Dark

ARM20260918P160
ARM Sep 18 2026 160.00 Put (ARM260918P00160000)
option OPRA

EOD

Aug 20, 2026

0.3700-26.000%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3100	0.3700	0.3100	0.3700	-26.000%	2	1,530	0.000%
2026-08-19	0.4600	0.5000	0.4600	0.5000	+35.135%	3	1,530	-26.000%
2026-08-18	0.3800	0.3800	0.2800	0.3700	+117.647%	12	1,530	0.000%
2026-08-17	0.1700	0.1700	0.1700	0.1700	-54.054%	2	1,528	+117.647%
2026-08-14	0.2400	0.3700	0.2400	0.3700	+48.000%	2	1,530	0.000%
2026-08-13	0.2700	0.3700	0.2500	0.2500	-21.875%	12	1,537	+48.000%
2026-08-12	0.4400	0.4400	0.3200	0.3200	-3.030%	10	1,537	+15.625%
2026-08-11	0.4500	0.4500	0.3300	0.3300	+6.452%	6	1,538	+12.121%
2026-08-10	0.5000	0.6000	0.3100	0.3100	-46.552%	16	1,543	+19.355%
2026-08-07	0.8400	0.8400	0.5800	0.5800	-21.622%	21	1,541	-36.207%
2026-08-06	1.0600	1.1500	0.7400	0.7400	-37.288%	8	1,540	-50.000%
2026-08-05	1.4500	1.5600	1.1800	1.1800	-27.160%	36	1,547	-68.644%
2026-08-04	1.9300	1.9300	1.2800	1.6200	-47.910%	33	1,538	-77.160%
2026-08-03	3.8100	4.6500	3.0000	3.1100	+7.241%	64	1,562	-88.103%
2026-07-31	2.2300	3.0000	2.2100	2.9000	-6.452%	58	1,524	-87.241%
2026-07-30	2.2500	3.5700	2.2500	3.1000	-47.458%	71	1,555	-88.065%
2026-07-29	5.2500	5.9000	4.8900	5.9000	+31.111%	33	1,545	-93.729%
2026-07-28	5.0200	5.0200	4.4600	4.5000	+8.434%	5	1,534	-91.778%
2026-07-27	4.0000	4.1500	4.0000	4.1500	+20.290%	16	1,533	-91.084%
2026-07-24	3.1000	3.4500	3.1000	3.4500	-4.432%	16	1,517	-89.275%
2026-07-23	3.6100	3.6100	3.6100	3.6100	-2.432%	1	1,501	-89.751%
2026-07-22	3.7000	3.7000	3.7000	3.7000	-27.451%	2	1,500	-90.000%
2026-07-17	6.1000	6.1000	5.1000	5.1000	-6.077%	12	1,500	-92.745%
2026-07-16	4.9000	5.6500	4.9000	5.4300	+39.231%	26	1,491	-93.186%
2026-07-15	4.2100	4.4100	3.9000	3.9000	-9.302%	34	1,508	-90.513%
2026-07-14	4.0500	4.3000	4.0500	4.3000	+15.591%	9	1,508	-91.395%
2026-07-13	3.5000	3.7200	3.5000	3.7200	+29.167%	6	1,502	-90.054%
2026-07-10	2.8800	2.8800	2.8800	2.8800	-6.189%	10	1,497	-87.153%
2026-07-09	3.3000	3.3000	2.9800	3.0700	-31.778%	8	1,487	-87.948%
2026-07-07	4.4000	4.5000	4.4000	4.5000	+20.000%	3	1,487	-91.778%
2026-07-02	3.1500	3.7500	3.1500	3.7500	+35.870%	2	1,487	-90.133%
2026-07-01	2.7600	2.7600	2.7600	2.7600	+15.481%	2	1,487	-86.594%
2026-06-30	2.6000	2.6000	2.3900	2.3900	+4.825%	3	1,489	-84.519%
2026-06-29	3.3400	3.3400	2.2800	2.2800	-22.712%	201	1,489	-83.772%
2026-06-24	2.9500	2.9500	2.9500	2.9500	-6.349%	1	1,289	-87.458%
2026-06-23	3.1500	3.1500	3.1500	3.1500	+49.289%	1	1,289	-88.254%
2026-06-22	1.9000	2.1100	1.9000	2.1100	-5.804%	2	1,289	-82.464%
2026-06-18	1.8900	2.2400	1.8900	2.2400	-10.040%	2	1,289	-83.482%
2026-06-17	2.5300	2.5300	2.4900	2.4900	-1.969%	3	1,289	-85.141%
2026-06-16	2.6000	2.8500	2.4700	2.5400	-0.392%	25	1,291	-85.433%
2026-06-15	2.6600	2.6600	2.5500	2.5500	-25.439%	20	1,311	-85.490%
2026-06-12	3.7000	4.0200	3.4200	3.4200	-23.146%	3	1,312	-89.181%
2026-06-11	4.7700	4.7700	4.3000	4.4500	-16.822%	15	1,312	-91.685%
