ARM261120P00200000
ARM Nov 20 2026 200.00 Put
optionOPRA
EODOct 21, 2026
7.85USD-18.568%(-1.79)98Vol3,263OI
ARM261120P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8.0000 | 9.6000 | 7.8500 | 7.8500 | -18.568% | 98 | 3,262 | 0.000% |
| 2026-10-20 | 10.0000 | 10.6200 | 8.3500 | 9.6400 | +25.684% | 177 | 3,258 | -18.568% |
| 2026-10-19 | 7.0000 | 7.7500 | 6.6400 | 7.6700 | -11.839% | 107 | 3,233 | +2.347% |
| 2026-10-16 | 6.3000 | 9.0300 | 5.9900 | 8.7000 | +67.954% | 220 | 3,240 | -9.770% |
| 2026-10-15 | 8.1400 | 8.5500 | 5.1800 | 5.1800 | -19.063% | 120 | 3,240 | +51.544% |
| 2026-10-14 | 4.1500 | 6.6500 | 4.1500 | 6.4000 | +90.476% | 181 | 3,166 | +22.656% |
| 2026-10-13 | 4.0000 | 5.0000 | 3.1000 | 3.3600 | +7.692% | 109 | 3,104 | +133.631% |
| 2026-10-12 | 2.9600 | 3.2800 | 2.8800 | 3.1200 | +20.930% | 1,457 | 4,346 | +151.603% |
| 2026-10-09 | 2.5400 | 2.9000 | 2.4300 | 2.5800 | +3.200% | 118 | 4,282 | +204.264% |
| 2026-10-08 | 1.8400 | 2.9200 | 1.7200 | 2.5000 | +131.481% | 144 | 4,173 | +214.000% |
| 2026-10-07 | 1.4200 | 1.4800 | 1.0700 | 1.0800 | -13.600% | 83 | 4,232 | +626.852% |
| 2026-10-06 | 1.2700 | 1.2700 | 1.1300 | 1.2500 | -3.846% | 53 | 4,229 | +528.000% |
| 2026-10-05 | 1.6000 | 1.7900 | 1.3000 | 1.3000 | -23.529% | 25 | 4,229 | +503.846% |
| 2026-10-02 | 2.0900 | 2.1500 | 1.5000 | 1.7000 | -24.107% | 40 | 4,239 | +361.765% |
| 2026-10-01 | 2.8700 | 2.8700 | 2.2400 | 2.2400 | -24.068% | 81 | 4,206 | +250.446% |
| 2026-09-30 | 2.9600 | 3.2700 | 2.6400 | 2.9500 | +1.724% | 80 | 4,182 | +166.102% |
| 2026-09-29 | 3.1000 | 3.1000 | 2.7000 | 2.9000 | -14.706% | 67 | 4,213 | +170.690% |
| 2026-09-28 | 3.0000 | 3.8000 | 3.0000 | 3.4000 | +49.780% | 431 | 4,037 | +130.882% |
| 2026-09-25 | 2.4500 | 2.4500 | 2.0700 | 2.2700 | -19.217% | 223 | 3,950 | +245.815% |
| 2026-09-24 | 2.0000 | 2.8100 | 2.0000 | 2.8100 | +50.267% | 72 | 3,924 | +179.359% |
| 2026-09-23 | 2.0000 | 2.0000 | 1.7600 | 1.8700 | -2.094% | 27 | 3,917 | +319.786% |
| 2026-09-22 | 2.5000 | 2.5000 | 1.9100 | 1.9100 | -24.803% | 242 | 3,725 | +310.995% |
| 2026-09-21 | 4.1900 | 4.1900 | 2.4500 | 2.5400 | -48.163% | 127 | 3,712 | +209.055% |
| 2026-09-18 | 5.6500 | 5.8800 | 4.9000 | 4.9000 | -24.383% | 137 | 3,679 | +60.204% |
| 2026-09-17 | 7.0600 | 7.3100 | 6.2900 | 6.4800 | -31.064% | 148 | 3,676 | +21.142% |
| 2026-09-16 | 8.3000 | 9.4000 | 8.1600 | 9.4000 | +0.427% | 11 | 3,678 | -16.489% |
| 2026-09-15 | 9.9700 | 9.9700 | 8.4000 | 9.3600 | -10.857% | 12 | 3,672 | -16.132% |
