Dark

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

EOD

Jul 1, 2026

0.9600+1.053%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9600	0.9600	0.9600	0.9600	+1.053%	2	1,081	0.000%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-13.636%	5	1,081	+1.053%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+25.000%	1	1,086	-12.727%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-20.000%	1	1,087	+9.091%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-5.172%	1	1,087	-12.727%
2026-06-23	1.1300	1.1600	1.1000	1.1600	+45.000%	4	1,086	-17.241%
2026-06-22	1.0500	1.0500	0.8000	0.8000	-25.234%	2	1,085	+20.000%
2026-06-17	1.1400	1.1400	1.0700	1.0700	-31.847%	7	1,085	-10.280%
2026-06-09	1.2800	1.5700	1.2800	1.5700	+12.143%	2	1,080	-38.854%
2026-06-05	1.3300	1.4000	1.3300	1.4000	+34.615%	5	1,081	-31.429%
2026-06-04	1.0000	1.0400	1.0000	1.0400	-26.761%	12	1,086	-7.692%
2026-06-02	1.4200	1.4200	1.4200	1.4200	-3.401%	1	1,074	-32.394%
2026-06-01	1.4900	1.4900	1.4700	1.4700	-8.125%	27	1,075	-34.694%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-27.928%	11	1,082	-40.000%
2026-05-26	2.1800	2.2200	2.1500	2.2200	-18.081%	671	1,693	-56.757%
2026-05-22	2.7100	2.7100	2.7100	2.7100	+16.309%	2	1,370	-64.576%
2026-05-21	2.8500	2.8500	2.3300	2.3300	-28.963%	4	1,368	-58.798%
2026-05-20	3.5000	3.5000	2.9400	3.2800	-19.410%	20	1,368	-70.732%
2026-05-19	4.2500	4.2500	4.0600	4.0700	-4.907%	3	1,359	-76.413%
2026-05-18	4.2800	4.2800	4.2800	4.2800	-0.465%	2	1,359	-77.570%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+11.688%	1	1,359	-77.674%
2026-05-14	3.8500	3.8500	3.8500	3.8500	+5.191%	10	1,359	-75.065%
2026-05-13	3.6600	3.6600	3.6600	3.6600	-11.380%	1	1,359	-73.770%
2026-05-12	4.1300	4.1300	4.1300	4.1300	+13.151%	1	1,359	-76.755%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+8.955%	1	1,359	-73.699%
2026-05-08	3.3500	3.3500	3.3500	3.3500	+4.688%	2	1,360	-71.343%
2026-05-06	3.5500	3.5500	3.2000	3.2000	-27.273%	62	1,360	-70.000%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-11.111%	1	1,422	-78.182%
2026-05-04	5.1000	5.1000	4.9500	4.9500	+10.000%	37	1,423	-80.606%
2026-05-01	4.6000	4.7900	4.5000	4.5000	-10.891%	12	1,414	-78.667%
2026-04-30	4.9000	5.0500	4.9000	5.0500	-10.619%	11	1,414	-80.990%
2026-04-29	5.6500	5.6500	5.6500	5.6500	-5.676%	10	1,415	-83.009%
2026-04-28	5.9900	5.9900	5.9900	5.9900	+19.085%	2	1,415	-83.973%
2026-04-27	4.8400	5.0300	4.8400	5.0300	+16.977%	2	1,413	-80.915%
2026-04-24	4.4000	4.4500	4.2000	4.3000	-27.119%	44	1,411	-77.674%
2026-04-23	5.3500	5.9000	5.1500	5.9000	+8.257%	29	1,411	-83.729%
2026-04-22	6.1500	6.2500	5.3500	5.4500	-19.853%	802	1,426	-82.385%
2026-04-21	6.8500	7.0500	6.8000	6.8000	-1.449%	21	879	-85.882%
