Dark

ARM20260918P220
ARM Sep 18 2026 220.00 Put (ARM260918P00220000)
option OPRA

EOD

Aug 20, 2026

6.41-8.689%(-0.61)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9500	8.8000	6.2500	6.4100	-8.689%	86	2,556	0.000%
2026-08-19	4.6100	9.0500	4.6100	7.0200	+4.776%	94	2,516	-8.689%
2026-08-18	6.0500	7.7000	5.9800	6.7000	+75.853%	242	2,478	-4.328%
2026-08-17	2.8000	3.9600	2.7500	3.8100	+18.692%	172	2,387	+68.241%
2026-08-14	4.2000	4.2600	3.1200	3.2100	-23.571%	199	2,345	+99.688%
2026-08-13	5.4800	5.4800	3.5000	4.2000	-17.485%	648	2,113	+52.619%
2026-08-12	4.2100	5.5300	4.2100	5.0900	-13.729%	164	2,113	+25.933%
2026-08-11	5.7500	6.3000	5.6700	5.9000	-9.231%	141	2,088	+8.644%
2026-08-10	6.1100	7.2000	6.0500	6.5000	+17.754%	69	2,013	-1.385%
2026-08-07	4.9500	7.0500	4.9500	5.5200	-11.962%	96	1,979	+16.123%
2026-08-06	10.3500	10.4500	6.2700	6.2700	-31.475%	58	1,983	+2.233%
2026-08-05	10.8800	10.8800	8.9000	9.1500	-4.687%	343	1,963	-29.945%
2026-08-04	11.9500	12.5500	9.6000	9.6000	-48.108%	308	1,956	-33.229%
2026-08-03	23.9500	25.2000	18.4000	18.5000	+7.122%	66	1,867	-65.351%
2026-07-31	14.7500	18.0000	14.7500	17.2700	-4.056%	50	1,847	-62.884%
2026-07-30	13.9500	22.1000	13.9500	18.0000	-32.458%	96	1,832	-64.389%
2026-07-29	22.9000	27.0000	22.9000	26.6500	+30.254%	185	1,823	-75.947%
2026-07-28	21.5000	22.9500	20.4600	20.4600	+21.424%	744	1,708	-68.671%
2026-07-27	17.7000	20.0000	16.6000	16.8500	-11.549%	16	1,077	-61.958%
2026-07-24	15.9100	19.0500	15.4000	19.0500	+21.183%	102	1,077	-66.352%
2026-07-23	18.0800	18.0800	15.6000	15.7200	-3.558%	16	1,065	-59.224%
2026-07-22	15.6500	16.3000	15.6500	16.3000	+1.875%	67	1,058	-60.675%
2026-07-21	16.0200	17.4500	16.0000	16.0000	-19.840%	23	1,030	-59.938%
2026-07-20	18.5800	20.0000	18.5800	19.9600	+0.302%	58	1,039	-67.886%
2026-07-17	25.3500	25.3500	19.4500	19.9000	-15.678%	107	984	-67.789%
2026-07-16	21.4500	23.6000	21.3700	23.6000	+28.610%	6	894	-72.839%
2026-07-15	16.7000	20.2900	16.7000	18.3500	+4.025%	14	895	-65.068%
2026-07-14	17.7700	19.0000	17.4500	17.6400	+16.821%	23	888	-63.662%
2026-07-13	15.0000	15.1000	15.0000	15.1000	+21.578%	151	866	-57.550%
2026-07-10	12.4200	12.4200	12.4200	12.4200	-4.241%	1	727	-48.390%
2026-07-09	13.0300	13.0400	11.6500	12.9700	-19.938%	14	726	-50.578%
2026-07-07	15.7500	17.0000	15.7500	16.2000	+20.715%	8	725	-60.432%
2026-07-06	13.5000	13.6000	13.4000	13.4200	-7.956%	6	723	-52.235%
2026-07-02	10.8500	14.5800	10.8500	14.5800	+28.799%	24	728	-56.036%
2026-07-01	11.6500	11.6500	11.2800	11.3200	+12.637%	15	728	-43.375%
2026-06-30	10.1000	10.1000	10.0500	10.0500	-7.373%	2	726	-36.219%
2026-06-29	13.0000	15.9500	10.8500	10.8500	-18.909%	75	725	-40.922%
2026-06-26	13.4500	13.4500	13.3800	13.3800	+12.816%	2	687	-52.093%
2026-06-25	10.9200	12.0000	10.9200	11.8600	+0.084%	519	686	-45.953%
2026-06-24	11.8500	11.8500	11.8500	11.8500	+8.219%	6	196	-45.907%
2026-06-23	10.7500	10.9500	10.7500	10.9500	+22.620%	6	196	-41.461%
2026-06-22	9.3000	9.3000	8.4100	8.9300	+27.571%	23	192	-28.219%
2026-06-18	7.4500	7.4500	7.0000	7.0000	-17.647%	2	173	-8.429%
2026-06-17	9.0000	9.0000	8.3600	8.5000	-4.922%	11	173	-24.588%
2026-06-16	8.7900	8.9400	8.7900	8.9400	-20.533%	3	166	-28.300%
