Dark

ARM20261218P105
ARM Dec 18 2026 105.00 Put (ARM261218P00105000)
option OPRA

EOD

Jul 1, 2026

2.29+12.808%(+0.26)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2800	2.3000	2.2300	2.2900	+12.808%	600	739	0.000%
2026-06-30	1.9100	2.0300	1.9100	2.0300	-6.452%	4	1,139	+12.808%
2026-06-26	2.3300	2.3300	2.1700	2.1700	+16.043%	8	1,139	+5.530%
2026-06-16	1.9000	1.9100	1.8700	1.8700	-13.825%	20	1,139	+22.460%
2026-06-15	2.2500	2.2500	2.1700	2.1700	-32.188%	7	1,139	+5.530%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+42.222%	13	1,139	-28.438%
2026-06-02	2.2500	2.2500	2.2500	2.2500	-18.182%	2	1,139	+1.778%
2026-05-28	2.7500	2.7500	2.7500	2.7500	-23.611%	5	1,139	-16.727%
2026-05-22	3.5000	3.6000	3.5000	3.6000	+9.422%	2	1,144	-36.389%
2026-05-21	3.3300	3.3300	3.2300	3.2900	-21.103%	4	1,144	-30.395%
2026-05-20	4.2000	4.2000	4.1700	4.1700	-6.292%	5	1,144	-45.084%
2026-05-19	4.4500	4.4500	4.4500	4.4500	-5.319%	1	1,144	-48.539%
2026-05-18	4.7000	4.7000	4.7000	4.7000	+18.388%	2	1,144	-51.277%
2026-05-13	4.0300	4.0300	3.9700	3.9700	+0.506%	11	1,144	-42.317%
2026-05-06	3.3600	3.9700	3.3600	3.9500	-23.598%	23	1,154	-42.025%
2026-05-04	5.6500	5.6500	5.0400	5.1700	+12.882%	4	1,170	-55.706%
2026-05-01	4.7100	4.7100	4.5800	4.5800	-4.583%	3	1,173	-50.000%
2026-04-27	4.7000	4.8000	4.7000	4.8000	+17.647%	10	1,173	-52.292%
2026-04-24	4.3500	4.3500	4.0800	4.0800	-21.083%	29	1,173	-43.873%
2026-04-23	5.1700	5.1700	5.1700	5.1700	-20.462%	10	1,154	-55.706%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-2.985%	2	1,164	-64.769%
2026-04-17	6.8000	6.8000	6.7000	6.7000	-4.965%	15	1,165	-65.821%
2026-04-16	7.0500	7.0500	7.0500	7.0500	-6.000%	2	1,163	-67.518%
2026-04-14	7.5000	7.5000	7.5000	7.5000	-1.961%	5	1,161	-69.467%
2026-04-10	7.6500	7.6500	7.6500	7.6500	-23.116%	1	1,156	-70.065%
2026-04-07	10.2800	10.2800	9.9500	9.9500	+15.029%	4	1,155	-76.985%
2026-03-31	8.6500	8.6500	8.6500	8.6500	+17.687%	5	1,154	-73.526%
2026-03-25	7.3500	7.3500	7.3500	7.3500	-26.720%	1	1,149	-68.844%
2026-03-23	10.0300	10.0300	10.0300	10.0300	+5.468%	1	1,149	-77.168%
2026-03-20	9.5100	9.5100	9.5100	9.5100	-17.805%	1	1,150	-75.920%
2026-03-17	11.5700	11.5700	11.5700	11.5700	-22.401%	1	1,150	-80.207%
2026-03-12	14.9100	14.9100	14.9100	14.9100	-7.334%	2	1,151	-84.641%
2026-03-06	15.0800	16.0900	15.0800	16.0900	+18.048%	5	1,149	-85.768%
2026-03-04	13.6300	13.6300	13.6300	13.6300	-9.254%	2	1,149	-83.199%