2026-04-20	7.0000	7.0000	6.9000	6.9000	-14.815%	2	879	-86.087%
2026-04-17	8.1000	8.1000	8.1000	8.1000	+2.532%	1	880	-88.148%
2026-04-16	7.9000	7.9000	7.9000	7.9000	-31.304%	3	879	-87.848%
2026-04-09	11.5300	11.5300	11.5000	11.5000	+0.877%	24	876	-91.652%
2026-04-08	11.4000	11.4000	11.4000	11.4000	-3.553%	46	876	-91.579%
2026-04-06	11.6100	11.8200	11.6100	11.8200	+3.231%	2	893	-91.878%
2026-03-31	12.0000	12.0000	11.4500	11.4500	-22.896%	2	891	-91.616%
2026-03-30	13.2500	14.8500	13.2500	14.8500	+17.484%	103	892	-93.535%
2026-03-27	12.4000	12.6400	12.4000	12.6400	+20.957%	3	796	-92.405%
2026-03-26	9.7000	10.4500	9.7000	10.4500	+8.290%	26	795	-90.813%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-34.576%	10	795	-90.052%
2026-03-24	13.6900	15.1500	13.6900	14.7500	-17.873%	9	805	-93.492%
2026-03-17	17.9600	17.9600	17.9600	17.9600	-8.133%	1	798	-94.655%
2026-03-16	19.5500	19.5500	19.5500	19.5500	-4.401%	10	797	-95.090%
2026-03-11	20.4500	20.4500	20.4500	20.4500	+7.068%	1	787	-95.306%
2026-03-10	19.1000	19.1000	19.1000	19.1000	-20.350%	25	787	-94.974%
2026-03-06	23.9800	23.9800	23.9800	23.9800	+56.221%	8	788	-95.997%
2026-02-26	15.3500	15.3500	15.3500	15.3500	-4.063%	20	796	-93.746%
2026-02-25	16.0000	16.0000	16.0000	16.0000	-6.433%	2	786	-94.000%
2026-02-24	17.3000	17.3000	17.1000	17.1000	-3.662%	25	786	-94.386%
2026-02-20	17.7500	17.7500	17.7500	17.7500	-8.834%	20	786	-94.592%
2026-02-19	19.4700	19.4700	19.4700	19.4700	-5.714%	3	786	-95.069%
2026-02-06	23.5300	23.5300	20.6500	20.6500	-24.991%	3	783	-95.351%
2026-02-05	27.5300	27.5300	27.5300	27.5300	-7.926%	1	784	-96.513%
2026-02-04	29.5500	29.9000	29.5500	29.9000	+23.554%	8	783	-96.789%
2026-01-23	22.0000	24.2000	22.0000	24.2000	+11.264%	129	782	-96.033%
2026-01-22	22.1000	22.1500	21.7500	21.7500	-10.309%	49	780	-95.586%
2026-01-21	24.0000	24.2500	24.0000	24.2500	-13.362%	3	780	-96.041%
2026-01-20	27.9900	27.9900	27.9900	27.9900	+1.303%	6	778	-96.570%
2026-01-13	27.6300	27.6300	27.6300	27.6300	+17.126%	1	772	-96.526%
2026-01-06	23.8000	23.8000	23.4600	23.5900	-8.388%	31	771	-95.930%
2025-12-23	25.9000	25.9000	25.7000	25.7500	+6.186%	64	770	-96.272%
2025-12-22	24.1000	24.4000	24.1000	24.2500	-1.020%	34	770	-96.041%
2025-12-19	24.9500	24.9500	24.4000	24.5000	+11.111%	8	770	-96.082%
2025-12-16	21.1400	22.2000	21.1400	22.0500	-6.170%	39	771	-95.646%
2025-11-21	23.5000	23.5000	23.5000	23.5000	+15.878%	2	733	-95.915%
2025-11-18	20.2800	20.2800	20.2800	20.2800	+19.646%	2	735	-95.266%
2025-11-13	16.9500	16.9500	16.9500	16.9500	+28.409%	2	737	-94.336%
2025-10-30	13.2000	13.2000	13.2000	13.2000	+3.367%	1	735	-92.727%
2025-10-27	12.7700	12.7700	12.7700	12.7700	-3.404%	1	737	-92.482%
2025-10-22	13.2200	13.2200	13.2200	13.2200	+4.259%	15	737	-92.738%
