.0000	3.0000	2.7400	2.7400	-8.667%	25	2,940	-98.540%
2026-04-17	3.3000	3.3000	3.0000	3.0000	-11.765%	53	2,960	-98.667%
2026-04-16	3.7000	3.7000	3.2500	3.4000	-12.821%	10	2,959	-98.824%
2026-04-14	3.8500	3.9000	3.8500	3.9000	-14.286%	5	2,965	-98.974%
2026-04-13	4.5500	4.5500	4.5500	4.5500	+7.059%	50	2,966	-99.121%
2026-04-10	4.2500	4.2500	4.0500	4.2500	-10.526%	9	2,967	-99.059%
2026-04-09	4.7500	4.7500	4.7500	4.7500	+3.261%	7	2,960	-99.158%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-19.298%	1	2,953	-99.130%
2026-04-07	5.7000	5.7000	5.7000	5.7000	+15.152%	1	2,954	-99.298%
2026-04-06	4.8800	5.0000	4.8800	4.9500	+1.434%	27	2,955	-99.192%
2026-03-31	5.0800	5.1700	4.8800	4.8800	-21.920%	24	2,953	-99.180%
2026-03-30	6.2500	6.2500	6.2500	6.2500	+17.041%	3	2,938	-99.360%
2026-03-27	5.2500	5.3400	5.2500	5.3400	+40.526%	16	2,935	-99.251%
2026-03-25	4.1500	4.2000	3.7500	3.8000	-33.913%	138	2,930	-98.947%
2026-03-24	5.8000	6.0500	5.4500	5.7500	-1.709%	405	3,011	-99.304%
2026-03-23	5.6000	5.8500	5.6000	5.8500	-7.874%	27	3,146	-99.316%
2026-03-20	5.6900	6.3500	5.6900	6.3500	-6.618%	2	3,126	-99.370%
2026-03-19	7.3000	7.3000	6.8000	6.8000	-2.158%	6	3,127	-99.412%
2026-03-18	6.5500	7.2500	6.5500	6.9500	-2.797%	4	3,127	-99.424%
2026-03-17	7.2500	7.2500	7.1500	7.1500	-31.250%	51	3,128	-99.441%
2026-03-13	9.9000	10.4000	9.8000	10.4000	+2.463%	359	3,126	-99.615%
2026-03-12	10.1000	10.1500	10.1000	10.1500	+3.360%	10	2,963	-99.606%
2026-03-10	9.8200	9.8200	9.8200	9.8200	-2.191%	3	2,963	-99.593%
2026-03-09	11.8800	11.9500	10.0000	10.0400	-4.834%	663	2,966	-99.602%
2026-03-06	10.0000	10.5500	10.0000	10.5500	+14.054%	37	2,481	-99.621%
2026-03-05	9.1000	9.6000	9.1000	9.2500	+3.352%	48	2,444	-99.568%
2026-03-03	8.9500	8.9500	8.9500	8.9500	+10.494%	2	2,398	-99.553%
2026-03-02	8.1000	8.1000	8.1000	8.1000	+20.000%	2	2,396	-99.506%
2026-02-25	7.0000	7.2500	6.7500	6.7500	-4.930%	47	2,434	-99.407%
2026-02-24	7.1000	7.1000	7.1000	7.1000	-8.387%	1	2,434	-99.437%
2026-02-18	7.3200	7.7500	7.3200	7.7500	-11.932%	3	2,433	-99.484%
2026-02-17	8.8000	8.8000	8.8000	8.8000	-4.348%	15	2,430	-99.545%
2026-02-12	8.5000	9.2000	8.5000	9.2000	+15.000%	3	2,445	-99.565%
2026-02-11	7.9900	8.2400	7.8700	8.0000	-0.249%	620	3,046	-99.500%
2026-02-10	8.0200	8.0200	8.0200	8.0200	-7.710%	1	2,863	-99.501%
2026-02-09	9.0000	9.3000	8.3000	8.6900	-5.027%	17	2,864	-99.540%
2026-02-06	10.9300	10.9300	9.1500	9.1500	-16.055%	30	2,865	-99.563%
2026-02-05	14.5000	14.5000	10.9000	10.9000	-21.864%	3	2,865	-99.633%
2026-02-04	14.7000	14.7000	13.5400	13.9500	+5.682%	78	2,864	-99.713%
2026-02-03	13.2000	13.2000	13.2000	13.2000	-0.752%	1	2,867	-99.697%
2026-02-02	13.3000	13.3000	13.3000	13.3000	0.000%	1	2,866	-99.699%
