ARM261120P00240000
ARM Nov 20 2026 240.00 Put
optionOPRA
EODOct 21, 2026
27.00USD-11.966%(-3.67)51Vol3,966OI
ARM261120P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 27.4800 | 29.9500 | 26.8500 | 27.0000 | -11.966% | 51 | 3,937 | 0.000% |
| 2026-10-20 | 31.0000 | 32.0000 | 27.7500 | 30.6700 | +27.103% | 271 | 3,945 | -11.966% |
| 2026-10-19 | 23.0000 | 25.2000 | 23.0000 | 24.1300 | -9.217% | 91 | 3,905 | +11.894% |
| 2026-10-16 | 22.2000 | 27.9700 | 21.3500 | 26.5800 | +37.435% | 182 | 3,883 | +1.580% |
| 2026-10-15 | 26.7300 | 28.2000 | 18.9600 | 19.3400 | -12.607% | 182 | 3,861 | +39.607% |
| 2026-10-14 | 17.0900 | 22.9000 | 17.0900 | 22.1300 | +47.239% | 237 | 3,825 | +22.006% |
| 2026-10-13 | 17.4400 | 18.6000 | 14.1000 | 15.0300 | +5.105% | 348 | 3,811 | +79.641% |
| 2026-10-12 | 13.0000 | 14.7000 | 13.0000 | 14.3000 | +26.549% | 87 | 3,790 | +88.811% |
| 2026-10-09 | 10.2500 | 12.0900 | 10.2500 | 11.3000 | +1.345% | 162 | 3,702 | +138.938% |
| 2026-10-08 | 9.0000 | 11.8500 | 8.2000 | 11.1500 | +66.418% | 749 | 3,081 | +142.152% |
| 2026-10-07 | 7.5000 | 7.5000 | 6.2000 | 6.7000 | +13.559% | 65 | 3,046 | +302.985% |
| 2026-10-06 | 5.2700 | 6.1500 | 5.2700 | 5.9000 | -1.667% | 96 | 3,028 | +357.627% |
| 2026-10-05 | 6.7400 | 6.9600 | 6.0000 | 6.0000 | -7.407% | 25 | 3,017 | +350.000% |
| 2026-10-02 | 7.0000 | 7.2000 | 6.1100 | 6.4800 | -28.947% | 39 | 3,029 | +316.667% |
| 2026-10-01 | 10.0400 | 10.2800 | 8.8900 | 9.1200 | -15.634% | 16 | 3,024 | +196.053% |
| 2026-09-30 | 10.5500 | 11.5000 | 10.5500 | 10.8100 | +4.748% | 1,077 | 2,001 | +149.769% |
| 2026-09-29 | 10.4800 | 10.7600 | 9.2500 | 10.3200 | -12.542% | 57 | 1,984 | +161.628% |
| 2026-09-28 | 9.5000 | 12.7500 | 9.5000 | 11.8000 | +52.258% | 97 | 1,935 | +128.814% |
| 2026-09-25 | 7.4500 | 7.7500 | 6.9500 | 7.7500 | -15.485% | 52 | 1,937 | +248.387% |
| 2026-09-24 | 8.1500 | 9.2500 | 7.0000 | 9.1700 | +43.730% | 267 | 1,846 | +194.438% |
| 2026-09-23 | 6.5100 | 6.5100 | 6.0700 | 6.3800 | -1.846% | 28 | 1,845 | +323.197% |
| 2026-09-22 | 7.6000 | 7.6000 | 6.3500 | 6.5000 | -16.986% | 34 | 1,842 | +315.385% |
| 2026-09-21 | 11.0000 | 11.0000 | 7.8300 | 7.8300 | -52.888% | 88 | 1,860 | +244.828% |
| 2026-09-18 | 19.6500 | 19.6500 | 16.5500 | 16.6200 | -10.885% | 13 | 1,857 | +62.455% |
| 2026-09-17 | 20.4500 | 20.4500 | 18.6500 | 18.6500 | -22.966% | 24 | 1,845 | +44.772% |
| 2026-09-16 | 23.3500 | 24.2100 | 23.3500 | 24.2100 | -8.121% | 3 | 1,845 | +11.524% |
| 2026-09-15 | 24.7500 | 26.3500 | 24.7500 | 26.3500 | -3.125% | 3 | 1,843 | +2.467% |
| 2026-09-14 | 27.9100 | 28.5200 | 25.2800 | 27.2000 | +39.130% | 51 | 1,796 | -0.735% |
| 2026-09-11 | 21.9000 | 21.9000 | 18.1000 | 19.5500 | -13.687% | 18 | 1,794 | +38.107% |
| 2026-09-10 | 23.7100 | 23.7100 | 22.0000 | 22.6500 | +11.302% | 18 | 1,791 | +19.205% |
| 2026-09-09 | 19.1000 | 20.9700 | 18.9600 | 20.3500 | -8.539% | 16 | 1,785 | +32.678% |
| 2026-09-08 | 20.6400 | 22.2500 | 20.0500 | 22.2500 | -3.261% | 26 | 1,782 | +21.348% |
| 2026-09-04 | 22.9000 | 23.2000 | 22.9000 | 23.0000 | -16.150% | 3 | 1,782 | +17.391% |
