Dark

ARM20261218P100
ARM Dec 18 2026 100.00 Put (ARM261218P00100000)
option OPRA

EOD

Jun 9, 2025

14.95-18.127%(-3.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-09	15.40	15.40	14.95	14.95	-18.127%	11	363	0.000%
2025-05-30	18.26	18.26	18.26	18.26	+4.343%	4	363	-18.127%
2025-05-29	17.50	17.50	17.50	17.50	+2.041%	2	363	-14.571%
2025-05-13	17.33	17.33	17.15	17.15	-6.793%	2	361	-12.828%
2025-05-12	18.28	18.40	18.28	18.40	-10.636%	4	361	-18.750%
2025-05-09	20.00	20.59	20.00	20.59	+1.130%	26	361	-27.392%
2025-05-08	20.10	20.36	19.96	20.36	-3.278%	3	370	-26.572%
2025-05-02	21.05	21.05	21.05	21.05	-0.708%	2	370	-28.979%
2025-05-01	21.20	21.20	21.20	21.20	-0.703%	2	370	-29.481%
2025-04-25	21.35	21.35	21.35	21.35	-19.978%	4	372	-29.977%
2025-04-21	26.68	26.68	26.68	26.68	+6.083%	1	370	-43.966%
2025-04-14	25.85	25.85	25.15	25.15	-0.984%	17	369	-40.557%
2025-04-11	27.16	27.16	25.40	25.40	-0.820%	22	352	-41.142%
2025-04-09	30.60	30.60	25.15	25.61	-20.342%	3	343	-41.624%
2025-04-08	32.15	32.15	32.15	32.15	+0.469%	1	344	-53.499%
2025-04-07	34.17	34.72	32.00	32.00	+0.756%	7	345	-53.281%
2025-04-04	32.65	33.00	31.35	31.76	+18.375%	56	348	-52.928%
2025-04-03	26.83	26.83	26.83	26.83	+4.194%	2	365	-44.279%
2025-03-31	26.20	26.20	25.65	25.75	+5.231%	9	365	-41.942%
2025-03-28	24.47	24.47	24.47	24.47	+4.797%	2	369	-38.905%
2025-03-27	23.35	23.35	23.35	23.35	+22.123%	5	368	-35.974%
2025-03-24	19.21	19.21	19.12	19.12	-16.870%	2	368	-21.810%
2025-03-12	23.00	23.00	23.00	23.00	-5.930%	1	366	-35.000%
2025-03-11	24.45	24.45	24.45	24.45	+4.487%	1	366	-38.855%
2025-03-10	23.40	23.40	23.40	23.40	+16.708%	6	366	-36.111%
2025-03-07	20.05	20.05	20.05	20.05	-7.604%	12	372	-25.436%
2025-03-06	21.60	21.70	21.60	21.70	+3.580%	4	372	-31.106%
2025-03-03	20.95	20.95	20.95	20.95	+30.938%	2	375	-28.640%
2025-02-27	16.00	16.00	16.00	16.00	-5.882%	1	377	-6.563%
2025-02-25	17.00	17.00	17.00	17.00	+8.626%	1	377	-12.059%
2025-02-21	15.70	15.70	15.65	15.65	+11.786%	6	377	-4.473%
2025-02-18	14.22	14.69	14.00	14.00	+11.111%	8	376	+6.786%
2025-02-13	12.60	12.60	12.60	12.60	-6.320%	11	385	+18.651%
2025-02-11	13.45	13.45	13.45	13.45	-0.370%	1	385	+11.152%
2025-02-06	12.90	13.50	12.90	13.50	+0.746%	30	385	+10.741%
2025-02-05	13.50	13.55	13.40	13.40	-6.555%	85	390	+11.567%
2025-01-31	14.34	14.34	14.34	14.34	-10.932%	2	465	+4.254%
2025-01-27	15.25	16.10	15.20	16.10	+21.693%	26	465	-7.143%
2025-01-24	13.10	13.30	12.90	13.23	-1.269%	20	467	+13.001%
2025-01-23	13.00	13.45	13.00	13.40	+10.288%	52	469	+11.567%
2025-01-22	12.40	12.45	12.00	12.15	-30.769%	17	429	+23.045%
2025-01-15	17.55	17.55	17.55	17.55	-0.567%	1	439	-14.815%
