Dark

ARM20260918P90
ARM Sep 18 2026 90.00 Put (ARM260918P00090000)
option OPRA

EOD

Aug 20, 2026

0.1000+150.000%(+0.0600)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.0300	0.1000	+150.000%	287	4,269	0.000%
2026-08-19	0.0400	0.0900	0.0200	0.0400	-50.000%	479	4,244	+150.000%
2026-08-18	0.1200	0.3300	0.0100	0.0800	+33.333%	344	4,263	+25.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+50.000%	1	4,207	+66.667%
2026-08-14	0.0300	0.0400	0.0300	0.0400	+100.000%	22	4,207	+150.000%
2026-08-13	0.0100	0.0200	0.0100	0.0200	-33.333%	100	4,205	+400.000%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-25.000%	8	4,205	+233.333%
2026-08-11	0.1000	0.1000	0.0300	0.0400	-20.000%	18	4,213	+150.000%
2026-08-04	0.1800	0.2000	0.0500	0.0500	-61.538%	97	4,206	+100.000%
2026-08-03	0.2200	0.3000	0.0700	0.1300	+30.000%	240	4,200	-23.077%
2026-07-31	0.2600	0.2600	0.0800	0.1000	+66.667%	47	4,185	0.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-77.778%	1	4,172	+66.667%
2026-07-23	0.4500	0.4500	0.2300	0.2700	+28.571%	12	4,172	-62.963%
2026-07-22	0.3200	0.3700	0.2100	0.2100	-27.586%	27	4,173	-52.381%
2026-07-21	0.4600	0.4600	0.0700	0.2900	-6.452%	4	4,167	-65.517%
2026-07-20	0.2700	0.4000	0.2500	0.3100	-16.216%	15	4,165	-67.742%
2026-07-17	0.4900	0.4900	0.3700	0.3700	-19.565%	3	4,161	-72.973%
2026-07-16	0.4700	0.4700	0.4100	0.4600	+53.333%	4	4,159	-78.261%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+30.435%	2	4,158	-66.667%
2026-07-14	0.3000	0.3700	0.1400	0.2300	+4.545%	22	4,158	-56.522%
2026-07-10	0.2800	0.2800	0.2200	0.2200	-18.519%	2	4,158	-54.545%
2026-07-09	0.2500	0.3000	0.2500	0.2700	-3.571%	6	4,158	-62.963%
2026-07-08	0.3000	0.3200	0.2800	0.2800	+40.000%	20	4,159	-64.286%
2026-07-06	0.2900	0.3000	0.2000	0.2000	-25.926%	29	4,154	-50.000%
2026-07-01	0.2700	0.2700	0.2700	0.2700	-37.209%	20	4,154	-62.963%
2026-06-12	0.4000	0.4300	0.3700	0.4300	-15.686%	4	4,134	-76.744%
2026-06-01	0.5100	0.5100	0.5100	0.5100	+24.390%	1	4,134	-80.392%
2026-05-29	0.6300	0.6300	0.4100	0.4100	-49.383%	2	4,135	-75.610%
2026-05-21	0.8400	0.8900	0.6500	0.8100	+8.000%	479	4,134	-87.654%
2026-05-07	0.7500	0.7500	0.7500	0.7500	-25.000%	10	3,944	-86.667%
2026-05-06	1.0100	1.0300	1.0000	1.0000	-13.793%	12	3,944	-90.000%
2026-05-05	0.9400	1.1600	0.9400	1.1600	-9.375%	4	3,946	-91.379%
2026-05-04	1.2800	1.2800	1.2800	1.2800	+1.587%	50	3,947	-92.188%
2026-05-01	1.4000	1.4000	1.2600	1.2600	-7.353%	2	3,998	-92.063%
2026-04-27	1.5000	1.5000	1.3600	1.3600	+15.254%	2	3,998	-92.647%
2026-04-24	1.1800	1.1800	1.1800	1.1800	-9.924%	14	3,998	-91.525%
2026-04-22	1.3100	1.3100	1.3100	1.3100	-40.455%	1	3,998	-92.366%
2026-04-17	2.2000	2.2000	2.2000	2.2000	-5.172%	1	3,998	-95.455%
2026-04-16	2.5000	2.5000	2.3200	2.3200	-10.078%	9	3,999	-95.690%
2026-04-14	2.6100	2.6100	2.5800	2.5800	+1.575%	2	3,997	-96.124%
2026-04-10	2.5100	2.5400	2.5100	2.5400	-19.365%	2	3,997	-96.063%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-21.250%	2	3,996	-96.825%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+38.889%	1	3,998	-97.500%