2026-06-15	11.2500	11.2500	11.2500	11.2500	-6.639%	5	164	-43.022%
2026-06-12	14.5500	14.5500	12.0500	12.0500	-16.897%	31	164	-46.805%
2026-06-11	14.5000	14.5000	14.5000	14.5000	-23.684%	1	186	-55.793%
2026-06-10	19.0000	19.0000	19.0000	19.0000	+8.571%	1	186	-66.263%
2026-06-09	15.5000	20.2500	15.5000	17.5000	+43.796%	19	185	-63.371%
2026-06-08	12.1700	12.1700	12.1700	12.1700	-13.257%	1	177	-47.329%
2026-06-05	11.9500	14.3500	11.5000	14.0300	+47.840%	59	178	-54.312%
2026-06-04	10.5500	11.0000	9.4900	9.4900	-0.105%	4	160	-32.455%
2026-06-03	9.8000	9.8000	9.5000	9.5000	-3.357%	3	161	-32.526%
2026-06-02	10.7200	10.7200	9.7600	9.8300	-8.131%	14	161	-34.791%
2026-06-01	11.0400	11.1500	10.7000	10.7000	-16.861%	32	153	-40.093%
2026-05-29	13.9600	13.9600	12.8700	12.8700	-13.041%	2	145	-50.194%
2026-05-28	17.3500	17.3500	14.8000	14.8000	-21.067%	15	143	-56.689%
2026-05-27	18.8000	18.8000	18.4500	18.7500	+2.965%	9	139	-65.813%
2026-05-26	19.8000	19.8000	17.8000	18.2100	-5.057%	17	138	-64.800%
2026-05-22	20.8000	20.8000	18.4900	19.1800	-2.886%	35	105	-66.580%
2026-05-21	23.1100	23.1100	19.7500	19.7500	-26.825%	14	96	-67.544%
2026-05-20	26.9400	27.6100	26.9400	26.9900	-23.215%	13	96	-76.250%
2026-05-19	35.1500	35.1500	35.1500	35.1500	-10.537%	1	87	-81.764%
2026-05-15	40.6800	40.6800	39.2200	39.2900	+10.056%	13	87	-83.685%
2026-05-14	36.2100	36.2100	35.5500	35.7000	+2.734%	22	77	-82.045%
2026-05-13	35.4300	35.4300	34.7500	34.7500	-14.933%	2	52	-81.554%
2026-05-12	40.8500	40.8500	40.8000	40.8500	+8.499%	3	52	-84.308%
2026-05-11	37.6500	37.6500	37.6500	37.6500	+2.589%	10	52	-82.975%
2026-05-08	36.7000	36.7000	36.7000	36.7000	+1.381%	1	42	-82.534%
2026-05-07	36.0500	36.2000	36.0500	36.2000	+4.928%	4	43	-82.293%
2026-05-06	34.5000	34.5000	34.5000	34.5000	-14.179%	1	39	-81.420%
2026-05-05	40.2500	40.2500	40.2000	40.2000	-8.740%	18	38	-84.055%
2026-05-04	44.4600	44.4600	44.0500	44.0500	+7.439%	4	25	-85.448%
2026-05-01	41.0000	41.0000	41.0000	41.0000	-3.529%	6	21	-84.366%
2026-04-30	44.7000	44.7500	41.5500	42.5000	-10.620%	5	21	-84.918%
2026-04-29	47.5500	47.5500	47.5500	47.5500	+0.105%	1	19	-86.519%
2026-04-28	48.5000	48.5000	47.3500	47.5000	+14.596%	6	18	-86.505%
2026-04-27	38.5000	42.5500	38.5000	41.4500	+17.223%	7	16	-84.536%
2026-04-24	36.1000	36.1000	35.1500	35.3600	-22.029%	10	18	-81.872%
2026-04-23	43.3000	45.3500	42.4000	45.3500	-22.677%	14	11	-85.865%
2026-04-20	58.6500	58.6500	58.6500	58.6500	-11.002%	2	1	-89.071%
2025-10-14	65.9000	65.9000	65.9000	65.9000	-2.544%	3	7	-90.273%
2025-10-09	67.6500	67.6500	67.6200	67.6200	-4.559%	6	10	-90.521%
2025-09-11	71.5500	71.5500	70.8500	70.8500	-3.435%	6	10	-90.953%
2025-09-10	76.3000	76.3000	73.3000	73.3700	-8.744%	6	7	-91.263%
2025-08-28	80.4500	80.4500	80.4000	80.4000	-1.531%	6	6	-92.027%
2025-08-11	82.8000	82.8000	81.6500	81.6500	-3.316%	6	3	-92.149%
2025-08-08	85.9000	85.9000	84.4500	84.4500	-3.508%	6	6	-92.410%
2025-08-07	87.5200	87.5200	87.5200	87.5200	0.000%	3	3	-92.676%

.dark-mode .SBczJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBczJP{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918P220ARM Sep 18 2026 220.00 Put (ARM260918P00220000)option OPRA

ARM20260918P220
ARM Sep 18 2026 220.00 Put (ARM260918P00220000)
option OPRA