Dark

ARM20260918P125
ARM Sep 18 2026 125.00 Put (ARM260918P00125000)
option OPRA

EOD

Aug 20, 2026

0.0800-27.273%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,157	0.000%
2026-08-19	0.1800	0.2100	0.0400	0.1100	+83.333%	6	1,156	-27.273%
2026-08-18	0.1100	0.1500	0.0100	0.0600	+20.000%	259	1,158	+33.333%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+66.667%	3	1,126	+60.000%
2026-08-14	0.1000	0.1000	0.0100	0.0300	-62.500%	127	1,129	+166.667%
2026-08-13	0.1100	0.1100	0.0800	0.0800	-73.333%	4	1,134	0.000%
2026-08-07	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,134	-73.333%
2026-08-05	0.3000	0.3000	0.3000	0.3000	-61.039%	2	1,133	-73.333%
2026-08-03	0.8500	0.8500	0.7700	0.7700	+26.230%	26	1,133	-89.610%
2026-07-31	0.5000	0.6700	0.4000	0.6100	-7.576%	40	1,107	-86.885%
2026-07-30	0.6600	0.6600	0.6600	0.6600	-56.291%	1	1,087	-87.879%
2026-07-29	1.3600	1.6000	1.3600	1.5100	+26.891%	5	1,087	-94.702%
2026-07-28	1.3500	1.3500	1.1900	1.1900	+20.202%	3	1,085	-93.277%
2026-07-24	1.1700	1.1700	0.9000	0.9900	-41.765%	9	1,082	-91.919%
2026-07-17	1.7000	1.7000	1.7000	1.7000	+3.030%	2	1,091	-95.294%
2026-07-16	1.4400	1.6500	1.4400	1.6500	+43.478%	6	1,089	-95.152%
2026-07-14	1.2000	1.2000	1.1500	1.1500	-5.738%	3	1,086	-93.043%
2026-07-13	1.0900	1.2400	1.0100	1.2200	-18.121%	6	1,087	-93.443%
2026-07-08	1.4900	1.4900	1.4900	1.4900	+17.323%	1	1,084	-94.631%
2026-07-07	1.0500	1.2700	1.0500	1.2700	+32.292%	4	1,084	-93.701%
2026-07-01	0.9600	0.9600	0.9600	0.9600	+1.053%	2	1,081	-91.667%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-13.636%	5	1,081	-91.579%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+25.000%	1	1,086	-92.727%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-20.000%	1	1,087	-90.909%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-5.172%	1	1,087	-92.727%
2026-06-23	1.1300	1.1600	1.1000	1.1600	+45.000%	4	1,086	-93.103%
2026-06-22	1.0500	1.0500	0.8000	0.8000	-25.234%	2	1,085	-90.000%
2026-06-17	1.1400	1.1400	1.0700	1.0700	-31.847%	7	1,085	-92.523%
2026-06-09	1.2800	1.5700	1.2800	1.5700	+12.143%	2	1,080	-94.904%
2026-06-05	1.3300	1.4000	1.3300	1.4000	+34.615%	5	1,081	-94.286%
2026-06-04	1.0000	1.0400	1.0000	1.0400	-26.761%	12	1,086	-92.308%
2026-06-02	1.4200	1.4200	1.4200	1.4200	-3.401%	1	1,074	-94.366%
2026-06-01	1.4900	1.4900	1.4700	1.4700	-8.125%	27	1,075	-94.558%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-27.928%	11	1,082	-95.000%
2026-05-26	2.1800	2.2200	2.1500	2.2200	-18.081%	671	1,693	-96.396%
2026-05-22	2.7100	2.7100	2.7100	2.7100	+16.309%	2	1,370	-97.048%
2026-05-21	2.8500	2.8500	2.3300	2.3300	-28.963%	4	1,368	-96.567%
2026-05-20	3.5000	3.5000	2.9400	3.2800	-19.410%	20	1,368	-97.561%
2026-05-19	4.2500	4.2500	4.0600	4.0700	-4.907%	3	1,359	-98.034%
2026-05-18	4.2800	4.2800	4.2800	4.2800	-0.465%	2	1,359	-98.131%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+11.688%	1	1,359	-98.140%
2026-05-14	3.8500	3.8500	3.8500	3.8500	+5.191%	10	1,359	-97.922%
2026-05-13	3.6600	3.6600	3.6600	3.6600	-11.380%	1	1,359	-97.814%
2026-05-12	4.1300	4.1300	4.1300	4.1300	+13.151%	1	1,359	-98.063%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+8.955%	1	1,359	-97.808%
2026-05-08	3.3500	3.3500	3.3500	3.3500	+4.688%	2	1,360	-97.612%