2026-04-02	2.8800	2.8800	2.8800	2.8800	-11.656%	2	3,998	-96.528%
2026-03-31	3.2600	3.2600	3.2600	3.2600	+0.929%	4	3,998	-96.933%
2026-03-27	3.2300	3.2300	3.2300	3.2300	+9.492%	1	3,998	-96.904%
2026-03-26	2.6000	2.9500	2.6000	2.9500	+8.059%	6	3,998	-96.610%
2026-03-25	3.0000	3.0000	2.7200	2.7300	-24.586%	449	3,998	-96.337%
2026-03-24	4.0900	4.3500	3.4500	3.6200	-1.897%	27	3,880	-97.238%
2026-03-23	4.0900	4.0900	3.6900	3.6900	-17.634%	3	3,883	-97.290%
2026-03-20	4.0000	4.4800	4.0000	4.4800	-11.287%	5	3,882	-97.768%
2026-03-17	5.0500	5.0500	5.0500	5.0500	-29.861%	2	3,883	-98.020%
2026-03-09	7.4500	7.4500	7.2000	7.2000	+6.195%	4	3,884	-98.611%
2026-03-06	6.7800	6.7800	6.7800	6.7800	+9.709%	2	3,880	-98.525%
2026-03-05	6.3000	6.3000	6.1800	6.1800	+32.334%	208	3,878	-98.382%
2026-02-25	4.5800	4.6900	4.5000	4.6700	-13.678%	49	3,805	-97.859%
2026-02-23	5.4100	5.4100	5.4100	5.4100	-8.460%	5	3,805	-98.152%
2026-02-12	5.6500	5.9100	5.6500	5.9100	+7.455%	864	3,805	-98.308%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+10.000%	1	4,036	-98.182%
2026-02-10	5.4000	5.4000	5.0000	5.0000	-12.127%	502	4,036	-98.000%
2026-02-09	5.9500	6.1500	5.6900	5.6900	-5.324%	502	4,463	-98.243%
2026-02-06	6.4300	6.6500	6.0100	6.0100	-22.452%	312	4,487	-98.336%
2026-02-05	8.5200	8.5200	7.7500	7.7500	-15.852%	3	4,428	-98.710%
2026-02-04	9.8000	9.8000	9.2100	9.2100	-4.560%	14	4,428	-98.914%
2026-02-03	9.6500	9.6500	9.6500	9.6500	+6.395%	9	4,416	-98.964%
2026-02-02	9.0700	9.0700	9.0700	9.0700	-5.521%	1	4,409	-98.897%
2026-01-30	9.4500	9.6000	9.4500	9.6000	+32.414%	82	4,408	-98.958%
2026-01-27	7.1500	7.2500	7.0000	7.2500	-1.894%	24	4,392	-98.621%
2026-01-26	7.3900	7.3900	7.3900	7.3900	+4.526%	1	4,415	-98.647%
2026-01-23	7.0000	7.0700	7.0000	7.0700	-8.420%	3	4,415	-98.586%
2026-01-21	8.2800	8.2800	7.5800	7.7200	-16.087%	14	4,413	-98.705%
2026-01-20	9.1000	9.2000	9.1000	9.2000	-0.541%	177	4,416	-98.913%
2026-01-16	8.9900	9.2800	8.8900	9.2500	+2.778%	1,404	3,724	-98.919%
2026-01-15	9.0000	9.1000	9.0000	9.0000	-9.548%	4	3,724	-98.889%
2026-01-14	9.9700	10.4000	9.9500	9.9500	+13.584%	1,529	3,474	-98.995%
2026-01-13	8.9400	8.9400	8.7600	8.7600	+10.189%	3	2,411	-98.858%
2026-01-12	8.0500	8.0500	7.9500	7.9500	+0.633%	6	2,411	-98.742%
2026-01-09	8.2200	8.2200	7.8500	7.9000	-1.250%	57	2,410	-98.734%
2026-01-08	7.7900	8.0000	7.5300	8.0000	+19.940%	31	2,374	-98.750%
2026-01-05	6.6700	6.6700	6.6700	6.6700	-16.625%	1	2,399	-98.501%
2025-12-30	8.4000	8.4000	8.0000	8.0000	+5.263%	68	2,399	-98.750%
2025-12-17	7.3500	7.6000	7.3500	7.6000	+8.571%	1,050	2,380	-98.684%
2025-12-16	7.0000	7.0000	7.0000	7.0000	+10.236%	500	1,443	-98.571%
2025-12-15	6.3500	6.3500	6.3500	6.3500	+28.283%	1	943	-98.425%
2025-12-08	4.9000	4.9500	4.9000	4.9500	-22.047%	38	943	-97.980%
2025-11-24	6.3500	6.3500	6.3500	6.3500	-10.815%	2	920	-98.425%
2025-11-18	7.1200	7.1200	7.1200	7.1200	+8.702%	2	920	-98.596%
