Dark

ARM20260918P105
ARM Sep 18 2026 105.00 Put (ARM260918P00105000)
option OPRA

EOD

Aug 20, 2026

0.0500+150.000%(+0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0500	0.0300	0.0500	+150.000%	18	1,442	0.000%
2026-08-18	0.0900	0.0900	0.0200	0.0200	-60.000%	2	1,442	+150.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,442	0.000%
2026-08-05	0.1500	0.2100	0.1000	0.1000	+42.857%	243	1,444	-50.000%
2026-08-04	0.2500	0.2500	0.0700	0.0700	-82.500%	2	1,212	-28.571%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-32.203%	1	1,213	-87.500%
2026-07-20	0.6000	0.6000	0.5900	0.5900	-14.493%	8	1,213	-91.525%
2026-07-16	0.6900	0.6900	0.6900	0.6900	+6.154%	1	1,220	-92.754%
2026-06-04	0.9300	0.9300	0.4900	0.6500	-18.750%	9	1,220	-92.308%
2026-05-29	0.9000	0.9000	0.8000	0.8000	-47.712%	29	1,222	-93.750%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-17.297%	30	1,235	-96.732%
2026-05-19	1.8500	1.8500	1.8500	1.8500	-9.756%	4	1,235	-97.297%
2026-05-18	2.0500	2.0500	2.0500	2.0500	+18.497%	30	1,242	-97.561%
2026-05-13	1.7300	1.7300	1.7300	1.7300	-7.487%	1	1,242	-97.110%
2026-05-12	1.8200	1.8800	1.8200	1.8700	+16.875%	30	1,243	-97.326%
2026-05-11	1.7200	1.7200	1.6000	1.6000	+1.266%	502	1,243	-96.875%
2026-05-08	1.5900	1.5900	1.5800	1.5800	-1.250%	2	1,739	-96.835%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+5.263%	1	1,737	-96.875%
2026-05-06	1.5200	1.5200	1.5200	1.5200	-27.962%	2	1,736	-96.711%
2026-05-05	2.3000	2.7300	2.1100	2.1100	-14.575%	502	1,736	-97.630%
2026-05-04	2.4700	2.4700	2.4700	2.4700	+19.324%	10	1,337	-97.976%
2026-05-01	2.2000	2.2300	2.0700	2.0700	-17.200%	35	1,372	-97.585%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-7.749%	150	1,372	-98.000%
2026-04-27	2.5800	2.7100	2.5500	2.7100	+13.389%	602	1,434	-98.155%
2026-04-24	2.3100	2.3900	2.3100	2.3900	-24.127%	4	1,580	-97.908%
2026-04-22	3.1000	3.2000	3.0500	3.1500	-8.696%	5	1,582	-98.413%
2026-04-21	3.3500	3.4500	3.3500	3.4500	-1.429%	12	1,584	-98.551%
2026-04-20	3.7000	3.7500	3.5000	3.5000	-6.667%	18	1,584	-98.571%
2026-04-17	4.3000	4.3000	3.6000	3.7500	-9.639%	58	1,590	-98.667%
2026-04-16	4.1500	4.2000	4.0500	4.1500	-6.109%	307	1,601	-98.795%
2026-04-15	4.4200	4.4200	4.4200	4.4200	-20.789%	1	1,776	-98.869%
2026-04-10	5.5800	5.5800	5.5800	5.5800	-25.101%	1	1,777	-99.104%
2026-04-07	6.8000	7.4500	6.8000	7.4500	+17.138%	12	1,777	-99.329%
2026-04-02	6.1900	6.3600	6.1900	6.3600	-1.395%	36	1,792	-99.214%
2026-03-31	6.4500	6.4500	6.4500	6.4500	-15.132%	2	1,792	-99.225%
2026-03-30	7.6000	7.6000	7.6000	7.6000	+16.031%	1	1,792	-99.342%
2026-03-27	6.7000	6.8000	6.5500	6.5500	+22.430%	12	1,792	-99.237%
2026-03-26	4.7000	5.3500	4.5500	5.3500	-26.612%	285	1,780	-99.065%
2026-03-24	7.1500	7.2900	6.6500	7.2900	-1.619%	194	1,880	-99.314%
2026-03-23	7.4100	7.4100	7.4100	7.4100	-14.335%	1	1,892	-99.325%