2026-05-06	3.5500	3.5500	3.2000	3.2000	-27.273%	62	1,360	-97.500%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-11.111%	1	1,422	-98.182%
2026-05-04	5.1000	5.1000	4.9500	4.9500	+10.000%	37	1,423	-98.384%
2026-05-01	4.6000	4.7900	4.5000	4.5000	-10.891%	12	1,414	-98.222%
2026-04-30	4.9000	5.0500	4.9000	5.0500	-10.619%	11	1,414	-98.416%
2026-04-29	5.6500	5.6500	5.6500	5.6500	-5.676%	10	1,415	-98.584%
2026-04-28	5.9900	5.9900	5.9900	5.9900	+19.085%	2	1,415	-98.664%
2026-04-27	4.8400	5.0300	4.8400	5.0300	+16.977%	2	1,413	-98.410%
2026-04-24	4.4000	4.4500	4.2000	4.3000	-27.119%	44	1,411	-98.140%
2026-04-23	5.3500	5.9000	5.1500	5.9000	+8.257%	29	1,411	-98.644%
2026-04-22	6.1500	6.2500	5.3500	5.4500	-19.853%	802	1,426	-98.532%
2026-04-21	6.8500	7.0500	6.8000	6.8000	-1.449%	21	879	-98.824%
2026-04-20	7.0000	7.0000	6.9000	6.9000	-14.815%	2	879	-98.841%
2026-04-17	8.1000	8.1000	8.1000	8.1000	+2.532%	1	880	-99.012%
2026-04-16	7.9000	7.9000	7.9000	7.9000	-31.304%	3	879	-98.987%
2026-04-09	11.5300	11.5300	11.5000	11.5000	+0.877%	24	876	-99.304%
2026-04-08	11.4000	11.4000	11.4000	11.4000	-3.553%	46	876	-99.298%
2026-04-06	11.6100	11.8200	11.6100	11.8200	+3.231%	2	893	-99.323%
2026-03-31	12.0000	12.0000	11.4500	11.4500	-22.896%	2	891	-99.301%
2026-03-30	13.2500	14.8500	13.2500	14.8500	+17.484%	103	892	-99.461%
2026-03-27	12.4000	12.6400	12.4000	12.6400	+20.957%	3	796	-99.367%
2026-03-26	9.7000	10.4500	9.7000	10.4500	+8.290%	26	795	-99.234%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-34.576%	10	795	-99.171%
2026-03-24	13.6900	15.1500	13.6900	14.7500	-17.873%	9	805	-99.458%
2026-03-17	17.9600	17.9600	17.9600	17.9600	-8.133%	1	798	-99.555%
2026-03-16	19.5500	19.5500	19.5500	19.5500	-4.401%	10	797	-99.591%
2026-03-11	20.4500	20.4500	20.4500	20.4500	+7.068%	1	787	-99.609%
2026-03-10	19.1000	19.1000	19.1000	19.1000	-20.350%	25	787	-99.581%
2026-03-06	23.9800	23.9800	23.9800	23.9800	+56.221%	8	788	-99.666%
2026-02-26	15.3500	15.3500	15.3500	15.3500	-4.063%	20	796	-99.479%
2026-02-25	16.0000	16.0000	16.0000	16.0000	-6.433%	2	786	-99.500%
2026-02-24	17.3000	17.3000	17.1000	17.1000	-3.662%	25	786	-99.532%
2026-02-20	17.7500	17.7500	17.7500	17.7500	-8.834%	20	786	-99.549%
2026-02-19	19.4700	19.4700	19.4700	19.4700	-5.714%	3	786	-99.589%
2026-02-06	23.5300	23.5300	20.6500	20.6500	-24.991%	3	783	-99.613%
2026-02-05	27.5300	27.5300	27.5300	27.5300	-7.926%	1	784	-99.709%
2026-02-04	29.5500	29.9000	29.5500	29.9000	+23.554%	8	783	-99.732%
2026-01-23	22.0000	24.2000	22.0000	24.2000	+11.264%	129	782	-99.669%
2026-01-22	22.1000	22.1500	21.7500	21.7500	-10.309%	49	780	-99.632%
2026-01-21	24.0000	24.2500	24.0000	24.2500	-13.362%	3	780	-99.670%
2026-01-20	27.9900	27.9900	27.9900	27.9900	+1.303%	6	778	-99.714%
2026-01-13	27.6300	27.6300	27.6300	27.6300	+17.126%	1	772	-99.710%
2026-01-06	23.8000	23.8000	23.4600	23.5900	-8.388%	31	771	-99.661%
2025-12-23	25.9000	25.9000	25.7000	25.7500	+6.186%	64	770	-99.689%
2025-12-22	24.1000	24.4000	24.1000	24.2500	-1.020%	34	770	-99.670%
2025-12-19	24.9500	24.9500	24.4000	24.5000	+11.111%	8	770	-99.673%
2025-12-16	21.1400	22.2000	21.1400	22.0500	-6.170%	39	771	-99.637%
2025-11-21	23.5000	23.5000	23.5000	23.5000	+15.878%	2	733	-99.660%