2026-06-10	4.4000	5.3500	4.4000	5.3500	+22.706%	9	1,314	-93.084%
2026-06-09	3.5600	4.3600	3.5600	4.3600	+24.217%	3	1,307	-91.514%
2026-06-08	4.5000	4.5000	3.4000	3.5100	-8.831%	36	1,306	-89.459%
2026-06-05	3.5500	3.8500	3.5500	3.8500	+35.088%	42	1,326	-90.390%
2026-06-04	2.8500	2.8500	2.8500	2.8500	+3.636%	10	1,366	-87.018%
2026-06-03	2.7000	2.7500	2.7000	2.7500	-20.290%	15	1,376	-86.545%
2026-06-01	2.8500	3.4500	2.8500	3.4500	-10.390%	11	1,381	-89.275%
2026-05-29	3.8200	4.2300	3.7900	3.8500	-7.229%	12	1,392	-90.390%
2026-05-28	4.2000	4.2000	4.1500	4.1500	-23.853%	6	1,385	-91.084%
2026-05-27	5.7000	5.7000	5.4500	5.4500	-13.078%	12	1,382	-93.211%
2026-05-22	5.8000	6.2700	5.8000	6.2700	-17.173%	2	1,381	-94.099%
2026-05-21	7.3000	7.5700	7.3000	7.5700	-9.124%	16	1,397	-95.112%
2026-05-20	9.0000	9.0000	8.3300	8.3300	-20.363%	10	1,397	-95.558%
2026-05-19	12.5000	12.5000	10.4600	10.4600	-12.761%	2	1,395	-96.463%
2026-05-18	12.3400	12.3400	11.9900	11.9900	-1.721%	4	1,395	-96.914%
2026-05-15	12.2500	12.2500	12.2000	12.2000	+22.000%	6	1,395	-96.967%
2026-05-14	10.5500	11.0000	10.0000	10.0000	-0.398%	42	1,390	-96.300%
2026-05-13	10.0400	10.0400	10.0400	10.0400	-20.632%	1	1,350	-96.315%
2026-05-12	12.6500	12.6500	12.6500	12.6500	+18.668%	10	1,350	-97.075%
2026-05-11	10.6600	10.6600	10.6600	10.6600	+2.896%	10	1,350	-96.529%
2026-05-08	9.8000	10.8000	9.8000	10.3600	-9.123%	320	1,360	-96.429%
2026-05-07	9.7200	11.4000	9.7200	11.4000	+17.043%	30	1,046	-96.754%
2026-05-06	10.5000	11.0000	9.1100	9.7400	-16.752%	642	1,022	-96.201%
2026-05-05	12.8700	12.8700	11.7000	11.7000	-15.217%	503	1,257	-96.838%
2026-05-04	12.1500	13.8000	12.1500	13.8000	+10.843%	3	766	-97.319%
2026-05-01	12.0500	12.4500	12.0500	12.4500	-9.058%	4	767	-97.028%
2026-04-30	14.5000	14.6000	13.6400	13.6900	-10.814%	10	767	-97.297%
2026-04-29	15.7000	15.7500	15.3500	15.3500	-4.658%	21	764	-97.590%
2026-04-28	16.5000	16.9000	15.9500	16.1000	+18.382%	17	746	-97.702%
2026-04-27	11.7500	13.6000	11.7500	13.6000	+19.298%	42	744	-97.279%
2026-04-24	11.5200	11.8500	10.9000	11.4000	-24.252%	103	705	-96.754%
2026-04-23	13.7900	15.0500	13.4000	15.0500	+1.689%	20	613	-97.542%
2026-04-22	16.6900	16.7000	14.2500	14.8000	-20.000%	498	631	-97.500%
2026-04-21	18.5000	18.5000	18.5000	18.5000	-8.461%	15	134	-98.000%
2026-04-20	20.2100	20.2100	20.2100	20.2100	-6.392%	1	134	-98.169%
2026-04-17	21.5900	21.5900	21.5900	21.5900	-2.308%	1	134	-98.286%
2026-04-16	22.1000	22.1000	22.1000	22.1000	-5.957%	3	134	-98.326%
2026-04-15	23.5000	23.5000	23.5000	23.5000	+0.988%	40	131	-98.426%
2026-04-14	23.2700	23.2700	23.2700	23.2700	-16.595%	1	100	-98.410%
2026-04-08	28.0000	28.0000	27.7500	27.9000	+2.198%	18	100	-98.674%
2026-04-02	27.3000	27.3000	27.3000	27.3000	-3.534%	10	87	-98.645%
2026-03-31	28.6500	28.8000	28.3000	28.3000	-4.585%	5	87	-98.693%
2026-03-27	29.6600	29.6600	29.6600	29.6600	+24.884%	16	85	-98.753%