2026-03-03	15.0200	15.0200	15.0200	15.0200	+11.673%	1	1,151	-84.754%
2026-02-17	13.5200	13.5200	13.3500	13.4500	-4.947%	4	1,150	-82.974%
2026-02-06	14.2000	14.5000	14.1500	14.1500	-17.155%	4	1,149	-83.816%
2026-02-05	20.0000	21.0000	16.8500	17.0800	-13.737%	16	1,153	-86.593%
2026-02-04	18.6000	19.9800	18.5500	19.8000	-3.509%	56	1,145	-88.434%
2026-02-03	19.2800	20.5200	19.2800	20.5200	+26.277%	11	1,145	-88.840%
2026-01-26	16.0000	16.2500	16.0000	16.2500	-9.722%	3	1,134	-85.908%
2026-01-20	18.4000	18.5500	17.7000	18.0000	-2.439%	138	1,132	-87.278%
2026-01-16	18.4900	18.4900	18.4500	18.4500	-2.895%	2	1,021	-87.588%
2026-01-14	19.0000	19.0000	19.0000	19.0000	+4.683%	2	1,021	-87.947%
2026-01-13	17.9500	18.1500	17.9500	18.1500	+10.000%	25	1,019	-87.383%
2026-01-09	16.6500	16.6500	16.5000	16.5000	0.000%	2	995	-86.121%
2026-01-08	16.5500	16.5500	16.5000	16.5000	+8.126%	37	993	-86.121%
2026-01-05	14.5000	15.5000	14.5000	15.2600	-5.217%	1,132	956	-84.993%
2026-01-02	16.1500	16.1500	15.8200	16.1000	-6.122%	58	387	-85.776%
2025-12-31	17.1500	17.1500	17.1500	17.1500	+2.695%	1	382	-86.647%
2025-12-30	17.1000	17.1000	16.7000	16.7000	+0.180%	40	382	-86.287%
2025-12-23	16.6700	16.6700	16.6700	16.6700	+4.843%	1	342	-86.263%
2025-12-22	15.7300	15.9000	15.7300	15.9000	+0.315%	2	342	-85.597%
2025-12-19	15.9000	15.9000	15.8500	15.8500	+3.934%	12	342	-85.552%
2025-12-17	14.8500	15.2500	14.8500	15.2500	+13.047%	5	330	-84.984%
2025-12-16	14.6800	14.9000	13.4900	13.4900	-4.732%	19	331	-83.024%
2025-12-15	13.2000	14.1600	13.2000	14.1600	+31.111%	79	318	-83.828%
2025-12-08	10.8000	10.8000	10.8000	10.8000	-3.571%	16	267	-78.796%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-13.846%	3	251	-79.554%
2025-11-28	13.0000	13.0000	13.0000	13.0000	-11.864%	20	249	-82.385%
2025-11-25	14.7500	14.7500	14.7500	14.7500	+0.958%	13	249	-84.475%
2025-11-24	14.6100	14.6100	14.6100	14.6100	-0.882%	1	262	-84.326%
2025-11-20	14.7400	14.7400	14.7400	14.7400	+20.228%	13	263	-84.464%
2025-11-13	12.2600	12.2600	12.2600	12.2600	+24.593%	20	250	-81.321%
2025-11-04	9.8400	9.8400	9.8400	9.8400	+9.333%	2	244	-76.728%
2025-10-27	9.0000	9.0000	9.0000	9.0000	-3.226%	1	244	-74.556%
2025-10-15	9.3000	9.3000	9.3000	9.3000	+3.333%	1	244	-75.376%
2025-10-09	9.0000	9.0000	9.0000	9.0000	-14.286%	1	244	-74.556%
2025-10-03	10.5000	10.5000	10.5000	10.5000	+1.449%	1	245	-78.190%
2025-10-01	10.3500	10.3500	10.3500	10.3500	-12.288%	2	246	-77.874%
