Dark

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

Inactive

Jun 4, 2026

0.6500-18.750%(-0.1500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	0.9300	0.9300	0.4900	0.6500	-18.750%	9	1,220	0.000%
2026-05-29	0.9000	0.9000	0.8000	0.8000	-47.712%	29	1,222	-18.750%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-17.297%	30	1,235	-57.516%
2026-05-19	1.8500	1.8500	1.8500	1.8500	-9.756%	4	1,235	-64.865%
2026-05-18	2.0500	2.0500	2.0500	2.0500	+18.497%	30	1,242	-68.293%
2026-05-13	1.7300	1.7300	1.7300	1.7300	-7.487%	1	1,242	-62.428%
2026-05-12	1.8200	1.8800	1.8200	1.8700	+16.875%	30	1,243	-65.241%
2026-05-11	1.7200	1.7200	1.6000	1.6000	+1.266%	502	1,243	-59.375%
2026-05-08	1.5900	1.5900	1.5800	1.5800	-1.250%	2	1,739	-58.861%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+5.263%	1	1,737	-59.375%
2026-05-06	1.5200	1.5200	1.5200	1.5200	-27.962%	2	1,736	-57.237%
2026-05-05	2.3000	2.7300	2.1100	2.1100	-14.575%	502	1,736	-69.194%
2026-05-04	2.4700	2.4700	2.4700	2.4700	+19.324%	10	1,337	-73.684%
2026-05-01	2.2000	2.2300	2.0700	2.0700	-17.200%	35	1,372	-68.599%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-7.749%	150	1,372	-74.000%
2026-04-27	2.5800	2.7100	2.5500	2.7100	+13.389%	602	1,434	-76.015%
2026-04-24	2.3100	2.3900	2.3100	2.3900	-24.127%	4	1,580	-72.803%
2026-04-22	3.1000	3.2000	3.0500	3.1500	-8.696%	5	1,582	-79.365%
2026-04-21	3.3500	3.4500	3.3500	3.4500	-1.429%	12	1,584	-81.159%
2026-04-20	3.7000	3.7500	3.5000	3.5000	-6.667%	18	1,584	-81.429%
2026-04-17	4.3000	4.3000	3.6000	3.7500	-9.639%	58	1,590	-82.667%
2026-04-16	4.1500	4.2000	4.0500	4.1500	-6.109%	307	1,601	-84.337%
2026-04-15	4.4200	4.4200	4.4200	4.4200	-20.789%	1	1,776	-85.294%
2026-04-10	5.5800	5.5800	5.5800	5.5800	-25.101%	1	1,777	-88.351%
2026-04-07	6.8000	7.4500	6.8000	7.4500	+17.138%	12	1,777	-91.275%
2026-04-02	6.1900	6.3600	6.1900	6.3600	-1.395%	36	1,792	-89.780%
2026-03-31	6.4500	6.4500	6.4500	6.4500	-15.132%	2	1,792	-89.922%
2026-03-30	7.6000	7.6000	7.6000	7.6000	+16.031%	1	1,792	-91.447%
2026-03-27	6.7000	6.8000	6.5500	6.5500	+22.430%	12	1,792	-90.076%
2026-03-26	4.7000	5.3500	4.5500	5.3500	-26.612%	285	1,780	-87.850%
2026-03-24	7.1500	7.2900	6.6500	7.2900	-1.619%	194	1,880	-91.084%
2026-03-23	7.4100	7.4100	7.4100	7.4100	-14.335%	1	1,892	-91.228%
2026-03-19	8.6000	8.6500	8.6000	8.6500	+8.125%	17	1,892	-92.486%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-9.091%	2	1,879	-91.875%
2026-03-17	8.9000	8.9000	8.7500	8.8000	-27.572%	3	1,880	-92.614%
2026-03-13	12.2000	12.4000	12.1500	12.1500	+14.623%	9	1,881	-94.650%
