Dark

ARM20260918P150
ARM Sep 18 2026 150.00 Put (ARM260918P00150000)
option OPRA

EOD

Aug 20, 2026

0.2900+123.077%(+0.1600)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3700	0.3700	0.2600	0.2900	+123.077%	200	2,275	0.000%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-18.750%	1	2,278	+123.077%
2026-08-18	0.3000	0.3000	0.1200	0.1600	+60.000%	181	2,278	+81.250%
2026-08-17	0.1700	0.1700	0.0700	0.1000	+11.111%	17	2,279	+190.000%
2026-08-14	0.1700	0.1700	0.0900	0.0900	-62.500%	13	2,277	+222.222%
2026-08-13	0.1500	0.3900	0.1300	0.2400	+33.333%	40	2,279	+20.833%
2026-08-12	0.2900	0.2900	0.1700	0.1800	-18.182%	13	2,279	+61.111%
2026-08-11	0.3000	0.3000	0.2000	0.2200	-26.667%	7	2,280	+31.818%
2026-08-10	0.3700	0.4600	0.2900	0.3000	-21.053%	20	2,284	-3.333%
2026-08-07	0.4500	0.5200	0.3100	0.3800	-36.667%	43	2,289	-23.684%
2026-08-06	0.7100	0.7100	0.5000	0.6000	-25.000%	19	2,284	-51.667%
2026-08-05	1.0200	1.0200	0.8000	0.8000	-13.043%	10	2,282	-63.750%
2026-08-04	1.3800	1.6200	0.9200	0.9200	-57.209%	53	2,283	-68.478%
2026-08-03	2.5400	2.8200	2.1500	2.1500	+2.381%	24	2,288	-86.512%
2026-07-31	1.6800	2.1000	1.4700	2.1000	-6.250%	63	2,285	-86.190%
2026-07-30	1.2300	2.5700	1.2300	2.2400	-46.667%	31	2,302	-87.054%
2026-07-29	3.3500	4.2000	3.3500	4.2000	+32.911%	113	2,304	-93.095%
2026-07-28	3.6700	3.6700	3.1600	3.1600	+5.333%	19	2,346	-90.823%
2026-07-27	2.8600	3.0000	2.8600	3.0000	+3.806%	20	2,341	-90.333%
2026-07-24	2.4300	2.8900	2.4000	2.8900	+12.891%	56	2,339	-89.965%
2026-07-23	2.9700	2.9700	2.5600	2.5600	-14.667%	7	2,338	-88.672%
2026-07-22	3.0000	3.0000	3.0000	3.0000	+7.914%	1	2,334	-90.333%
2026-07-21	2.8800	2.9500	2.7800	2.7800	-20.571%	109	2,335	-89.568%
2026-07-20	3.4700	3.5500	3.4700	3.5000	-9.091%	6	2,308	-91.714%
2026-07-17	4.7600	4.7600	3.8500	3.8500	-4.938%	61	2,313	-92.468%
2026-07-16	3.5200	4.1800	3.5100	4.0500	+28.571%	21	2,315	-92.840%
2026-07-15	3.3200	3.3200	3.1500	3.1500	0.000%	2	2,300	-90.794%
2026-07-14	2.7700	3.3000	2.7700	3.1500	+14.545%	261	2,300	-90.794%
2026-07-13	2.5000	2.7500	2.5000	2.7500	+14.583%	16	2,054	-89.455%
2026-07-09	2.5700	2.6600	2.3900	2.4000	-28.994%	4	2,049	-87.917%
2026-07-08	3.5000	3.5000	3.3800	3.3800	-2.029%	14	2,049	-91.420%
2026-07-07	2.8000	3.5000	2.8000	3.4500	+38.000%	45	2,054	-91.594%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-16.667%	1	2,053	-88.400%
2026-07-02	2.6000	3.0000	2.6000	3.0000	+55.440%	2	2,053	-90.333%
2026-06-30	1.9300	1.9300	1.9300	1.9300	-26.336%	1	2,053	-84.974%
2026-06-29	2.8500	2.8500	2.2500	2.6200	+3.150%	3	2,053	-88.931%
2026-06-26	2.5400	2.5400	2.5400	2.5400	+27.000%	1	2,054	-88.583%
2026-06-25	2.1000	2.1000	2.0000	2.0000	-13.420%	11	2,053	-85.500%
2026-06-23	2.5000	2.5000	2.3100	2.3100	+23.529%	6	2,053	-87.446%
2026-06-22	2.1000	2.1000	1.8700	1.8700	-6.500%	6	2,052	-84.492%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-3.382%	1	2,051	-85.500%
2026-06-17	2.0700	2.0700	2.0700	2.0700	-4.608%	1	2,051	-85.990%
2026-06-15	2.1700	2.1700	2.1700	2.1700	-16.538%	5	2,051	-86.636%
2026-06-12	2.9900	2.9900	2.6000	2.6000	-25.714%	3	2,054	-88.846%