2025-11-18	20.2800	20.2800	20.2800	20.2800	+19.646%	2	735	-99.606%
2025-11-13	16.9500	16.9500	16.9500	16.9500	+28.409%	2	737	-99.528%
2025-10-30	13.2000	13.2000	13.2000	13.2000	+3.367%	1	735	-99.394%
2025-10-27	12.7700	12.7700	12.7700	12.7700	-3.404%	1	737	-99.374%
2025-10-22	13.2200	13.2200	13.2200	13.2200	+4.259%	15	737	-99.395%
2025-10-16	12.6800	12.6800	12.6800	12.6800	-6.282%	2	752	-99.369%
2025-10-15	13.5300	13.5300	13.5300	13.5300	+0.222%	10	750	-99.409%
2025-10-13	14.9000	14.9000	13.5000	13.5000	-14.286%	20	760	-99.407%
2025-10-01	15.7500	15.7500	15.7500	15.7500	-8.960%	1	770	-99.492%
2025-09-30	17.1000	17.3000	17.1000	17.3000	+0.581%	48	770	-99.538%
2025-09-29	17.0000	17.2000	16.8500	17.2000	-0.578%	5	724	-99.535%
2025-09-25	17.3000	17.3000	17.3000	17.3000	+6.135%	1	723	-99.538%
2025-09-24	16.3000	16.3000	16.3000	16.3000	-5.780%	1	723	-99.509%
2025-09-23	16.4900	17.5000	16.4000	17.3000	+6.988%	16	723	-99.538%
2025-09-22	17.1000	17.1000	16.1700	16.1700	-3.174%	9	733	-99.505%
2025-09-19	16.6000	16.8000	16.3500	16.7000	+3.342%	4	728	-99.521%
2025-09-18	16.1600	16.1600	16.1600	16.1600	+15.429%	10	728	-99.505%
2025-09-17	14.0000	14.0000	14.0000	14.0000	-0.990%	30	718	-99.429%
2025-09-16	14.1400	14.1400	14.1400	14.1400	+5.680%	10	688	-99.434%
2025-09-11	13.3800	13.3800	13.3800	13.3800	-10.800%	10	698	-99.402%
2025-09-10	13.9800	15.0000	13.9800	15.0000	-8.704%	6	688	-99.467%
2025-09-09	16.4300	16.4300	16.4300	16.4300	-7.852%	1	693	-99.513%
2025-09-04	19.4000	19.4000	17.8300	17.8300	-6.009%	983	694	-99.551%
2025-09-02	18.9700	18.9700	18.9700	18.9700	+2.652%	1	108	-99.578%
2025-08-22	18.4800	18.4800	18.4800	18.4800	-8.197%	1	108	-99.567%
2025-08-20	20.1300	20.1300	20.1300	20.1300	+14.701%	1	109	-99.603%
2025-08-15	17.5500	17.5500	17.5500	17.5500	+3.235%	2	108	-99.544%
2025-08-13	17.0300	17.1500	16.9500	17.0000	-2.130%	4	107	-99.529%
2025-08-12	17.3700	17.3700	17.3700	17.3700	-0.743%	1	105	-99.539%
2025-08-11	17.1000	17.5000	17.1000	17.5000	-6.816%	5	106	-99.543%
2025-08-08	18.7800	18.7800	18.7800	18.7800	+0.697%	4	105	-99.574%
2025-08-05	18.6500	18.6500	18.6500	18.6500	-1.842%	2	101	-99.571%
2025-08-01	19.0000	19.0000	19.0000	19.0000	+6.205%	10	99	-99.579%
2025-07-31	18.2000	18.2000	17.8900	17.8900	+30.584%	2	89	-99.553%
2025-07-30	13.8000	13.8000	13.7000	13.7000	-2.143%	61	88	-99.416%
2025-07-28	14.0000	14.0000	14.0000	14.0000	-25.333%	1	27	-99.429%
2025-07-14	18.7000	18.7500	18.7000	18.7500	+3.878%	7	26	-99.573%
2025-07-09	18.2000	18.2000	18.0500	18.0500	+4.335%	15	19	-99.557%
2025-07-03	17.5500	17.5500	17.3000	17.3000	-26.633%	2	4	-99.538%
2025-06-09	23.5800	23.5800	23.5800	23.5800	-15.027%	1	4	-99.661%
2025-05-23	27.7900	27.7900	27.7500	27.7500	-15.241%	4	4	-99.712%
2025-05-01	32.7400	32.7400	32.7400	32.7400	-30.943%	1	4	-99.756%
2025-04-08	47.4100	47.4100	47.4100	47.4100	+0.339%	1	4	-99.831%
2025-04-04	47.2500	47.2500	47.2500	47.2500	0.000%	6	3	-99.831%

.dark-mode .rx0bzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rx0bzl{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918P125ARM Sep 18 2026 125.00 Put (ARM260918P00125000)option OPRA

ARM20260918P125
ARM Sep 18 2026 125.00 Put (ARM260918P00125000)
option OPRA