| 2026-09-03 | 32.1000 | 33.2100 | 27.4300 | 27.4300 | -11.801% | 21 | 1,772 | -1.568% |
| 2026-09-02 | 30.8900 | 31.1000 | 30.8900 | 31.1000 | +2.471% | 4 | 1,768 | -13.183% |
| 2026-09-01 | 32.2100 | 32.2100 | 29.9000 | 30.3500 | +3.690% | 51 | 1,734 | -11.038% |
| 2026-08-31 | 29.3000 | 29.3700 | 29.2600 | 29.2700 | +0.171% | 6 | 1,739 | -7.755% |
| 2026-08-28 | 28.0000 | 29.7300 | 27.1500 | 29.2200 | +6.798% | 272 | 1,472 | -7.598% |
| 2026-08-27 | 24.2000 | 27.3600 | 22.3000 | 27.3600 | -3.831% | 10 | 1,478 | -1.316% |
| 2026-08-26 | 31.2500 | 31.7700 | 27.8000 | 28.4500 | -8.668% | 14 | 1,477 | -5.097% |
| 2026-08-25 | 30.7500 | 31.1500 | 30.3000 | 31.1500 | -6.876% | 23 | 1,484 | -13.323% |
| 2026-08-24 | 34.7600 | 34.7600 | 33.4500 | 33.4500 | +4.531% | 15 | 1,483 | -19.283% |
| 2026-08-21 | 31.8000 | 32.0900 | 31.4000 | 32.0000 | +1.266% | 8 | 1,479 | -15.625% |
| 2026-08-20 | 31.4500 | 31.6000 | 31.4500 | 31.6000 | +3.505% | 3 | 1,479 | -14.557% |
| 2026-08-19 | 28.8800 | 33.0000 | 28.8800 | 30.5300 | +4.162% | 10 | 1,472 | -11.562% |
| 2026-08-18 | 28.6500 | 31.3500 | 28.6000 | 29.3100 | +37.283% | 123 | 1,437 | -7.881% |
| 2026-08-17 | 20.7500 | 21.5500 | 20.7500 | 21.3500 | -1.613% | 123 | 1,360 | +26.464% |
| 2026-08-14 | 23.2100 | 23.2100 | 21.5000 | 21.7000 | -0.367% | 999 | 473 | +24.424% |
| 2026-08-13 | 24.0000 | 24.0000 | 21.7800 | 21.7800 | -11.643% | 5 | 473 | +23.967% |
| 2026-08-12 | 24.7000 | 24.7000 | 24.6500 | 24.6500 | -7.505% | 6 | 474 | +9.533% |
| 2026-08-11 | 26.0000 | 26.6500 | 26.0000 | 26.6500 | +5.670% | 7 | 473 | +1.313% |
| 2026-08-07 | 24.7000 | 27.9800 | 24.7000 | 25.2200 | -3.887% | 12 | 473 | +7.058% |
| 2026-08-06 | 26.8700 | 27.0700 | 26.2400 | 26.2400 | -11.650% | 8 | 466 | +2.896% |
| 2026-08-05 | 30.7000 | 30.7000 | 29.6000 | 29.7000 | -6.457% | 14 | 472 | -9.091% |
| 2026-08-04 | 33.4000 | 33.4000 | 31.7500 | 31.7500 | -30.066% | 2 | 472 | -14.961% |
| 2026-08-03 | 46.8200 | 46.9000 | 45.4000 | 45.4000 | +12.348% | 6 | 472 | -40.529% |
| 2026-07-31 | 41.2000 | 41.2000 | 40.4100 | 40.4100 | -7.845% | 2 | 473 | -33.185% |
| 2026-07-30 | 36.7500 | 43.9500 | 36.7500 | 43.8500 | -14.606% | 6 | 473 | -38.426% |
| 2026-07-29 | 45.6900 | 52.4600 | 45.6900 | 51.3500 | +14.928% | 33 | 468 | -47.420% |
| 2026-07-28 | 47.4800 | 47.4800 | 44.6800 | 44.6800 | +1.361% | 38 | 463 | -39.570% |
| 2026-07-27 | 43.5000 | 44.2900 | 42.5500 | 44.0800 | +8.039% | 403 | 828 | -38.748% |
| 2026-07-24 | 40.0000 | 40.8000 | 40.0000 | 40.8000 | +4.082% | 3 | 831 | -33.824% |
| 2026-07-23 | 39.1700 | 40.4500 | 38.5500 | 39.2000 | +3.841% | 89 | 755 | -31.122% |
| 2026-07-22 | 37.6000 | 37.7500 | 37.2500 | 37.7500 | +3.001% | 49 | 754 | -28.477% |
| 2026-07-21 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | -13.152% | 1 | 754 | -26.330% |
| 2026-07-17 | 50.8000 | 50.8000 | 42.2000 | 42.2000 | -7.558% | 168 | 611 | -36.019% |
| 2026-07-16 | 46.9000 | 46.9000 | 45.4500 | 45.6500 | +11.071% | 97 | 557 | -40.854% |
| 2026-07-15 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +0.489% | 1 | 557 | -34.307% |
| 2026-07-14 | 39.0700 | 40.9200 | 38.4000 | 40.9000 | +34.983% | 10 | 554 | -33.985% |