2026-03-11	10.6500	10.6500	10.6000	10.6000	-3.636%	9	1,878	-93.868%
2026-03-10	11.4500	11.4500	11.0000	11.0000	-11.290%	3	1,878	-94.091%
2026-03-09	13.3100	13.5500	12.4000	12.4000	-1.431%	621	1,878	-94.758%
2026-03-06	12.4800	12.6400	12.4800	12.5800	+7.521%	6	1,688	-94.833%
2026-03-05	11.7000	11.7000	11.7000	11.7000	+18.782%	2	1,687	-94.444%
2026-03-04	9.8500	9.8500	9.8500	9.8500	-13.672%	2	1,689	-93.401%
2026-03-03	11.4100	11.4100	11.4100	11.4100	+26.077%	1	1,689	-94.303%
2026-02-27	9.0500	9.0500	9.0500	9.0500	+0.780%	2	1,688	-92.818%
2026-02-26	8.9800	8.9800	8.9800	8.9800	+9.512%	1	1,686	-92.762%
2026-02-25	8.6000	8.6000	8.2000	8.2000	-6.393%	7	1,682	-92.073%
2026-02-24	8.8500	8.8500	8.7600	8.7600	-12.400%	2	1,682	-92.580%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+6.383%	1	1,684	-93.500%
2026-02-20	9.4000	9.4000	9.4000	9.4000	+3.297%	2	1,684	-93.085%
2026-02-18	8.9300	9.1000	8.9300	9.1000	-6.186%	2	1,682	-92.857%
2026-02-17	9.9000	9.9000	9.7000	9.7000	-7.177%	4	1,684	-93.299%
2026-02-12	10.0000	10.4500	10.0000	10.4500	+3.261%	3	1,684	-93.780%
2026-02-11	9.6500	10.2400	9.6100	10.1200	+5.747%	498	1,683	-93.577%
2026-02-10	9.8000	9.8000	9.5700	9.5700	-7.981%	3	1,714	-93.208%
2026-02-09	10.4000	10.4000	10.4000	10.4000	-4.587%	1	1,717	-93.750%
2026-02-06	12.4800	12.4800	10.8500	10.9000	-31.187%	8	1,716	-94.037%
2026-02-05	15.8400	15.8400	15.8400	15.8400	-8.703%	1	1,716	-95.896%
2026-02-04	17.0000	17.3500	17.0000	17.3500	+4.204%	162	1,715	-96.254%
2026-01-30	16.6500	16.6500	16.6500	16.6500	+12.881%	3	1,594	-96.096%
2026-01-28	14.5500	14.7500	14.5500	14.7500	+12.595%	58	1,594	-95.593%
2026-01-23	12.9000	13.1000	12.9000	13.1000	+9.899%	3	1,598	-95.038%
2026-01-22	11.1500	11.9200	11.1500	11.9200	-27.228%	25	1,598	-94.547%
2026-01-16	16.1000	16.3800	16.1000	16.3800	-1.027%	10	1,611	-96.032%
2026-01-15	16.5500	16.5500	16.5500	16.5500	+2.795%	2	1,611	-96.073%
2026-01-14	16.1000	16.1000	16.1000	16.1000	+4.207%	3	1,611	-95.963%
2026-01-13	15.5000	15.5000	15.1800	15.4500	+5.677%	6	1,611	-95.793%
2026-01-12	14.6200	14.6200	14.6200	14.6200	+1.953%	2	1,610	-95.554%
2026-01-08	14.3400	14.3400	14.3400	14.3400	+8.226%	2	1,612	-95.467%
2026-01-02	13.2500	13.2500	13.2500	13.2500	-6.690%	1	1,612	-95.094%
2025-12-30	14.6000	14.6000	14.2000	14.2000	+8.812%	55	1,613	-95.423%
2025-12-22	13.0500	13.0500	13.0500	13.0500	-6.919%	5	1,613	-95.019%
2025-12-18	14.0200	14.0200	14.0200	14.0200	-3.643%	2	1,618	-95.364%
2025-12-17	11.9100	14.6000	11.6100	14.5500	+23.305%	1,946	1,616	-95.533%
2025-12-16	11.7000	12.5000	11.7000	11.8000	+1.724%	7	648	-94.492%
