Dark

ARM20260918P130
ARM Sep 18 2026 130.00 Put (ARM260918P00130000)
option OPRA

EOD

Aug 20, 2026

0.0800-60.000%(-0.1200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2000	0.2000	0.0800	0.0800	-60.000%	34	1,109	0.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,142	-60.000%
2026-08-18	0.1700	0.2000	0.0400	0.1700	+240.000%	420	1,141	-52.941%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,047	+60.000%
2026-08-14	0.0800	0.1300	0.0100	0.0400	-84.000%	95	1,047	+100.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-10.714%	3	1,060	-68.000%
2026-08-05	0.3300	0.4000	0.2800	0.2800	-20.000%	8	1,061	-71.429%
2026-08-04	0.5000	0.5000	0.3500	0.3500	-55.696%	7	1,063	-77.143%
2026-08-03	1.2500	1.3100	0.7900	0.7900	-3.659%	11	1,065	-89.873%
2026-07-31	0.7400	0.8200	0.7400	0.8200	-25.455%	2	1,062	-90.244%
2026-07-30	1.0300	1.1000	0.5600	1.1000	-32.099%	20	1,063	-92.727%
2026-07-29	1.6700	1.8700	1.6200	1.6200	+6.579%	30	1,068	-95.062%
2026-07-28	1.7500	1.7500	1.5200	1.5200	+7.042%	7	1,063	-94.737%
2026-07-24	1.2500	1.4600	1.1300	1.4200	-2.069%	28	1,061	-94.366%
2026-07-23	1.5600	1.5600	1.4500	1.4500	-1.361%	2	1,064	-94.483%
2026-07-21	1.4700	1.4700	1.4700	1.4700	-34.956%	1	1,065	-94.558%
2026-07-17	2.2600	2.2600	2.2600	2.2600	+10.244%	1	1,065	-96.460%
2026-07-16	1.8400	2.0500	1.8400	2.0500	+28.125%	2	1,065	-96.098%
2026-07-14	1.2900	1.6000	1.2900	1.6000	+10.345%	16	1,065	-95.000%
2026-07-13	1.7100	1.7100	1.3500	1.4500	+30.631%	7	1,052	-94.483%
2026-07-10	1.1300	1.1500	1.1100	1.1100	-35.465%	3	1,049	-92.793%
2026-07-08	1.7200	1.7200	1.7200	1.7200	+14.667%	2	1,049	-95.349%
2026-07-07	1.5500	1.5500	1.5000	1.5000	+35.135%	18	1,051	-94.667%
2026-07-01	1.1100	1.1100	1.1100	1.1100	+16.842%	2	1,055	-92.793%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-26.923%	2	1,057	-91.579%
2026-06-26	1.3000	1.3000	1.3000	1.3000	0.000%	4	1,056	-93.846%
2026-06-23	1.2100	1.3000	1.2100	1.3000	+30.000%	5	1,060	-93.846%
2026-06-17	0.9600	1.0000	0.9400	1.0000	-33.775%	7	1,061	-92.000%
2026-06-12	1.5600	1.6500	1.5100	1.5100	-30.415%	16	1,061	-94.702%
2026-06-11	2.1700	2.1700	2.1700	2.1700	+23.295%	2	1,063	-96.313%
2026-06-10	1.7600	1.7600	1.7600	1.7600	+7.975%	1	1,065	-95.455%
2026-06-09	1.6300	1.6300	1.6300	1.6300	+8.667%	1	1,065	-95.092%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+30.435%	1	1,065	-94.667%
2026-06-04	1.1500	1.1500	1.1500	1.1500	-10.853%	7	1,065	-93.043%
2026-06-02	1.2600	1.2900	1.2600	1.2900	-15.132%	9	1,065	-93.798%
2026-06-01	1.6000	1.7200	1.4700	1.5200	-24.378%	36	1,074	-94.737%
2026-05-28	2.0100	2.0100	2.0100	2.0100	-18.293%	1	1,086	-96.020%
2026-05-26	2.6000	2.6000	2.1000	2.4600	-19.870%	72	1,087	-96.748%
2026-05-22	2.9000	3.0700	2.9000	3.0700	+9.253%	2	1,126	-97.394%
2026-05-21	2.9700	3.0000	2.8100	2.8100	-23.433%	170	1,131	-97.153%
2026-05-20	3.6500	3.6700	3.6500	3.6700	-24.330%	2	1,131	-97.820%
2026-05-18	5.2500	5.2500	4.8500	4.8500	-5.825%	14	1,131	-98.351%
2026-05-15	5.1200	5.1500	5.1200	5.1500	+29.723%	26	1,131	-98.447%
2026-05-13	4.0900	4.0900	3.9700	3.9700	-19.798%	2	1,115	-97.985%
2026-05-12	4.9500	4.9500	4.9500	4.9500	+21.324%	1	1,115	-98.384%