2025-10-16	12.6800	12.6800	12.6800	12.6800	-6.282%	2	752	-92.429%
2025-10-15	13.5300	13.5300	13.5300	13.5300	+0.222%	10	750	-92.905%
2025-10-13	14.9000	14.9000	13.5000	13.5000	-14.286%	20	760	-92.889%
2025-10-01	15.7500	15.7500	15.7500	15.7500	-8.960%	1	770	-93.905%
2025-09-30	17.1000	17.3000	17.1000	17.3000	+0.581%	48	770	-94.451%
2025-09-29	17.0000	17.2000	16.8500	17.2000	-0.578%	5	724	-94.419%
2025-09-25	17.3000	17.3000	17.3000	17.3000	+6.135%	1	723	-94.451%
2025-09-24	16.3000	16.3000	16.3000	16.3000	-5.780%	1	723	-94.110%
2025-09-23	16.4900	17.5000	16.4000	17.3000	+6.988%	16	723	-94.451%
2025-09-22	17.1000	17.1000	16.1700	16.1700	-3.174%	9	733	-94.063%
2025-09-19	16.6000	16.8000	16.3500	16.7000	+3.342%	4	728	-94.251%
2025-09-18	16.1600	16.1600	16.1600	16.1600	+15.429%	10	728	-94.059%
2025-09-17	14.0000	14.0000	14.0000	14.0000	-0.990%	30	718	-93.143%
2025-09-16	14.1400	14.1400	14.1400	14.1400	+5.680%	10	688	-93.211%
2025-09-11	13.3800	13.3800	13.3800	13.3800	-10.800%	10	698	-92.825%
2025-09-10	13.9800	15.0000	13.9800	15.0000	-8.704%	6	688	-93.600%
2025-09-09	16.4300	16.4300	16.4300	16.4300	-7.852%	1	693	-94.157%
2025-09-04	19.4000	19.4000	17.8300	17.8300	-6.009%	983	694	-94.616%
2025-09-02	18.9700	18.9700	18.9700	18.9700	+2.652%	1	108	-94.939%
2025-08-22	18.4800	18.4800	18.4800	18.4800	-8.197%	1	108	-94.805%
2025-08-20	20.1300	20.1300	20.1300	20.1300	+14.701%	1	109	-95.231%
2025-08-15	17.5500	17.5500	17.5500	17.5500	+3.235%	2	108	-94.530%
2025-08-13	17.0300	17.1500	16.9500	17.0000	-2.130%	4	107	-94.353%
2025-08-12	17.3700	17.3700	17.3700	17.3700	-0.743%	1	105	-94.473%
2025-08-11	17.1000	17.5000	17.1000	17.5000	-6.816%	5	106	-94.514%
2025-08-08	18.7800	18.7800	18.7800	18.7800	+0.697%	4	105	-94.888%
2025-08-05	18.6500	18.6500	18.6500	18.6500	-1.842%	2	101	-94.853%
2025-08-01	19.0000	19.0000	19.0000	19.0000	+6.205%	10	99	-94.947%
2025-07-31	18.2000	18.2000	17.8900	17.8900	+30.584%	2	89	-94.634%
2025-07-30	13.8000	13.8000	13.7000	13.7000	-2.143%	61	88	-92.993%
2025-07-28	14.0000	14.0000	14.0000	14.0000	-25.333%	1	27	-93.143%
2025-07-14	18.7000	18.7500	18.7000	18.7500	+3.878%	7	26	-94.880%
2025-07-09	18.2000	18.2000	18.0500	18.0500	+4.335%	15	19	-94.681%
2025-07-03	17.5500	17.5500	17.3000	17.3000	-26.633%	2	4	-94.451%
2025-06-09	23.5800	23.5800	23.5800	23.5800	-15.027%	1	4	-95.929%
2025-05-23	27.7900	27.7900	27.7500	27.7500	-15.241%	4	4	-96.541%
2025-05-01	32.7400	32.7400	32.7400	32.7400	-30.943%	1	4	-97.068%
2025-04-08	47.4100	47.4100	47.4100	47.4100	+0.339%	1	4	-97.975%
2025-04-04	47.2500	47.2500	47.2500	47.2500	0.000%	6	3	-97.968%

.dark-mode .W4pWll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4pWll{ 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