| 2026-07-09 | 30.3000 | 30.4000 | 30.3000 | 30.3000 | -18.019% | 32 | 542 | -10.891% |
| 2026-07-08 | 37.7200 | 37.7200 | 36.9600 | 36.9600 | +2.524% | 4 | 540 | -26.948% |
| 2026-07-07 | 35.2000 | 36.0500 | 35.2000 | 36.0500 | +12.305% | 6 | 537 | -25.104% |
| 2026-07-06 | 30.0000 | 32.1000 | 30.0000 | 32.1000 | +6.291% | 39 | 517 | -15.888% |
| 2026-07-02 | 25.5200 | 30.4000 | 25.5200 | 30.2000 | +18.898% | 5 | 515 | -10.596% |
| 2026-06-30 | 26.6500 | 26.6500 | 25.2500 | 25.4000 | -5.576% | 30 | 501 | +6.299% |
| 2026-06-29 | 33.1500 | 33.1500 | 26.9000 | 26.9000 | -12.804% | 10 | 493 | +0.372% |
| 2026-06-26 | 30.4000 | 30.8500 | 30.4000 | 30.8500 | +10.971% | 2 | 492 | -12.480% |
| 2026-06-25 | 26.5000 | 27.8000 | 26.5000 | 27.8000 | +0.688% | 101 | 402 | -2.878% |
| 2026-06-24 | 27.9000 | 27.9000 | 27.1000 | 27.6100 | +1.321% | 31 | 382 | -2.209% |
| 2026-06-23 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +19.360% | 1 | 381 | -0.917% |
| 2026-06-22 | 22.9600 | 22.9600 | 22.8300 | 22.8300 | +17.499% | 6 | 375 | +18.265% |
| 2026-06-18 | 19.0300 | 19.6200 | 19.0300 | 19.4300 | -8.089% | 4 | 371 | +38.960% |
| 2026-06-17 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -9.581% | 4 | 367 | +27.720% |
| 2026-06-16 | 22.0000 | 23.3800 | 22.0000 | 23.3800 | -9.555% | 13 | 368 | +15.483% |
| 2026-06-15 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -6.847% | 5 | 368 | +4.449% |
| 2026-06-12 | 28.0000 | 28.0000 | 27.5000 | 27.7500 | -18.142% | 11 | 366 | -2.703% |
| 2026-06-11 | 35.6200 | 35.6200 | 33.9000 | 33.9000 | -7.123% | 3 | 365 | -20.354% |
| 2026-06-10 | 36.6500 | 36.6500 | 36.5000 | 36.5000 | +7.988% | 2 | 365 | -26.027% |
| 2026-06-09 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +18.182% | 2 | 363 | -20.118% |
| 2026-06-08 | 28.7700 | 28.7700 | 28.6000 | 28.6000 | -3.704% | 4 | 360 | -5.594% |
| 2026-06-05 | 27.4900 | 29.7000 | 26.9200 | 29.7000 | +18.468% | 332 | 67 | -9.091% |
| 2026-06-01 | 24.7000 | 25.0700 | 24.7000 | 25.0700 | -15.447% | 16 | 56 | +7.698% |
| 2026-05-28 | 29.9000 | 29.9000 | 29.6500 | 29.6500 | -17.179% | 29 | 29 | -8.938% |
| 2026-05-22 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -5.416% | 3 | 26 | -24.581% |
| 2026-05-21 | 38.0000 | 38.0000 | 36.9000 | 37.8500 | -16.996% | 10 | 27 | -28.666% |
| 2026-05-20 | 44.6000 | 45.6000 | 44.6000 | 45.6000 | -17.526% | 4 | 23 | -40.789% |
| 2026-05-19 | 55.3700 | 55.3700 | 55.2900 | 55.2900 | +5.920% | 2 | 23 | -51.167% |
| 2026-05-14 | 54.9500 | 54.9500 | 52.2000 | 52.2000 | -12.032% | 12 | 17 | -48.276% |
| 2026-05-01 | 59.3400 | 59.3400 | 59.3400 | 59.3400 | -10.968% | 6 | 11 | -54.499% |
| 2026-04-29 | 66.6500 | 66.6500 | 66.6500 | 66.6500 | -2.701% | 15 | 16 | -59.490% |
| 2026-04-28 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | +30.228% | 1 | 17 | -60.584% |
| 2026-04-24 | 53.0500 | 53.0500 | 52.0000 | 52.6000 | -17.139% | 16 | 17 | -48.669% |
| 2026-04-23 | 63.4800 | 63.4800 | 63.4800 | 63.4800 | -16.846% | 1 | 1 | -57.467% |
| 2026-04-21 | 76.3400 | 76.3400 | 76.3400 | 76.3400 | 0.000% | 1 | 1 | -64.632% |