2025-01-07	17.65	17.65	17.65	17.65	-1.944%	1	440	-15.297%
2025-01-06	18.00	18.00	18.00	18.00	-9.548%	3	441	-16.944%
2025-01-03	19.90	19.90	19.90	19.90	-2.499%	2	441	-24.874%
2025-01-02	20.77	20.77	20.41	20.41	+2.203%	2	442	-26.752%
2024-12-24	19.97	19.97	19.97	19.97	-4.450%	1	440	-25.138%
2024-12-23	20.90	20.90	20.90	20.90	-1.878%	1	440	-28.469%
2024-12-20	21.94	22.19	21.30	21.30	+8.287%	11	439	-29.812%
2024-12-17	19.67	19.67	19.67	19.67	+15.029%	10	438	-23.996%
2024-12-13	16.70	17.10	16.70	17.10	-1.099%	22	448	-12.573%
2024-12-12	17.38	17.39	17.29	17.29	-6.033%	11	439	-13.534%
2024-12-11	18.40	18.40	18.40	18.40	-2.902%	1	428	-18.750%
2024-12-10	19.00	19.00	18.95	18.95	-1.302%	2	429	-21.108%
2024-12-09	19.20	19.20	19.20	19.20	+1.373%	9	431	-22.135%
2024-12-06	18.90	19.00	18.90	18.94	-2.872%	14	427	-21.067%
2024-12-05	19.50	19.50	19.50	19.50	+2.632%	1	431	-23.333%
2024-12-02	19.00	19.00	19.00	19.00	-4.905%	1	430	-21.316%
2024-11-25	19.98	19.98	19.98	19.98	-13.206%	10	431	-25.175%
2024-11-15	22.49	23.02	22.43	23.02	+8.585%	26	441	-35.056%
2024-11-11	21.20	21.20	21.20	21.20	+8.718%	1	431	-29.481%
2024-11-07	20.15	20.15	19.50	19.50	-6.250%	12	430	-23.333%
2024-11-06	21.09	21.09	20.80	20.80	-6.559%	4	442	-28.125%
2024-11-05	22.26	22.26	22.26	22.26	+0.451%	1	443	-32.839%
2024-11-04	22.16	22.16	22.16	22.16	-1.027%	1	443	-32.536%
2024-10-31	22.39	22.39	22.39	22.39	+8.689%	1	443	-33.229%
2024-10-30	20.60	20.60	20.60	20.60	-8.850%	1	442	-27.427%
2024-10-23	21.83	22.60	21.83	22.60	+5.116%	13	442	-33.850%
2024-10-21	21.50	21.50	21.50	21.50	-2.273%	1	429	-30.465%
2024-10-15	21.50	22.00	21.50	22.00	+9.453%	14	428	-32.045%
2024-10-14	21.10	21.10	20.10	20.10	-8.387%	3	415	-25.622%
2024-10-10	21.94	21.94	21.94	21.94	-1.393%	1	415	-31.860%
2024-10-09	22.25	22.25	22.25	22.25	-8.436%	1	414	-32.809%
2024-10-04	24.30	24.30	24.30	24.30	-2.605%	8	415	-38.477%
2024-10-02	24.95	24.95	24.95	24.95	+8.478%	1	419	-40.080%
2024-09-27	23.75	23.75	23.00	23.00	-2.542%	4	420	-35.000%
2024-09-26	22.65	23.80	22.65	23.60	-3.279%	19	420	-36.653%
2024-09-24	24.50	24.50	24.40	24.40	-3.175%	12	432	-38.730%
2024-09-18	25.20	25.20	25.20	25.20	-1.176%	1	420	-40.675%
2024-09-17	25.50	25.50	25.50	25.50	+6.516%	1	421	-41.373%
2024-09-13	23.94	23.94	23.94	23.94	-5.748%	2	420	-37.552%
2024-09-12	25.40	25.40	25.40	25.40	-4.151%	1	419	-41.142%
2024-09-11	26.87	26.87	26.50	26.50	-5.727%	6	418	-43.585%
2024-09-09	28.75	28.75	28.11	28.11	-6.611%	3	413	-46.816%
2024-09-06	29.80	30.10	29.80	30.10	+7.156%	12	410	-50.332%
2024-09-03	27.45	28.09	27.45	28.09	+3.653%	16	415	-46.778%
2024-08-26	26.66	27.10	26.66	27.10	+5.447%	15	425	-44.834%