2025-11-14	6.5500	6.5500	6.5500	6.5500	-1.799%	1	919	-98.473%
2025-11-13	6.6700	6.6700	6.6700	6.6700	+25.849%	1	920	-98.501%
2025-11-12	5.4000	5.4000	5.3000	5.3000	+3.922%	2	920	-98.113%
2025-11-07	5.1000	5.1000	5.1000	5.1000	+29.771%	2	920	-98.039%
2025-11-06	2.8500	3.9300	2.8500	3.9300	-0.506%	2	918	-97.455%
2025-11-05	4.0200	4.0200	3.6000	3.9500	-15.054%	40	918	-97.468%
2025-10-14	4.6500	4.6500	4.6500	4.6500	-19.130%	5	912	-97.849%
2025-09-26	5.7500	5.7500	5.7500	5.7500	+8.491%	1	917	-98.261%
2025-09-18	5.3000	5.3000	5.3000	5.3000	+24.706%	2	918	-98.113%
2025-09-11	4.2500	4.2500	4.2500	4.2500	-6.593%	1	916	-97.647%
2025-09-10	4.5500	4.5500	4.5500	4.5500	-13.002%	2	915	-97.802%
2025-09-09	5.2300	5.2300	5.2300	5.2300	-7.434%	1	917	-98.088%
2025-09-05	5.6500	5.6500	5.6500	5.6500	-10.601%	5	918	-98.230%
2025-09-03	6.3200	6.3200	6.3200	6.3200	-9.065%	800	923	-98.418%
2025-08-20	6.9500	6.9500	6.9500	6.9500	+7.752%	1	124	-98.561%
2025-08-19	6.4000	6.4500	6.4000	6.4500	+6.436%	6	123	-98.450%
2025-08-18	5.8800	6.0600	5.8800	6.0600	+4.483%	5	117	-98.350%
2025-08-12	5.8000	5.8000	5.8000	5.8000	-9.091%	1	117	-98.276%
2025-08-07	6.3000	6.3800	6.3000	6.3800	-5.900%	6	117	-98.433%
2025-08-06	6.8000	6.8000	6.7800	6.7800	-2.446%	2	123	-98.525%
2025-08-01	6.9500	6.9500	6.9500	6.9500	+10.317%	5	122	-98.561%
2025-07-31	6.4000	6.4000	6.3000	6.3000	+48.235%	9	117	-98.413%
2025-07-30	4.2500	4.2500	4.2500	4.2500	-16.667%	5	108	-97.647%
2025-07-21	5.1000	5.1000	5.1000	5.1000	-20.313%	1	103	-98.039%
2025-07-11	6.5000	6.5000	6.4000	6.4000	+1.587%	2	104	-98.438%
2025-07-03	6.5000	6.5000	6.3000	6.3000	-44.297%	2	104	-98.413%
2025-06-03	11.3100	11.3100	11.3100	11.3100	+0.533%	1	104	-99.116%
2025-05-29	11.2500	11.2500	11.2500	11.2500	-17.582%	3	103	-99.111%
2025-05-02	13.6500	13.6500	13.6500	13.6500	-6.121%	10	103	-99.267%
2025-05-01	14.5400	14.5400	14.5400	14.5400	-9.689%	6	98	-99.312%
2025-04-30	16.1000	16.1000	16.1000	16.1000	-19.298%	2	98	-99.379%
2025-04-10	20.7000	20.7000	19.9500	19.9500	+6.343%	33	96	-99.499%
2025-04-09	23.7500	23.9500	18.7600	18.7600	-26.084%	7	91	-99.467%
2025-04-07	26.4400	26.4400	25.3800	25.3800	+5.662%	19	91	-99.606%
2025-04-04	23.7500	24.0200	23.7500	24.0200	+53.482%	24	92	-99.584%
2025-03-10	15.6500	15.6500	15.6500	15.6500	+14.652%	2	80	-99.361%
2025-03-03	13.6500	13.6500	13.6500	13.6500	+35.821%	2	82	-99.267%
2025-02-21	10.0500	10.0500	10.0500	10.0500	+7.487%	2	80	-99.005%
2025-02-19	9.3500	9.3500	9.3500	9.3500	+3.315%	1	79	-98.930%
2025-02-14	9.0500	9.0500	9.0500	9.0500	+2.260%	2	77	-98.895%
2025-02-11	8.8500	8.9000	8.8500	8.8500	-12.376%	23	77	-98.870%
2025-02-03	10.1000	10.1000	10.0500	10.1000	0.000%	54	54	-99.010%

.dark-mode .TRB5MK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRB5MK{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918P90ARM Sep 18 2026 90.00 Put (ARM260918P00090000)option OPRA

ARM20260918P90
ARM Sep 18 2026 90.00 Put (ARM260918P00090000)
option OPRA