2026-05-08	4.0500	4.1500	4.0500	4.0800	-6.207%	4	1,115	-98.039%
2026-05-07	4.3500	4.5300	4.2100	4.3500	+8.750%	24	1,115	-98.161%
2026-05-06	4.0000	4.0000	3.9000	4.0000	-33.884%	51	1,107	-98.000%
2026-05-04	5.6500	6.2000	5.6500	6.0500	+1.852%	16	1,107	-98.678%
2026-04-30	6.3000	6.4000	5.8500	5.9400	-11.343%	21	1,114	-98.653%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-14.103%	2	1,100	-98.806%
2026-04-28	7.2600	7.8000	7.2600	7.8000	+30.000%	2	1,100	-98.974%
2026-04-27	5.7000	6.2500	5.7000	6.0000	+18.812%	14	1,099	-98.667%
2026-04-24	5.5000	5.5000	5.0000	5.0500	-27.338%	5	1,088	-98.416%
2026-04-23	6.4500	6.9500	6.0000	6.9500	+6.107%	15	1,090	-98.849%
2026-04-22	7.1500	7.2500	6.4000	6.5500	-19.335%	497	1,094	-98.779%
2026-04-21	8.1000	8.2900	8.1000	8.1200	-2.638%	41	882	-99.015%
2026-04-20	8.7700	9.2100	8.3400	8.3400	-9.838%	20	882	-99.041%
2026-04-17	9.2500	9.2500	9.2500	9.2500	-8.867%	1	871	-99.135%
2026-04-16	9.9500	10.1500	9.9500	10.1500	-5.669%	2	871	-99.212%
2026-04-14	10.6500	10.7600	10.6500	10.7600	-18.547%	55	872	-99.257%
2026-04-09	13.2300	13.2300	13.2100	13.2100	-7.298%	20	872	-99.394%
2026-04-02	14.2500	14.2500	14.2500	14.2500	+13.909%	4	890	-99.439%
2026-04-01	12.6600	12.7600	12.5000	12.5100	-4.867%	27	890	-99.361%
2026-03-31	14.6500	14.6500	13.1500	13.1500	-22.647%	824	891	-99.392%
2026-03-30	15.2500	17.0600	15.2500	17.0000	+15.332%	13	831	-99.529%
2026-03-27	14.7400	14.7400	14.7400	14.7400	+21.317%	2	827	-99.457%
2026-03-26	11.2000	12.1500	11.2000	12.1500	+7.048%	33	825	-99.342%
2026-03-25	11.6700	11.6700	10.8000	11.3500	-28.346%	173	814	-99.295%
2026-03-23	16.8400	16.9000	15.5000	15.8400	-32.624%	205	848	-99.495%
2026-03-16	23.5100	23.5100	23.5100	23.5100	+0.685%	2	766	-99.660%
2026-03-11	23.3500	23.3500	23.3500	23.3500	+2.188%	48	768	-99.657%
2026-03-10	21.8000	22.8500	21.8000	22.8500	-11.262%	9	733	-99.650%
2026-03-06	25.7500	25.7500	25.7500	25.7500	+8.421%	2	748	-99.689%
2026-03-03	24.0400	25.5800	23.7500	23.7500	+32.533%	64	746	-99.663%
2026-02-26	17.9200	17.9200	17.9200	17.9200	-10.623%	20	711	-99.554%
2026-02-18	20.1000	20.1000	20.0500	20.0500	-15.401%	20	697	-99.601%
2026-02-12	23.6500	23.7000	23.2500	23.7000	+11.111%	68	686	-99.662%
2026-02-10	20.0000	21.3300	20.0000	21.3300	-6.488%	37	683	-99.625%
2026-02-06	27.0000	27.0000	22.8100	22.8100	-15.047%	2	675	-99.649%
2026-01-23	26.8500	26.8500	26.8500	26.8500	+4.883%	1	674	-99.702%
2026-01-22	25.6000	25.6000	25.6000	25.6000	-10.175%	27	674	-99.688%
2026-01-21	28.5000	28.5000	28.5000	28.5000	-11.353%	2	674	-99.719%
2026-01-16	32.1500	32.1500	32.1500	32.1500	-5.497%	1	672	-99.751%
2026-01-14	33.5600	34.0200	33.5600	34.0200	+8.864%	6	672	-99.765%
2026-01-13	31.0800	31.2700	31.0800	31.2500	+6.474%	4	672	-99.744%
2026-01-09	29.3500	29.3500	29.3500	29.3500	+9.597%	2	673	-99.727%
2026-01-06	26.7200	26.7800	26.5500	26.7800	-3.321%	40	673	-99.701%
2026-01-02	27.9800	27.9800	27.6600	27.7000	-5.169%	9	665	-99.711%
2025-12-30	29.5300	29.5300	29.2100	29.2100	-0.137%	6	670	-99.726%
2025-12-23	29.0500	29.2500	29.0500	29.2500	+6.402%	2	664	-99.726%
2025-12-22	27.4800	27.6000	27.4600	27.4900	-1.751%	39	664	-99.709%