2024-08-23	25.50	25.70	25.50	25.70	-4.461%	4	420	-41.829%
2024-08-22	26.90	26.90	26.90	26.90	-0.921%	1	418	-44.424%
2024-08-20	26.68	27.15	26.68	27.15	+0.185%	11	417	-44.936%
2024-08-19	27.10	27.10	27.10	27.10	+1.689%	1	416	-44.834%
2024-08-16	26.65	26.65	26.65	26.65	-1.113%	2	416	-43.902%
2024-08-15	27.62	27.62	26.95	26.95	-4.433%	11	416	-44.527%
2024-08-14	28.15	28.20	28.15	28.20	+0.249%	2	406	-46.986%
2024-08-13	28.13	28.13	28.13	28.13	-4.644%	10	405	-46.854%
2024-08-12	29.40	29.50	29.40	29.50	-7.087%	2	405	-49.322%
2024-08-09	31.75	31.75	31.75	31.75	-5.842%	4	405	-52.913%
2024-08-07	31.72	33.72	31.72	33.72	+4.235%	206	405	-55.664%
2024-08-05	34.90	34.90	30.90	32.35	+6.345%	37	203	-53.787%
2024-08-02	30.20	30.42	30.20	30.42	+9.978%	6	172	-50.855%
2024-08-01	24.60	27.66	24.60	27.66	+20.523%	2	170	-45.951%
2024-07-31	24.00	24.00	22.55	22.95	-8.200%	6	168	-34.858%
2024-07-30	24.50	25.00	24.50	25.00	+5.485%	4	164	-40.200%
2024-07-29	23.70	23.70	23.70	23.70	+2.820%	2	162	-36.920%
2024-07-26	22.00	23.05	22.00	23.05	+0.217%	12	160	-35.141%
2024-07-25	23.00	25.60	23.00	23.00	+5.215%	15	154	-35.000%
2024-07-24	21.86	21.86	21.86	21.86	+4.844%	1	142	-31.610%
2024-07-19	20.85	20.85	20.85	20.85	-5.227%	2	142	-28.297%
2024-07-18	22.00	22.00	22.00	22.00	+6.538%	1	141	-32.045%
2024-07-17	20.05	20.69	19.89	20.65	+12.228%	18	140	-27.603%
2024-07-12	18.85	18.85	18.23	18.40	-1.340%	6	124	-18.750%
2024-07-11	18.65	18.65	18.65	18.65	+1.913%	1	126	-19.839%
2024-07-10	18.30	18.30	18.30	18.30	-3.684%	1	125	-18.306%
2024-07-08	19.00	19.00	19.00	19.00	-4.040%	2	125	-21.316%
2024-07-05	19.80	19.80	19.80	19.80	-3.650%	2	123	-24.495%
2024-07-03	20.65	20.65	20.55	20.55	-3.066%	7	117	-27.251%
2024-07-02	21.58	21.60	21.20	21.20	-3.196%	6	117	-29.481%
2024-07-01	22.75	22.75	21.90	21.90	-1.262%	11	118	-31.735%
2024-06-26	22.00	22.18	22.00	22.18	-0.982%	16	108	-32.597%
2024-06-25	23.30	23.75	22.40	22.40	-4.355%	22	92	-33.259%
2024-06-24	23.42	23.42	23.42	23.42	+0.948%	1	73	-36.166%
2024-06-21	25.00	25.00	23.20	23.20	-4.527%	10	72	-35.560%
2024-06-20	23.09	24.30	23.09	24.30	+5.606%	3	68	-38.477%
2024-06-17	23.40	23.40	23.01	23.01	-3.075%	2	65	-35.028%
2024-06-14	23.51	23.74	23.50	23.74	+0.593%	124	65	-37.026%
2024-06-12	23.60	23.60	23.60	23.60	-3.870%	1	3	-36.653%
2024-06-11	24.55	24.55	24.55	24.55	0.000%	2	2	-39.104%

.dark-mode .ZDLcNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZDLcNx{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P100ARM Dec 18 2026 100.00 Put (ARM261218P00100000)option OPRA

ARM20261218P100
ARM Dec 18 2026 100.00 Put (ARM261218P00100000)
option OPRA