2026-06-11	3.5700	3.5700	3.5000	3.5000	-11.839%	2	2,054	-91.714%
2026-06-10	3.3000	3.9700	3.3000	3.9700	+20.303%	21	2,055	-92.695%
2026-06-09	3.0000	3.3000	3.0000	3.3000	+22.222%	3	2,050	-91.212%
2026-06-08	2.2200	2.7000	2.2200	2.7000	+5.469%	12	2,049	-89.259%
2026-06-05	2.6300	2.6300	2.3800	2.5600	+15.837%	44	2,039	-88.672%
2026-06-02	2.4000	2.4000	2.2100	2.2100	-7.917%	22	2,056	-86.878%
2026-06-01	2.7500	2.7500	2.4000	2.4000	-20.000%	5	2,074	-87.917%
2026-05-29	3.1200	3.1200	3.0000	3.0000	-10.448%	4	2,070	-90.333%
2026-05-28	3.6300	3.9400	3.2000	3.3500	-21.176%	12	2,070	-91.343%
2026-05-27	4.3500	4.3500	4.0500	4.2500	0.000%	11	2,074	-93.176%
2026-05-26	4.5000	4.5000	4.2500	4.2500	-11.826%	11	2,077	-93.176%
2026-05-22	5.5000	5.5000	4.8200	4.8200	+1.474%	15	2,071	-93.983%
2026-05-21	5.8600	6.0000	4.7500	4.7500	-25.197%	120	2,024	-93.895%
2026-05-20	7.0400	7.0400	6.3500	6.3500	-22.086%	61	2,024	-95.433%
2026-05-19	8.5100	8.5100	8.1500	8.1500	-14.838%	23	1,989	-96.442%
2026-05-18	10.1000	10.1000	9.5600	9.5700	+0.737%	4	1,989	-96.970%
2026-05-15	9.6600	9.6600	9.0000	9.5000	+22.581%	65	1,989	-96.947%
2026-05-14	8.1500	8.1500	7.7500	7.7500	+1.706%	6	2,006	-96.258%
2026-05-13	7.7500	7.8000	7.6000	7.6200	-13.409%	61	2,006	-96.194%
2026-05-12	9.2000	9.2000	8.8000	8.8000	+7.579%	43	2,006	-96.705%
2026-05-11	8.9000	8.9000	8.1500	8.1800	+5.412%	4	2,006	-96.455%
2026-05-08	7.7600	7.7600	7.7600	7.7600	-7.399%	1	2,004	-96.263%
2026-05-07	8.0700	8.5500	7.5300	8.3800	+14.795%	26	2,004	-96.539%
2026-05-06	7.3000	8.4000	7.0100	7.3000	-24.352%	79	1,988	-96.027%
2026-05-05	9.5000	9.7300	9.5000	9.6500	-10.648%	38	2,026	-96.995%
2026-05-04	10.5000	10.8000	10.5000	10.8000	+13.445%	2	2,060	-97.315%
2026-05-01	10.2500	10.2500	9.5200	9.5200	-8.462%	43	2,022	-96.954%
2026-04-30	10.8000	10.8500	10.4000	10.4000	-14.403%	10	2,022	-97.212%
2026-04-29	12.6000	12.6500	12.1500	12.1500	-3.800%	16	2,020	-97.613%
2026-04-28	13.5500	13.5500	12.6300	12.6300	+20.057%	104	2,009	-97.704%
2026-04-27	9.1500	11.2000	9.1500	10.5200	+22.184%	56	1,968	-97.243%
2026-04-24	8.3300	9.3500	8.3000	8.6100	-25.776%	471	1,955	-96.632%
2026-04-23	10.8200	12.1000	10.8200	11.6000	-1.277%	222	1,675	-97.500%
2026-04-22	13.2400	13.2400	11.5800	11.7500	-17.254%	7	1,475	-97.532%
2026-04-21	14.5500	15.0000	14.1500	14.2000	-6.885%	14	1,465	-97.958%
2026-04-20	16.7500	16.7500	15.2500	15.2500	-7.351%	5	1,465	-98.098%
2026-04-17	16.9500	16.9500	16.2500	16.4600	-5.673%	4	1,468	-98.238%
2026-04-16	17.4500	17.4500	17.4500	17.4500	-8.399%	2	1,468	-98.338%
2026-04-15	18.7600	19.0500	18.0800	19.0500	-5.459%	277	1,467	-98.478%
2026-04-10	23.0000	23.0000	20.1500	20.1500	-8.409%	7	1,457	-98.561%
2026-04-08	21.1100	22.2500	21.1100	22.0000	-14.130%	59	1,453	-98.682%
2026-04-07	25.6200	25.6200	25.6200	25.6200	+6.263%	1	1,452	-98.868%
2026-04-02	23.2700	24.1100	23.2700	24.1100	+16.755%	44	1,430	-98.797%
2026-04-01	20.1400	20.6500	20.1400	20.6500	-13.126%	5	1,430	-98.596%
2026-03-31	23.7700	23.7700	23.7700	23.7700	-16.743%	1	1,426	-98.780%
2026-03-30	28.5500	28.5500	28.5500	28.5500	+12.490%	4	1,425	-98.984%