2026-03-19	8.6000	8.6500	8.6000	8.6500	+8.125%	17	1,892	-99.422%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-9.091%	2	1,879	-99.375%
2026-03-17	8.9000	8.9000	8.7500	8.8000	-27.572%	3	1,880	-99.432%
2026-03-13	12.2000	12.4000	12.1500	12.1500	+14.623%	9	1,881	-99.588%
2026-03-11	10.6500	10.6500	10.6000	10.6000	-3.636%	9	1,878	-99.528%
2026-03-10	11.4500	11.4500	11.0000	11.0000	-11.290%	3	1,878	-99.545%
2026-03-09	13.3100	13.5500	12.4000	12.4000	-1.431%	621	1,878	-99.597%
2026-03-06	12.4800	12.6400	12.4800	12.5800	+7.521%	6	1,688	-99.603%
2026-03-05	11.7000	11.7000	11.7000	11.7000	+18.782%	2	1,687	-99.573%
2026-03-04	9.8500	9.8500	9.8500	9.8500	-13.672%	2	1,689	-99.492%
2026-03-03	11.4100	11.4100	11.4100	11.4100	+26.077%	1	1,689	-99.562%
2026-02-27	9.0500	9.0500	9.0500	9.0500	+0.780%	2	1,688	-99.448%
2026-02-26	8.9800	8.9800	8.9800	8.9800	+9.512%	1	1,686	-99.443%
2026-02-25	8.6000	8.6000	8.2000	8.2000	-6.393%	7	1,682	-99.390%
2026-02-24	8.8500	8.8500	8.7600	8.7600	-12.400%	2	1,682	-99.429%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+6.383%	1	1,684	-99.500%
2026-02-20	9.4000	9.4000	9.4000	9.4000	+3.297%	2	1,684	-99.468%
2026-02-18	8.9300	9.1000	8.9300	9.1000	-6.186%	2	1,682	-99.451%
2026-02-17	9.9000	9.9000	9.7000	9.7000	-7.177%	4	1,684	-99.485%
2026-02-12	10.0000	10.4500	10.0000	10.4500	+3.261%	3	1,684	-99.522%
2026-02-11	9.6500	10.2400	9.6100	10.1200	+5.747%	498	1,683	-99.506%
2026-02-10	9.8000	9.8000	9.5700	9.5700	-7.981%	3	1,714	-99.478%
2026-02-09	10.4000	10.4000	10.4000	10.4000	-4.587%	1	1,717	-99.519%
2026-02-06	12.4800	12.4800	10.8500	10.9000	-31.187%	8	1,716	-99.541%
2026-02-05	15.8400	15.8400	15.8400	15.8400	-8.703%	1	1,716	-99.684%
2026-02-04	17.0000	17.3500	17.0000	17.3500	+4.204%	162	1,715	-99.712%
2026-01-30	16.6500	16.6500	16.6500	16.6500	+12.881%	3	1,594	-99.700%
2026-01-28	14.5500	14.7500	14.5500	14.7500	+12.595%	58	1,594	-99.661%
2026-01-23	12.9000	13.1000	12.9000	13.1000	+9.899%	3	1,598	-99.618%
2026-01-22	11.1500	11.9200	11.1500	11.9200	-27.228%	25	1,598	-99.581%
2026-01-16	16.1000	16.3800	16.1000	16.3800	-1.027%	10	1,611	-99.695%
2026-01-15	16.5500	16.5500	16.5500	16.5500	+2.795%	2	1,611	-99.698%
2026-01-14	16.1000	16.1000	16.1000	16.1000	+4.207%	3	1,611	-99.689%
2026-01-13	15.5000	15.5000	15.1800	15.4500	+5.677%	6	1,611	-99.676%
2026-01-12	14.6200	14.6200	14.6200	14.6200	+1.953%	2	1,610	-99.658%
2026-01-08	14.3400	14.3400	14.3400	14.3400	+8.226%	2	1,612	-99.651%
2026-01-02	13.2500	13.2500	13.2500	13.2500	-6.690%	1	1,612	-99.623%
2025-12-30	14.6000	14.6000	14.2000	14.2000	+8.812%	55	1,613	-99.648%
2025-12-22	13.0500	13.0500	13.0500	13.0500	-6.919%	5	1,613	-99.617%
2025-12-18	14.0200	14.0200	14.0200	14.0200	-3.643%	2	1,618	-99.643%
2025-12-17	11.9100	14.6000	11.6100	14.5500	+23.305%	1,946	1,616	-99.656%
