ARM261218P00105000
ARM Dec 18 2026 105.00 Put
optionOPRA
EODOct 16, 2026
0.28USD+40.000%(+0.08)2Vol741OI
ARM261218P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | +40.000% | 2 | 740 | 0.000% |
| 2026-10-15 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | -37.500% | 4 | 739 | +40.000% |
| 2026-10-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +113.333% | 1 | 739 | -12.500% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -50.000% | 5 | 735 | +86.667% |
| 2026-09-15 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | +3.448% | 7 | 735 | -6.667% |
| 2026-09-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -47.273% | 2 | 735 | -3.448% |
| 2026-08-28 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | +1.852% | 2 | 734 | -49.091% |
| 2026-08-27 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -37.209% | 2 | 733 | -48.148% |
| 2026-08-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -11.340% | 1 | 732 | -67.442% |
| 2026-08-19 | 0.8800 | 0.9700 | 0.8800 | 0.9700 | +19.753% | 2 | 731 | -71.134% |
| 2026-08-18 | 0.8100 | 0.8500 | 0.6400 | 0.8100 | +12.500% | 6 | 729 | -65.432% |
| 2026-08-12 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | -10.000% | 2 | 729 | -61.111% |
| 2026-08-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -75.758% | 1 | 728 | -65.000% |
| 2026-07-24 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +21.324% | 2 | 726 | -91.515% |
| 2026-07-13 | 2.7300 | 2.7300 | 2.6100 | 2.7200 | +11.934% | 5 | 724 | -89.706% |
| 2026-07-10 | 2.2800 | 2.4700 | 2.1900 | 2.4300 | +7.048% | 27 | 725 | -88.477% |
| 2026-07-09 | 2.5200 | 2.5200 | 2.1500 | 2.2700 | -0.873% | 62 | 739 | -87.665% |
| 2026-07-01 | 2.2800 | 2.3000 | 2.2300 | 2.2900 | +12.808% | 600 | 1,139 | -87.773% |
| 2026-06-30 | 1.9100 | 2.0300 | 1.9100 | 2.0300 | -6.452% | 4 | 1,139 | -86.207% |
| 2026-06-26 | 2.3300 | 2.3300 | 2.1700 | 2.1700 | +16.043% | 8 | 1,139 | -87.097% |
| 2026-06-16 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | -13.825% | 20 | 1,139 | -85.027% |
| 2026-06-15 | 2.2500 | 2.2500 | 2.1700 | 2.1700 | -32.188% | 7 | 1,139 | -87.097% |
| 2026-06-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +42.222% | 13 | 1,139 | -91.250% |
| 2026-06-02 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -18.182% | 2 | 1,139 | -87.556% |
| 2026-05-28 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -23.611% | 5 | 1,144 | -89.818% |
| 2026-05-22 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +9.422% | 2 | 1,144 | -92.222% |
| 2026-05-21 | 3.3300 | 3.3300 | 3.2300 | 3.2900 | -21.103% | 4 | 1,144 | -91.489% |
| 2026-05-20 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | -6.292% | 5 | 1,144 | -93.285% |
| 2026-05-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 1 | 1,144 | -93.708% |
| 2026-05-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +18.388% | 2 | 1,144 | -94.043% |
| 2026-05-13 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | +0.506% | 11 | 1,154 | -92.947% |
| 2026-05-06 | 3.3600 | 3.9700 | 3.3600 | 3.9500 | -23.598% | 23 | 1,170 | -92.911% |
| 2026-05-04 | 5.6500 | 5.6500 | 5.0400 | 5.1700 | +12.882% | 4 | 1,170 | -94.584% |
| 2026-05-01 | 4.7100 | 4.7100 | 4.5800 | 4.5800 | -4.583% | 3 | 1,173 | -93.886% |
| 2026-04-27 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +17.647% | 10 | 1,173 | -94.167% |
| 2026-04-24 | 4.3500 | 4.3500 | 4.0800 | 4.0800 | -21.083% | 29 | 1,173 | -93.137% |
| 2026-04-23 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -20.462% | 10 | 1,154 | -94.584% |