| 2026-09-14 | 11.0000 | 11.0500 | 9.1800 | 10.5000 | +48.936% | 1,311 | 4,060 | -25.238% |
| 2026-09-11 | 7.9000 | 7.9000 | 6.2100 | 7.0500 | -8.442% | 23 | 4,060 | +11.348% |
| 2026-09-10 | 8.5000 | 8.5000 | 7.7000 | 7.7000 | +7.692% | 14 | 4,060 | +1.948% |
| 2026-09-09 | 6.9500 | 7.7500 | 6.7500 | 7.1500 | -8.917% | 25 | 4,058 | +9.790% |
| 2026-09-08 | 7.0600 | 8.2400 | 7.0600 | 7.8500 | -12.778% | 24 | 4,059 | 0.000% |
| 2026-09-04 | 8.9500 | 9.1200 | 8.0200 | 9.0000 | -11.851% | 677 | 3,456 | -12.778% |
| 2026-09-03 | 13.2500 | 13.2500 | 10.1500 | 10.2100 | -16.517% | 7 | 3,455 | -23.115% |
| 2026-09-02 | 11.9500 | 13.0000 | 11.9000 | 12.2300 | +2.773% | 32 | 3,445 | -35.814% |
| 2026-09-01 | 11.8000 | 12.1100 | 11.6500 | 11.9000 | +4.021% | 123 | 3,324 | -34.034% |
| 2026-08-31 | 11.6500 | 11.6500 | 11.1000 | 11.4400 | -1.803% | 7 | 3,320 | -31.381% |
| 2026-08-28 | 11.1000 | 12.0000 | 11.1000 | 11.6500 | +2.193% | 18 | 3,314 | -32.618% |
| 2026-08-27 | 9.9400 | 11.4000 | 9.2000 | 11.4000 | -2.146% | 13 | 3,317 | -31.140% |
| 2026-08-26 | 13.4500 | 13.4500 | 11.1200 | 11.6500 | -9.690% | 336 | 3,287 | -32.618% |
| 2026-08-25 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -10.417% | 5 | 3,285 | -39.147% |
| 2026-08-24 | 15.8300 | 15.8300 | 14.4000 | 14.4000 | +3.374% | 16 | 3,282 | -45.486% |
| 2026-08-21 | 13.5000 | 13.9800 | 13.5000 | 13.9300 | +6.174% | 7 | 3,277 | -43.647% |
| 2026-08-20 | 13.8000 | 13.8000 | 13.1000 | 13.1200 | +0.153% | 8 | 3,269 | -40.168% |
| 2026-08-19 | 12.0100 | 15.0000 | 12.0100 | 13.1000 | +0.769% | 11 | 3,266 | -40.076% |
| 2026-08-18 | 11.3000 | 13.8500 | 11.3000 | 13.0000 | +32.114% | 50 | 3,246 | -39.615% |
| 2026-08-17 | 8.7000 | 9.8400 | 8.6000 | 9.8400 | +7.541% | 57 | 3,262 | -20.224% |
| 2026-08-14 | 10.0000 | 10.0000 | 9.0000 | 9.1500 | -10.294% | 64 | 3,214 | -14.208% |
| 2026-08-13 | 10.0000 | 10.2000 | 9.4500 | 10.2000 | -2.950% | 14 | 3,217 | -23.039% |
| 2026-08-12 | 10.7500 | 10.9300 | 10.5100 | 10.5100 | -8.609% | 5 | 3,215 | -25.309% |
| 2026-08-11 | 11.3000 | 11.8500 | 11.3000 | 11.5000 | -8.000% | 46 | 3,189 | -31.739% |
| 2026-08-10 | 12.5500 | 12.5700 | 12.0100 | 12.5000 | +5.485% | 49 | 3,200 | -37.200% |
| 2026-08-07 | 11.2000 | 13.2000 | 11.2000 | 11.8500 | -8.140% | 189 | 3,104 | -33.755% |
| 2026-08-06 | 13.3000 | 13.3000 | 12.6500 | 12.9000 | -14.000% | 220 | 2,910 | -39.147% |
| 2026-08-05 | 15.2500 | 15.2500 | 14.6000 | 15.0000 | -3.351% | 10 | 2,907 | -47.667% |