2025-12-16	11.7000	12.5000	11.7000	11.8000	+1.724%	7	648	-99.576%
2025-12-15	11.6000	11.6000	11.6000	11.6000	+28.746%	4	647	-99.569%
2025-12-11	8.9500	9.0100	8.9000	9.0100	-28.492%	102	647	-99.445%
2025-11-25	12.8500	12.8500	12.6000	12.6000	+6.329%	4	620	-99.603%
2025-11-21	13.7000	13.7000	11.6500	11.8500	+3.947%	139	620	-99.578%
2025-11-19	11.3000	11.4000	11.3000	11.4000	+8.571%	2	577	-99.561%
2025-11-13	10.2500	10.6000	10.2500	10.5000	+35.659%	92	576	-99.524%
2025-10-22	7.7500	7.7500	7.7400	7.7400	-3.250%	2	534	-99.354%
2025-10-07	8.1200	8.1200	7.8500	8.0000	-11.111%	7	529	-99.375%
2025-09-24	9.0000	9.0000	9.0000	9.0000	-5.263%	1	529	-99.444%
2025-09-19	9.1500	9.5000	9.1500	9.5000	+5.556%	300	528	-99.474%
2025-09-18	9.2000	9.3500	8.7500	9.0000	+15.090%	226	228	-99.444%
2025-09-17	7.8200	7.8200	7.8200	7.8200	-22.189%	25	34	-99.361%
2025-09-04	10.7000	10.7000	10.0500	10.0500	-6.512%	4	37	-99.502%
2025-09-03	11.1100	11.1100	10.7500	10.7500	-5.702%	5	36	-99.535%
2025-09-02	11.4000	11.4000	11.4000	11.4000	-0.870%	3	33	-99.561%
2025-08-20	11.5000	11.5000	11.5000	11.5000	+6.679%	5	31	-99.565%
2025-08-19	10.7800	10.7800	10.7800	10.7800	+10.000%	2	30	-99.536%
2025-08-18	9.8000	9.8000	9.8000	9.8000	-7.547%	1	30	-99.490%
2025-08-07	10.6000	10.6000	10.6000	10.6000	-5.357%	3	29	-99.528%
2025-08-06	11.2000	11.2000	11.2000	11.2000	+1.818%	1	26	-99.554%
2025-08-05	11.0000	11.0000	11.0000	11.0000	-2.482%	10	25	-99.545%
2025-08-01	11.5400	11.5400	11.2800	11.2800	+19.365%	12	15	-99.557%
2025-07-22	9.4500	9.4500	9.4500	9.4500	-7.805%	1	5	-99.471%
2025-07-03	10.4500	10.5000	10.2000	10.2500	+6.994%	4	5	-99.512%
2025-06-27	9.5800	9.5800	9.5800	9.5800	-45.382%	1	5	-99.478%
2025-06-03	17.5400	17.5400	17.5400	17.5400	-3.626%	1	4	-99.715%
2025-06-02	18.2000	18.2000	18.2000	18.2000	+12.346%	1	5	-99.725%
2025-05-14	16.2000	16.2000	16.2000	16.2000	-12.763%	1	4	-99.691%
2025-05-12	18.5700	18.5700	18.5700	18.5700	-31.171%	2	3	-99.731%
2025-04-11	26.9700	26.9800	26.9700	26.9800	-16.081%	4	5	-99.815%
2025-04-09	32.1500	32.1500	32.1500	32.1500	+14.821%	1	5	-99.844%
2025-04-03	28.0000	28.0000	28.0000	28.0000	+7.692%	1	5	-99.821%
2025-04-01	26.0000	26.0000	26.0000	26.0000	-3.632%	1	6	-99.808%
2025-03-31	26.9800	26.9800	26.9800	26.9800	+13.840%	1	5	-99.815%
2025-03-27	23.7000	23.7000	23.7000	23.7000	+15.949%	1	6	-99.789%
2025-03-24	20.4400	20.4400	20.4400	20.4400	+33.595%	2	5	-99.755%
2025-02-21	15.3000	15.3000	15.3000	15.3000	+12.088%	2	3	-99.673%
2025-02-18	13.5500	13.6500	13.5500	13.6500	0.000%	2	2	-99.634%

.dark-mode .HmsgXK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HmsgXK{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918P105ARM Sep 18 2026 105.00 Put (ARM260918P00105000)option OPRA

ARM20260918P105
ARM Sep 18 2026 105.00 Put (ARM260918P00105000)
option OPRA