2025-09-30	11.8000	11.8000	11.8000	11.8000	-0.422%	2	246	-80.593%
2025-09-26	11.8500	11.8500	11.8500	11.8500	+8.417%	2	248	-80.675%
2025-09-24	10.9300	10.9300	10.9300	10.9300	-10.776%	1	248	-79.048%
2025-09-04	12.3000	12.3000	12.2500	12.2500	-8.922%	27	249	-81.306%
2025-09-02	13.1000	13.4500	13.1000	13.4500	+4.425%	57	249	-82.974%
2025-08-25	12.8800	12.8800	12.8800	12.8800	-5.641%	1	245	-82.220%
2025-08-01	13.5500	13.7000	13.5500	13.6500	+30.000%	54	245	-83.223%
2025-07-18	10.6000	10.6000	10.5000	10.5000	-14.634%	2	245	-78.190%
2025-07-03	12.4500	12.5500	12.1500	12.3000	-12.456%	4	245	-81.382%
2025-06-25	14.0500	14.0500	14.0500	14.0500	-12.516%	1	246	-83.701%
2025-06-17	16.0600	16.0600	16.0600	16.0600	-5.806%	1	246	-85.741%
2025-06-10	17.0500	17.0500	17.0500	17.0500	+0.412%	1	245	-86.569%
2025-06-09	16.9800	16.9800	16.9800	16.9800	-11.792%	1	244	-86.514%
2025-05-29	19.2500	19.2500	19.2500	19.2500	+7.422%	1	244	-88.104%
2025-05-28	17.9200	17.9200	17.9200	17.9200	-5.783%	1	243	-87.221%
2025-05-22	19.0200	19.0200	19.0200	19.0200	-1.297%	1	243	-87.960%
2025-05-21	19.2700	19.2700	19.2700	19.2700	+3.491%	2	242	-88.116%
2025-05-19	18.6200	18.6200	18.6200	18.6200	-17.501%	2	240	-87.701%
2025-05-09	22.5700	22.5700	22.5700	22.5700	+2.034%	4	240	-89.854%
2025-05-02	23.3000	23.3000	22.1200	22.1200	-4.284%	6	238	-89.647%
2025-05-01	23.1100	23.1100	23.1100	23.1100	-5.481%	1	235	-90.091%
2025-04-29	24.4500	24.4500	24.4500	24.4500	-1.012%	1	235	-90.634%
2025-04-28	24.7000	24.7000	24.7000	24.7000	+1.354%	1	235	-90.729%
2025-04-24	24.3700	24.3700	24.3700	24.3700	-21.514%	1	236	-90.603%
2025-04-10	31.0500	31.0500	31.0500	31.0500	+8.226%	1	235	-92.625%
2025-04-09	29.3500	29.3500	28.3900	28.6900	-21.354%	159	235	-92.018%
2025-04-07	37.9100	37.9700	36.4800	36.4800	+5.525%	7	80	-93.723%
2025-04-04	36.6500	36.6900	34.5700	34.5700	+30.453%	14	83	-93.376%
2025-04-02	26.5000	26.5000	26.5000	26.5000	+1.533%	1	81	-91.358%
2025-03-11	26.1000	26.1000	26.1000	26.1000	+9.434%	2	81	-91.226%
2025-03-10	23.8500	23.8500	23.8500	23.8500	-1.037%	1	81	-90.398%
2025-03-06	24.1000	24.1000	24.1000	24.1000	+3.656%	1	82	-90.498%
2025-03-03	23.2500	23.2500	23.2500	23.2500	+39.222%	10	82	-90.151%
2025-02-03	16.7000	16.7000	16.7000	16.7000	-7.479%	12	72	-86.287%
2025-01-28	18.0000	18.0500	18.0000	18.0500	-4.850%	44	72	-87.313%
2025-01-06	19.8000	19.8000	18.9700	18.9700	-18.654%	2	32	-87.928%
2025-01-02	23.3200	23.3200	23.3200	23.3200	-7.092%	1	32	-90.180%