2026-03-25	23.5000	24.0000	23.5000	23.7500	-30.657%	70	85	-98.442%
2026-03-20	34.2500	34.2500	34.2500	34.2500	-10.807%	1	63	-98.920%
2026-03-19	38.4000	38.4000	38.4000	38.4000	-4.024%	5	62	-99.036%
2026-03-17	40.0400	40.0900	39.5000	40.0100	-12.143%	5	62	-99.075%
2026-02-09	45.5400	45.5400	45.5400	45.5400	-10.530%	4	58	-99.188%
2026-02-05	51.0000	51.0500	50.9000	50.9000	-3.962%	38	60	-99.273%
2026-01-12	53.3500	53.3500	53.0000	53.0000	-0.935%	2	42	-99.302%
2025-12-29	53.5000	53.5000	53.5000	53.5000	+38.136%	5	42	-99.308%
2025-11-14	38.7300	38.7300	38.7300	38.7300	+24.935%	4	42	-99.045%
2025-11-10	31.0000	31.0000	31.0000	31.0000	-12.306%	4	45	-98.806%
2025-11-07	35.3500	35.3500	35.3500	35.3500	+18.824%	4	42	-98.953%
2025-11-04	29.7500	29.7500	29.7500	29.7500	+9.375%	2	41	-98.756%
2025-11-03	26.9000	27.2000	26.6000	27.2000	-2.509%	7	42	-98.640%
2025-10-31	28.0500	28.3000	27.2600	27.9000	-1.761%	27	42	-98.674%
2025-10-30	28.4000	28.4000	28.4000	28.4000	+2.899%	1	36	-98.697%
2025-10-29	26.4000	27.6000	25.9000	27.6000	+1.471%	6	36	-98.659%
2025-10-28	26.6000	27.2000	26.6000	27.2000	+3.936%	5	41	-98.640%
2025-10-27	26.2100	26.2100	26.1700	26.1700	-1.985%	2	42	-98.586%
2025-10-24	26.7500	27.1000	26.7000	26.7000	-1.838%	5	42	-98.614%
2025-10-21	27.4000	27.4000	27.0000	27.2000	-3.751%	5	45	-98.640%
2025-10-20	28.2600	28.2600	28.2600	28.2600	+1.290%	2	43	-98.691%
2025-10-16	27.9000	27.9000	27.9000	27.9000	-4.615%	2	43	-98.674%
2025-10-15	29.2000	29.2500	28.0000	29.2500	+3.357%	8	44	-98.735%
2025-10-14	27.7000	28.3000	27.1500	28.3000	-6.136%	23	41	-98.693%
2025-10-13	30.1000	30.1500	30.1000	30.1500	+0.366%	14	33	-98.773%
2025-10-09	29.9800	30.0400	29.9800	30.0400	-1.734%	2	20	-98.768%
2025-10-06	31.1800	31.1800	30.1700	30.5700	-5.502%	6	20	-98.790%
2025-10-02	32.3500	32.3500	32.3500	32.3500	-8.097%	3	24	-98.856%
2025-09-24	35.2000	35.2000	35.2000	35.2000	+13.111%	1	24	-98.949%
2025-09-10	31.1200	31.1200	31.1200	31.1200	-10.239%	5	24	-98.811%
2025-08-28	34.6700	34.6700	34.6700	34.6700	-6.043%	3	24	-98.933%
2025-08-22	36.9000	36.9000	36.9000	36.9000	+22.388%	3	26	-98.997%
2025-07-28	29.5800	30.1500	29.5800	30.1500	+0.333%	4	29	-98.773%
2025-07-24	30.0500	30.0500	30.0500	30.0500	-7.766%	1	26	-98.769%
2025-07-17	33.5200	33.5200	32.5800	32.5800	-3.467%	8	25	-98.864%
2025-07-16	33.7800	33.8000	33.7000	33.7500	-8.013%	4	17	-98.904%
2025-07-10	36.6900	36.6900	36.6900	36.6900	-42.966%	1	16	-98.992%
2025-04-11	64.3300	64.3300	64.3300	64.3300	+42.639%	30	16	-99.425%
2025-02-24	45.1000	45.1000	45.1000	45.1000	+7.792%	15	16	-99.180%
2025-02-03	41.8400	41.8400	41.8400	41.8400	+3.105%	1	1	-99.116%
2025-01-31	40.5800	40.5800	40.5800	40.5800	0.000%	2	1	-99.088%

.dark-mode .t22Hqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t22Hqf{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918P160ARM Sep 18 2026 160.00 Put (ARM260918P00160000)option OPRA

ARM20260918P160
ARM Sep 18 2026 160.00 Put (ARM260918P00160000)
option OPRA