2025-12-15	11.6000	11.6000	11.6000	11.6000	+28.746%	4	647	-94.397%
2025-12-11	8.9500	9.0100	8.9000	9.0100	-28.492%	102	647	-92.786%
2025-11-25	12.8500	12.8500	12.6000	12.6000	+6.329%	4	620	-94.841%
2025-11-21	13.7000	13.7000	11.6500	11.8500	+3.947%	139	620	-94.515%
2025-11-19	11.3000	11.4000	11.3000	11.4000	+8.571%	2	577	-94.298%
2025-11-13	10.2500	10.6000	10.2500	10.5000	+35.659%	92	576	-93.810%
2025-10-22	7.7500	7.7500	7.7400	7.7400	-3.250%	2	534	-91.602%
2025-10-07	8.1200	8.1200	7.8500	8.0000	-11.111%	7	529	-91.875%
2025-09-24	9.0000	9.0000	9.0000	9.0000	-5.263%	1	529	-92.778%
2025-09-19	9.1500	9.5000	9.1500	9.5000	+5.556%	300	528	-93.158%
2025-09-18	9.2000	9.3500	8.7500	9.0000	+15.090%	226	228	-92.778%
2025-09-17	7.8200	7.8200	7.8200	7.8200	-22.189%	25	34	-91.688%
2025-09-04	10.7000	10.7000	10.0500	10.0500	-6.512%	4	37	-93.532%
2025-09-03	11.1100	11.1100	10.7500	10.7500	-5.702%	5	36	-93.953%
2025-09-02	11.4000	11.4000	11.4000	11.4000	-0.870%	3	33	-94.298%
2025-08-20	11.5000	11.5000	11.5000	11.5000	+6.679%	5	31	-94.348%
2025-08-19	10.7800	10.7800	10.7800	10.7800	+10.000%	2	30	-93.970%
2025-08-18	9.8000	9.8000	9.8000	9.8000	-7.547%	1	30	-93.367%
2025-08-07	10.6000	10.6000	10.6000	10.6000	-5.357%	3	29	-93.868%
2025-08-06	11.2000	11.2000	11.2000	11.2000	+1.818%	1	26	-94.196%
2025-08-05	11.0000	11.0000	11.0000	11.0000	-2.482%	10	25	-94.091%
2025-08-01	11.5400	11.5400	11.2800	11.2800	+19.365%	12	15	-94.238%
2025-07-22	9.4500	9.4500	9.4500	9.4500	-7.805%	1	5	-93.122%
2025-07-03	10.4500	10.5000	10.2000	10.2500	+6.994%	4	5	-93.659%
2025-06-27	9.5800	9.5800	9.5800	9.5800	-45.382%	1	5	-93.215%
2025-06-03	17.5400	17.5400	17.5400	17.5400	-3.626%	1	4	-96.294%
2025-06-02	18.2000	18.2000	18.2000	18.2000	+12.346%	1	5	-96.429%
2025-05-14	16.2000	16.2000	16.2000	16.2000	-12.763%	1	4	-95.988%
2025-05-12	18.5700	18.5700	18.5700	18.5700	-31.171%	2	3	-96.500%
2025-04-11	26.9700	26.9800	26.9700	26.9800	-16.081%	4	5	-97.591%
2025-04-09	32.1500	32.1500	32.1500	32.1500	+14.821%	1	5	-97.978%
2025-04-03	28.0000	28.0000	28.0000	28.0000	+7.692%	1	5	-97.679%
2025-04-01	26.0000	26.0000	26.0000	26.0000	-3.632%	1	6	-97.500%
2025-03-31	26.9800	26.9800	26.9800	26.9800	+13.840%	1	5	-97.591%
2025-03-27	23.7000	23.7000	23.7000	23.7000	+15.949%	1	6	-97.257%
2025-03-24	20.4400	20.4400	20.4400	20.4400	+33.595%	2	5	-96.820%
2025-02-21	15.3000	15.3000	15.3000	15.3000	+12.088%	2	3	-95.752%
2025-02-18	13.5500	13.6500	13.5500	13.6500	0.000%	2	2	-95.238%

.dark-mode .qTPNl3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTPNl3{ 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