2026-03-27	25.3800	25.3800	25.3800	25.3800	+23.204%	1	1,429	-98.857%
2026-03-26	19.1700	20.6000	19.1600	20.6000	+6.902%	3	1,429	-98.592%
2026-03-25	19.6000	19.6000	18.8000	19.2700	-32.028%	44	1,429	-98.495%
2026-03-20	28.3500	28.3500	28.3500	28.3500	-23.275%	2	1,431	-98.977%
2026-02-06	40.6400	40.6400	36.9500	36.9500	-13.567%	1,262	1,431	-99.215%
2026-02-05	42.7500	42.7500	42.7500	42.7500	-12.755%	34	1,457	-99.322%
2026-02-04	49.0000	49.0000	49.0000	49.0000	-2.874%	3	1,446	-99.408%
2026-01-14	50.4300	50.4500	50.4300	50.4500	+37.653%	20	1,446	-99.425%
2025-11-25	36.6500	36.6500	36.6500	36.6500	+4.031%	6	1,451	-99.209%
2025-11-21	35.2300	35.2300	35.2300	35.2300	+3.314%	3	1,445	-99.177%
2025-11-18	34.0200	34.1000	34.0200	34.1000	+12.393%	58	1,444	-99.150%
2025-11-13	30.3400	30.3400	30.3400	30.3400	+8.551%	5	1,416	-99.044%
2025-11-11	28.1000	28.1000	27.8500	27.9500	+9.180%	59	1,421	-98.962%
2025-11-10	25.6000	25.6000	25.6000	25.6000	-11.419%	8	1,367	-98.867%
2025-11-07	28.9000	28.9000	28.9000	28.9000	+20.921%	1,260	1,359	-98.997%
2025-11-05	23.9000	23.9000	23.9000	23.9000	-1.240%	1	99	-98.787%
2025-11-04	24.2000	24.2000	24.2000	24.2000	+11.009%	1	99	-98.802%
2025-11-03	21.8000	21.8000	21.8000	21.8000	-1.802%	1	98	-98.670%
2025-10-29	22.2000	22.2000	22.2000	22.2000	+0.090%	10	98	-98.694%
2025-10-24	22.1800	22.1800	22.1800	22.1800	-9.284%	1	88	-98.693%
2025-10-23	24.4500	24.4500	24.4500	24.4500	+6.769%	1	89	-98.814%
2025-10-20	23.9000	23.9000	22.9000	22.9000	-7.475%	8	88	-98.734%
2025-10-17	24.7500	24.7500	24.7500	24.7500	+7.609%	5	85	-98.828%
2025-10-15	23.0000	23.0000	23.0000	23.0000	-8.000%	1	80	-98.739%
2025-10-13	25.2500	25.2500	25.0000	25.0000	+0.402%	2	80	-98.840%
2025-10-07	24.9000	24.9000	24.9000	24.9000	-2.924%	26	80	-98.835%
2025-10-06	25.6500	25.6500	25.6500	25.6500	-5.035%	1	80	-98.869%
2025-10-01	27.0100	27.0100	27.0100	27.0100	-7.341%	2	81	-98.926%
2025-09-24	29.1500	29.1500	29.1500	29.1500	+1.923%	1	80	-99.005%
2025-09-22	28.6000	28.6000	28.6000	28.6000	+2.326%	9	79	-98.986%
2025-09-18	27.6500	28.0000	27.6500	27.9500	+10.781%	18	70	-98.962%
2025-09-15	25.2300	25.2300	25.2300	25.2300	-17.549%	1	52	-98.851%
2025-08-29	30.6000	30.6000	30.6000	30.6000	+2.444%	3	53	-99.052%
2025-08-12	29.8700	29.8700	29.8700	29.8700	-8.092%	1	53	-99.029%
2025-08-01	32.5000	32.5000	32.5000	32.5000	+7.616%	3	52	-99.108%
2025-07-31	31.0400	31.2200	30.2000	30.2000	+17.877%	52	49	-99.040%
2025-07-25	25.6200	25.6200	25.6200	25.6200	-9.947%	2	23	-98.868%
2025-07-16	28.5500	28.7000	28.4500	28.4500	-9.337%	4	23	-98.981%
2025-06-24	31.8500	32.0500	31.3800	31.3800	-36.181%	21	23	-99.076%
2025-03-03	46.3200	49.1700	46.3200	49.1700	+27.582%	2	2	-99.410%
2025-02-21	38.5400	38.5400	38.5400	38.5400	+15.045%	2	2	-99.248%
2025-02-07	33.0000	33.5000	33.0000	33.5000	0.000%	4	1	-99.134%

.dark-mode .kPdQhY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPdQhY{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918P150ARM Sep 18 2026 150.00 Put (ARM260918P00150000)option OPRA

ARM20260918P150
ARM Sep 18 2026 150.00 Put (ARM260918P00150000)
option OPRA