2024-12-23	25.1000	25.1000	25.1000	25.1000	+29.716%	1	32	-90.876%
2024-12-12	19.3500	19.3500	19.3500	19.3500	-19.341%	1	31	-88.165%
2024-11-27	23.9900	23.9900	23.9900	23.9900	+6.812%	1	30	-90.454%
2024-11-25	22.4600	22.4600	22.4600	22.4600	-10.088%	5	30	-89.804%
2024-11-15	24.9800	24.9800	24.9800	24.9800	+6.298%	10	35	-90.833%
2024-11-14	23.5000	23.5000	23.5000	23.5000	+7.453%	1	30	-90.255%
2024-11-07	22.5000	22.5000	21.8700	21.8700	-6.658%	6	31	-89.529%
2024-11-06	23.5500	23.5500	23.4300	23.4300	-7.024%	2	36	-90.226%
2024-10-23	25.2000	25.2000	25.2000	25.2000	+13.514%	5	36	-90.913%
2024-10-14	23.7500	23.7500	22.2000	22.2000	-10.843%	2	31	-89.685%
2024-10-09	24.9000	24.9000	24.9000	24.9000	-4.598%	3	31	-90.803%
2024-10-08	26.1000	26.1000	26.1000	26.1000	-1.509%	1	34	-91.226%
2024-10-04	26.5000	26.5000	26.5000	26.5000	-2.859%	6	35	-91.358%
2024-10-01	27.9000	27.9000	27.2800	27.2800	+4.521%	8	35	-91.606%
2024-09-26	26.1000	26.1000	26.1000	26.1000	-4.396%	7	41	-91.226%
2024-09-19	26.5300	27.3000	26.5300	27.3000	-2.500%	3	34	-91.612%
2024-08-23	28.0000	28.0000	28.0000	28.0000	-6.040%	20	36	-91.821%
2024-08-20	29.8000	29.8000	29.8000	29.8000	-4.180%	5	46	-92.315%
2024-08-14	31.0000	31.1000	31.0000	31.1000	+0.161%	2	41	-92.637%
2024-08-13	31.0500	31.0500	31.0500	31.0500	-7.175%	10	39	-92.625%
2024-08-12	33.4000	33.4500	32.9000	33.4500	-2.620%	5	29	-93.154%
2024-08-09	34.2500	34.3500	34.2500	34.3500	-5.502%	48	27	-93.333%
2024-08-07	36.3500	36.3500	36.3500	36.3500	+5.822%	1	25	-93.700%
2024-08-05	36.7000	36.7000	34.3500	34.3500	+5.271%	2	26	-93.333%
2024-08-02	32.6300	32.6300	32.6300	32.6300	+16.121%	2	24	-92.982%
2024-08-01	28.1000	28.1000	28.1000	28.1000	+13.765%	1	23	-91.851%
2024-07-31	24.7000	24.7000	24.7000	24.7000	+3.869%	1	22	-90.729%
2024-07-24	23.8200	23.8200	23.7800	23.7800	+11.696%	3	21	-90.370%
2024-07-16	21.2900	21.2900	21.2900	21.2900	-7.031%	1	18	-89.244%
2024-07-03	22.9000	22.9000	22.9000	22.9000	-4.979%	3	15	-90.000%
2024-07-01	24.0500	24.1000	24.0500	24.1000	-3.057%	4	15	-90.498%
2024-06-25	24.8600	24.8600	24.8600	24.8600	-2.891%	10	11	-90.788%
2024-06-21	25.6000	25.6000	25.6000	25.6000	0.000%	2	1	-91.055%

.dark-mode .NlysN4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlysN4{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P105ARM Dec 18 2026 105.00 Put (ARM261218P00105000)option OPRA

ARM20261218P105
ARM Dec 18 2026 105.00 Put (ARM261218P00105000)
option OPRA