| 2026-08-04 | 20.7500 | 20.7500 | 15.5200 | 15.5200 | -34.790% | 17 | 2,911 | -49.420% |
| 2026-08-03 | 24.8100 | 27.6700 | 23.8000 | 23.8000 | +8.428% | 17 | 2,908 | -67.017% |
| 2026-07-31 | 21.8300 | 21.9500 | 21.8300 | 21.9500 | -3.939% | 3 | 2,905 | -64.237% |
| 2026-07-30 | 22.8000 | 24.6500 | 22.8000 | 22.8500 | -19.486% | 40 | 2,874 | -65.646% |
| 2026-07-29 | 25.8200 | 29.2000 | 25.8200 | 28.3800 | +12.619% | 323 | 2,629 | -72.340% |
| 2026-07-28 | 26.8800 | 27.8200 | 25.2000 | 25.2000 | +15.332% | 88 | 2,653 | -68.849% |
| 2026-07-27 | 24.8500 | 24.8500 | 21.8500 | 21.8500 | -9.711% | 7 | 2,654 | -64.073% |
| 2026-07-24 | 22.0000 | 24.2000 | 21.0000 | 24.2000 | +9.009% | 29 | 2,651 | -67.562% |
| 2026-07-23 | 22.2000 | 22.2500 | 22.2000 | 22.2000 | +6.475% | 4 | 2,650 | -64.640% |
| 2026-07-21 | 21.2000 | 21.2000 | 20.4000 | 20.8500 | -10.745% | 7 | 2,647 | -62.350% |
| 2026-07-20 | 23.3600 | 23.3600 | 23.3600 | 23.3600 | -5.616% | 1 | 2,646 | -66.396% |
| 2026-07-17 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -6.427% | 2 | 2,646 | -68.283% |
| 2026-07-16 | 25.2500 | 26.7000 | 25.2500 | 26.4500 | +14.502% | 15 | 2,653 | -70.321% |
| 2026-07-15 | 22.5500 | 24.0000 | 22.1000 | 23.1000 | +7.944% | 24 | 2,635 | -66.017% |
| 2026-07-14 | 22.6500 | 23.1000 | 21.4000 | 21.4000 | +7.592% | 13 | 2,622 | -63.318% |
| 2026-07-13 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | +8.986% | 1 | 2,621 | -60.533% |
| 2026-07-10 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +3.693% | 1 | 2,621 | -56.986% |
| 2026-07-09 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -16.981% | 3 | 2,620 | -55.398% |
| 2026-07-08 | 21.2400 | 21.7000 | 21.0900 | 21.2000 | +3.415% | 116 | 2,506 | -62.972% |
| 2026-07-07 | 21.0000 | 21.0000 | 20.2800 | 20.5000 | +13.573% | 7 | 2,504 | -61.707% |
| 2026-07-06 | 17.1000 | 18.0500 | 17.1000 | 18.0500 | -3.631% | 50 | 2,499 | -56.510% |
| 2026-07-02 | 17.5000 | 18.7300 | 17.4700 | 18.7300 | +20.373% | 12 | 2,489 | -58.089% |
| 2026-07-01 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -14.317% | 1 | 2,489 | -49.550% |
| 2026-06-29 | 17.4000 | 18.1600 | 17.4000 | 18.1600 | +7.647% | 5 | 2,488 | -56.773% |
| 2026-06-26 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +6.840% | 4 | 2,488 | -53.468% |
| 2026-06-25 | 15.3000 | 15.7900 | 15.3000 | 15.7900 | -1.003% | 5 | 2,489 | -50.285% |
| 2026-06-24 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +4.248% | 14 | 2,475 | -50.784% |