2025-12-19	28.2700	28.2700	27.9800	27.9800	-0.674%	2	655	-99.714%
2025-12-18	28.1700	28.1700	28.1700	28.1700	+16.694%	10	655	-99.716%
2025-12-16	24.1400	24.1400	24.1400	24.1400	+12.019%	1	665	-99.669%
2025-11-24	21.5500	21.5500	21.5500	21.5500	-4.857%	1	666	-99.629%
2025-11-18	22.6500	22.6500	22.6500	22.6500	+9.951%	1	665	-99.647%
2025-11-13	19.6500	21.5200	19.6500	20.6000	+28.750%	746	666	-99.612%
2025-10-22	16.0000	16.0000	16.0000	16.0000	+14.286%	1	200	-99.500%
2025-10-21	14.0000	14.0000	14.0000	14.0000	-8.497%	1	199	-99.429%
2025-10-15	15.3000	15.3000	15.3000	15.3000	-1.290%	1	199	-99.477%
2025-10-14	15.0000	15.5000	14.6500	15.5000	+1.974%	3	199	-99.484%
2025-10-13	15.2000	15.2000	15.2000	15.2000	-1.935%	1	197	-99.474%
2025-10-10	15.5000	15.5000	15.5000	15.5000	-3.906%	1	198	-99.484%
2025-10-07	16.0000	16.1300	16.0000	16.1300	-4.782%	2	196	-99.504%
2025-10-03	16.9000	17.0500	16.7600	16.9400	-0.059%	6	196	-99.528%
2025-10-02	17.2900	17.2900	16.9500	16.9500	-5.307%	2	196	-99.528%
2025-10-01	18.2500	18.2500	17.9000	17.9000	-3.243%	2	195	-99.553%
2025-09-24	18.5000	18.5000	18.5000	18.5000	+3.352%	1	195	-99.568%
2025-09-18	18.5000	18.5000	17.8000	17.9000	+10.836%	58	194	-99.553%
2025-09-17	16.1500	16.1500	16.1500	16.1500	+6.883%	3	138	-99.505%
2025-09-11	15.2700	15.2700	15.1100	15.1100	-31.937%	3	135	-99.471%
2025-09-02	22.1500	22.2000	22.1500	22.2000	+9.901%	75	138	-99.640%
2025-08-25	20.2000	20.2000	20.2000	20.2000	-12.668%	1	70	-99.604%
2025-08-21	23.1300	23.1300	23.1300	23.1300	+1.048%	1	70	-99.654%
2025-08-20	22.8900	22.8900	22.8900	22.8900	+18.909%	10	69	-99.651%
2025-08-13	19.2500	19.2500	19.2500	19.2500	-1.635%	2	59	-99.584%
2025-08-12	19.5700	19.5700	19.5700	19.5700	-8.122%	2	59	-99.591%
2025-08-04	21.3000	21.3000	21.3000	21.3000	+2.011%	1	57	-99.624%
2025-07-31	20.5700	20.8800	19.4000	20.8800	+16.648%	6	56	-99.617%
2025-07-17	17.9000	17.9000	17.9000	17.9000	-14.762%	1	54	-99.553%
2025-07-14	20.9500	21.0000	20.9500	21.0000	-3.226%	30	55	-99.619%
2025-07-07	21.7000	21.7000	21.7000	21.7000	+18.904%	12	25	-99.631%
2025-06-27	18.7500	18.7500	18.2300	18.2500	-14.198%	3	14	-99.562%
2025-06-25	21.2700	21.2700	21.2700	21.2700	-23.489%	1	13	-99.624%
2025-06-06	28.3500	28.3500	27.8000	27.8000	-3.203%	6	13	-99.712%
2025-06-05	28.7200	28.7200	28.7200	28.7200	+3.198%	3	13	-99.721%
2025-05-27	27.9400	27.9600	27.8300	27.8300	-9.171%	5	15	-99.713%
2025-05-23	30.6400	30.6400	30.6400	30.6400	+4.824%	2	21	-99.739%
2025-05-22	29.1800	29.2300	29.1800	29.2300	+0.068%	8	21	-99.726%
2025-05-21	28.0700	29.2100	28.0700	29.2100	-18.294%	2	13	-99.726%
2025-05-01	35.7500	35.7500	35.7500	35.7500	-1.434%	1	11	-99.776%
2025-03-06	36.2700	36.2700	36.2700	36.2700	+4.404%	1	11	-99.779%
2025-03-04	34.7400	34.7400	34.7400	34.7400	+7.721%	1	11	-99.770%
2025-03-03	32.2000	32.2500	32.2000	32.2500	+7.751%	8	10	-99.752%
2025-02-27	29.9300	29.9300	29.9300	29.9300	0.000%	2	2	-99.733%

.dark-mode .v4QT3p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4QT3p{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918P130ARM Sep 18 2026 130.00 Put (ARM260918P00130000)option OPRA

ARM20260918P130
ARM Sep 18 2026 130.00 Put (ARM260918P00130000)
option OPRA