| 2026-04-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.985% | 2 | 1,164 | -95.692% |
| 2026-04-17 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -4.965% | 15 | 1,165 | -95.821% |
| 2026-04-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.000% | 2 | 1,163 | -96.028% |
| 2026-04-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.961% | 5 | 1,161 | -96.267% |
| 2026-04-10 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -23.116% | 1 | 1,156 | -96.340% |
| 2026-04-07 | 10.2800 | 10.2800 | 9.9500 | 9.9500 | +15.029% | 4 | 1,155 | -97.186% |
| 2026-03-31 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +17.687% | 5 | 1,154 | -96.763% |
| 2026-03-25 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -26.720% | 1 | 1,149 | -96.190% |
| 2026-03-23 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +5.468% | 1 | 1,149 | -97.208% |
| 2026-03-20 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -17.805% | 1 | 1,150 | -97.056% |
| 2026-03-17 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -22.401% | 1 | 1,150 | -97.580% |
| 2026-03-12 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -7.334% | 2 | 1,151 | -98.122% |
| 2026-03-06 | 15.0800 | 16.0900 | 15.0800 | 16.0900 | +18.048% | 5 | 1,149 | -98.260% |
| 2026-03-04 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -9.254% | 2 | 1,149 | -97.946% |
| 2026-03-03 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +11.673% | 1 | 1,151 | -98.136% |
| 2026-02-17 | 13.5200 | 13.5200 | 13.3500 | 13.4500 | -4.947% | 4 | 1,150 | -97.918% |
| 2026-02-06 | 14.2000 | 14.5000 | 14.1500 | 14.1500 | -17.155% | 4 | 1,149 | -98.021% |
| 2026-02-05 | 20.0000 | 21.0000 | 16.8500 | 17.0800 | -13.737% | 16 | 1,153 | -98.361% |
| 2026-02-04 | 18.6000 | 19.9800 | 18.5500 | 19.8000 | -3.509% | 56 | 1,145 | -98.586% |
| 2026-02-03 | 19.2800 | 20.5200 | 19.2800 | 20.5200 | +26.277% | 11 | 1,145 | -98.635% |
| 2026-01-26 | 16.0000 | 16.2500 | 16.0000 | 16.2500 | -9.722% | 3 | 1,134 | -98.277% |
| 2026-01-20 | 18.4000 | 18.5500 | 17.7000 | 18.0000 | -2.439% | 138 | 1,132 | -98.444% |
| 2026-01-16 | 18.4900 | 18.4900 | 18.4500 | 18.4500 | -2.895% | 2 | 1,021 | -98.482% |
| 2026-01-14 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +4.683% | 2 | 1,021 | -98.526% |
| 2026-01-13 | 17.9500 | 18.1500 | 17.9500 | 18.1500 | +10.000% | 25 | 1,019 | -98.457% |
| 2026-01-09 | 16.6500 | 16.6500 | 16.5000 | 16.5000 | 0.000% | 2 | 995 | -98.303% |
| 2026-01-08 | 16.5500 | 16.5500 | 16.5000 | 16.5000 | +8.126% | 37 | 993 | -98.303% |
| 2026-01-05 | 14.5000 | 15.5000 | 14.5000 | 15.2600 | -5.217% | 1,132 | 956 | -98.165% |
| 2026-01-02 | 16.1500 | 16.1500 | 15.8200 | 16.1000 | -6.122% | 58 | 387 | -98.261% |
| 2025-12-31 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +2.695% | 1 | 382 | -98.367% |
| 2025-12-30 | 17.1000 | 17.1000 | 16.7000 | 16.7000 | +0.180% | 40 | 382 | -98.323% |
| 2025-12-23 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +4.843% | 1 | 342 | -98.320% |
| 2025-12-22 | 15.7300 | 15.9000 | 15.7300 | 15.9000 | +0.315% | 2 | 342 | -98.239% |
| 2025-12-19 | 15.9000 | 15.9000 | 15.8500 | 15.8500 | +3.934% | 12 | 342 | -98.233% |
| 2025-12-17 | 14.8500 | 15.2500 | 14.8500 | 15.2500 | +13.047% | 5 | 330 | -98.164% |
| 2025-12-16 | 14.6800 | 14.9000 | 13.4900 | 13.4900 | -4.732% | 19 | 331 | -97.924% |
| 2025-12-15 | 13.2000 | 14.1600 | 13.2000 | 14.1600 | +31.111% | 79 | 318 | -98.023% |