| 2026-06-23 | 15.0000 | 15.3000 | 15.0000 | 15.3000 | +26.446% | 12 | 2,463 | -48.693% |
| 2026-06-18 | 11.0000 | 12.1000 | 11.0000 | 12.1000 | -0.738% | 9 | 2,460 | -35.124% |
| 2026-06-17 | 12.3000 | 12.3800 | 11.7200 | 12.1900 | -3.254% | 20 | 2,459 | -35.603% |
| 2026-06-16 | 13.1500 | 13.1500 | 12.6000 | 12.6000 | +1.043% | 6 | 2,455 | -37.698% |
| 2026-06-15 | 13.4800 | 13.4800 | 12.4600 | 12.4700 | -16.867% | 4 | 2,455 | -37.049% |
| 2026-06-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -21.753% | 400 | 2,055 | -47.667% |
| 2026-06-11 | 18.7900 | 19.1700 | 18.7900 | 19.1700 | -0.416% | 2 | 2,057 | -59.051% |
| 2026-06-10 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -9.752% | 1 | 2,056 | -59.221% |
| 2026-06-09 | 18.8500 | 21.3300 | 18.8500 | 21.3300 | +28.804% | 5 | 2,051 | -63.197% |
| 2026-06-08 | 15.9000 | 16.5600 | 15.9000 | 16.5600 | -0.719% | 2 | 2,052 | -52.597% |
| 2026-06-05 | 15.0400 | 16.6800 | 15.0400 | 16.6800 | +36.721% | 2 | 2,051 | -52.938% |
| 2026-06-03 | 13.2500 | 13.2500 | 12.2000 | 12.2000 | -6.870% | 3 | 2,049 | -35.656% |
| 2026-06-02 | 13.7500 | 13.7500 | 13.1000 | 13.1000 | -2.602% | 11 | 2,038 | -40.076% |
| 2026-06-01 | 13.3000 | 14.7700 | 12.4000 | 13.4500 | -25.153% | 1,708 | 362 | -41.636% |
| 2026-05-28 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | -12.084% | 1 | 361 | -56.316% |
| 2026-05-27 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | +5.907% | 1 | 362 | -61.595% |
| 2026-05-26 | 19.8000 | 19.8000 | 19.0000 | 19.3000 | -6.808% | 18 | 358 | -59.326% |
| 2026-05-22 | 20.9000 | 20.9000 | 20.7100 | 20.7100 | -4.342% | 2 | 358 | -62.096% |
| 2026-05-21 | 23.2700 | 23.2700 | 20.9700 | 21.6500 | -16.891% | 17 | 352 | -63.741% |
| 2026-05-20 | 24.2600 | 26.3600 | 24.2600 | 26.0500 | -27.639% | 10 | 356 | -69.866% |
| 2026-05-18 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +4.348% | 7 | 356 | -78.194% |
| 2026-05-15 | 34.6000 | 34.6500 | 34.5000 | 34.5000 | +9.698% | 256 | 112 | -77.246% |
| 2026-05-13 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | -2.390% | 5 | 107 | -75.040% |
| 2026-05-07 | 32.4600 | 32.4600 | 31.5100 | 32.2200 | +9.146% | 5 | 107 | -75.636% |
| 2026-05-06 | 29.6600 | 29.6600 | 29.5200 | 29.5200 | -24.308% | 4 | 108 | -73.408% |
| 2026-05-04 | 39.0000 | 39.0000 | 38.8500 | 39.0000 | +9.551% | 24 | 98 | -79.872% |
| 2026-04-27 | 35.7000 | 36.1500 | 35.4500 | 35.6000 | +14.066% | 96 | 3 | -77.949% |
| 2026-04-24 | 30.5000 | 31.2100 | 30.5000 | 31.2100 | 0.000% | 4 | 3 | -74.848% |