2026-01-29	12.2700	13.3000	12.2700	13.3000	+19.604%	4	2,865	-99.699%
2026-01-26	11.0600	11.1200	11.0600	11.1200	+2.963%	7	2,869	-99.640%
2026-01-23	10.8800	10.8800	10.8000	10.8000	+8.000%	3	2,865	-99.630%
2026-01-22	9.9800	10.0200	9.7300	10.0000	-9.910%	294	2,864	-99.600%
2026-01-21	11.0500	11.9000	11.0500	11.1000	-19.682%	14	2,570	-99.640%
2026-01-16	13.8200	13.8200	13.8200	13.8200	-8.234%	50	2,578	-99.711%
2026-01-14	15.0000	15.0600	15.0000	15.0600	+13.746%	2	2,578	-99.734%
2026-01-13	13.2000	13.2400	13.1200	13.2400	+11.730%	19	2,576	-99.698%
2026-01-08	12.0000	12.0000	11.8500	11.8500	+6.278%	2	2,557	-99.662%
2026-01-02	11.6000	11.6000	11.1500	11.1500	-10.800%	3	2,556	-99.641%
2025-12-31	12.5000	12.5000	12.5000	12.5000	+5.042%	3	2,553	-99.680%
2025-12-30	12.2000	12.2000	11.9000	11.9000	-3.409%	46	2,553	-99.664%
2025-12-26	12.3200	12.3200	12.3200	12.3200	+2.667%	2	2,507	-99.675%
2025-12-24	12.0000	12.0000	12.0000	12.0000	-0.744%	3	2,506	-99.667%
2025-12-23	12.0900	12.0900	12.0900	12.0900	+6.991%	1	2,506	-99.669%
2025-12-22	11.0500	11.3000	10.9500	11.3000	0.000%	320	2,505	-99.646%
2025-12-19	11.8000	11.8000	11.3000	11.3000	-7.301%	7	2,249	-99.646%
2025-12-17	10.4000	12.2000	10.4000	12.1900	+23.131%	57	2,242	-99.672%
2025-12-16	10.3500	10.3500	9.8100	9.9000	+5.544%	1,061	2,239	-99.596%
2025-12-15	8.5000	9.3800	8.5000	9.3800	+15.802%	7	1,696	-99.574%
2025-12-12	8.1000	8.1500	8.1000	8.1000	+9.459%	29	1,690	-99.506%
2025-12-11	7.3500	8.0000	7.3500	7.4000	-8.642%	6	1,689	-99.459%
2025-12-03	8.1000	8.1000	8.1000	8.1000	-4.255%	3	1,689	-99.506%
2025-12-01	8.4600	8.4600	8.4600	8.4600	-8.043%	20	1,689	-99.527%
2025-11-26	9.2000	9.2000	9.2000	9.2000	-9.804%	1	1,680	-99.565%
2025-11-25	10.0500	10.4000	9.9500	10.2000	-6.849%	631	1,680	-99.608%
2025-11-21	11.6000	11.6000	10.9500	10.9500	+13.472%	1,005	1,494	-99.635%
2025-11-19	9.8000	9.8000	9.5500	9.6500	-3.500%	48	497	-99.585%
2025-11-18	10.0000	10.0000	10.0000	10.0000	+20.482%	1	474	-99.600%
2025-11-14	8.3000	8.3000	8.3000	8.3000	+11.260%	3	474	-99.518%
2025-11-12	7.4600	7.4600	7.4600	7.4600	+18.225%	1	474	-99.464%
2025-11-05	6.8000	6.8500	6.2300	6.3100	+0.159%	42	474	-99.366%
2025-10-21	6.2500	6.3000	6.2500	6.3000	+3.279%	2	468	-99.365%
2025-10-20	6.3500	6.3500	6.1000	6.1000	-11.079%	84	468	-99.344%
2025-10-17	6.7500	6.8600	6.7500	6.8600	+6.357%	2	498	-99.417%
2025-10-16	6.4500	6.4500	6.4500	6.4500	-20.370%	1	497	-99.380%
2025-10-10	7.8000	8.1500	7.8000	8.1000	+16.547%	278	497	-99.506%
2025-10-03	6.9500	6.9500	6.9500	6.9500	-8.553%	1	247	-99.424%
2025-09-24	7.6000	7.6000	7.6000	7.6000	-6.173%	1	248	-99.474%
2025-09-19	7.7900	8.1000	7.7900	8.1000	+30.856%	207	247	-99.506%
2025-09-11	6.4000	6.4000	6.1900	6.1900	-19.610%	5	45	-99.354%
2025-09-09	7.7000	7.7000	7.7000	7.7000	-17.647%	1	48	-99.481%
2025-09-03	9.3500	9.3500	9.3500	9.3500	+9.229%	1	48	-99.572%
2025-08-22	8.5600	8.5600	8.5600	8.5600	-1.609%	1	47	-99.533%
2025-08-18	8.7000	8.7000	8.7000	8.7000	+6.098%	1	46	-99.540%
2025-08-12	8.2000	8.2000	8.2000	8.2000	-15.026%	1	46	-99.512%
2025-08-07	9.6500	9.6500	9.6500	9.6500	-1.531%	4	46	-99.585%
2025-08-01	9.8000	9.8000	9.8000	9.8000	+18.788%	1	44	-99.592%
2025-07-31	8.2500	8.2500	8.2500	8.2500	+22.222%	5	44	-99.515%
2025-07-30	6.7500	6.7500	6.7500	6.7500	-16.149%	1	39	-99.407%
2025-07-17	8.1500	8.1500	8.0500	8.0500	-17.605%	2	38	-99.503%
2025-07-14	9.7700	9.7700	9.7700	9.7700	+10.520%	5	38	-99.591%
2025-07-07	8.8400	8.8400	8.8400	8.8400	+1.029%	1	34	-99.548%
2025-07-03	9.0000	9.0000	8.7000	8.7500	-3.315%	6	30	-99.543%
2025-06-27	8.3300	9.0500	8.3300	9.0500	-23.950%	2	30	-99.558%
2025-06-17	11.9200	11.9200	11.9000	11.9000	-13.768%	5	30	-99.664%
2025-06-13	13.5000	13.8000	13.5000	13.8000	-13.750%	4	26	-99.710%
2025-05-23	16.0000	16.0000	16.0000	16.0000	-11.846%	2	26	-99.750%
2025-05-09	18.1500	18.1500	18.1500	18.1500	-2.733%	2	26	-99.780%
2025-05-01	18.6600	18.6600	18.6600	18.6600	-10.504%	1	25	-99.786%
2025-04-30	20.8500	20.8500	20.8500	20.8500	-0.239%	2	25	-99.808%
2025-04-28	20.9000	20.9000	20.9000	20.9000	+2.956%	4	23	-99.809%
2025-04-25	20.3000	20.3000	20.3000	20.3000	-0.588%	4	19	-99.803%
2025-04-24	20.4200	20.4200	20.4200	20.4200	-25.201%	2	21	-99.804%
2025-04-10	25.1000	27.3000	25.1000	27.3000	-8.543%	10	19	-99.853%
2025-04-09	29.8500	29.8500	29.8500	29.8500	+10.556%	1	12	-99.866%
2025-04-08	27.0000	27.0000	27.0000	27.0000	-15.307%	2	11	-99.852%
2025-04-07	31.8800	31.8800	31.8800	31.8800	+4.696%	2	11	-99.875%
2025-04-04	31.6200	31.6200	30.4500	30.4500	+25.464%	10	10	-99.869%
2025-03-31	24.2700	24.2700	24.2700	24.2700	+7.105%	5	10	-99.835%
2025-03-28	22.7000	22.7000	22.6600	22.6600	+9.100%	6	9	-99.823%
2025-03-27	20.7700	20.7700	20.7700	20.7700	+7.952%	1	8	-99.807%
2025-03-20	19.2400	19.2400	19.2400	19.2400	-11.945%	1	7	-99.792%
2025-03-13	21.8500	21.8500	21.8500	21.8500	+12.629%	1	5	-99.817%
2025-03-07	19.4000	19.4000	19.4000	19.4000	+19.385%	2	5	-99.794%
2025-02-28	16.2500	16.2500	16.2500	16.2500	+21.269%	2	4	-99.754%
2025-02-21	13.4000	13.4000	13.4000	13.4000	+10.744%	2	3	-99.701%
2025-02-14	12.1000	12.1000	12.1000	12.1000	+1.681%	2	1	-99.669%
2025-02-12	11.9000	11.9000	11.9000	11.9000	+0.084%	1	1	-99.664%
2025-02-05	12.6400	12.6400	11.8900	11.8900	0.000%	14	0	-99.664%

.dark-mode .C0qSqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0qSqK{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918P100ARM Sep 18 2026 100.00 Put (ARM260918P00100000)option OPRA

ARM20260918P100
ARM Sep 18 2026 100.00 Put (ARM260918P00100000)
option OPRA