| 2025-12-08 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.571% | 16 | 267 | -97.407% |
| 2025-12-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -13.846% | 3 | 251 | -97.500% |
| 2025-11-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.864% | 20 | 249 | -97.846% |
| 2025-11-25 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.958% | 13 | 249 | -98.102% |
| 2025-11-24 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -0.882% | 1 | 262 | -98.084% |
| 2025-11-20 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +20.228% | 13 | 263 | -98.100% |
| 2025-11-13 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +24.593% | 20 | 250 | -97.716% |
| 2025-11-04 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +9.333% | 2 | 244 | -97.154% |
| 2025-10-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 1 | 244 | -96.889% |
| 2025-10-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.333% | 1 | 244 | -96.989% |
| 2025-10-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.286% | 1 | 244 | -96.889% |
| 2025-10-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.449% | 1 | 245 | -97.333% |
| 2025-10-01 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -12.288% | 2 | 246 | -97.295% |
| 2025-09-30 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.422% | 2 | 246 | -97.627% |
| 2025-09-26 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +8.417% | 2 | 248 | -97.637% |
| 2025-09-24 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -10.776% | 1 | 248 | -97.438% |
| 2025-09-04 | 12.3000 | 12.3000 | 12.2500 | 12.2500 | -8.922% | 27 | 249 | -97.714% |
| 2025-09-02 | 13.1000 | 13.4500 | 13.1000 | 13.4500 | +4.425% | 57 | 249 | -97.918% |
| 2025-08-25 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -5.641% | 1 | 245 | -97.826% |
| 2025-08-01 | 13.5500 | 13.7000 | 13.5500 | 13.6500 | +30.000% | 54 | 245 | -97.949% |
| 2025-07-18 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -14.634% | 2 | 245 | -97.333% |
| 2025-07-03 | 12.4500 | 12.5500 | 12.1500 | 12.3000 | -12.456% | 4 | 245 | -97.724% |
| 2025-06-25 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -12.516% | 1 | 246 | -98.007% |
| 2025-06-17 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -5.806% | 1 | 246 | -98.257% |
| 2025-06-10 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +0.412% | 1 | 245 | -98.358% |
| 2025-06-09 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -11.792% | 1 | 244 | -98.351% |
| 2025-05-29 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +7.422% | 1 | 244 | -98.545% |
| 2025-05-28 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | -5.783% | 1 | 243 | -98.437% |
| 2025-05-22 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -1.297% | 1 | 243 | -98.528% |
| 2025-05-21 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +3.491% | 2 | 242 | -98.547% |
| 2025-05-19 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -17.501% | 2 | 240 | -98.496% |
| 2025-05-09 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | +2.034% | 4 | 240 | -98.759% |
| 2025-05-02 | 23.3000 | 23.3000 | 22.1200 | 22.1200 | -4.284% | 6 | 238 | -98.734% |
| 2025-05-01 | 23.1100 | 23.1100 | 23.1100 | 23.1100 | -5.481% | 1 | 235 | -98.788% |
| 2025-04-29 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -1.012% | 1 | 235 | -98.855% |
| 2025-04-28 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +1.354% | 1 | 235 | -98.866% |
| 2025-04-24 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | -21.514% | 1 | 236 | -98.851% |
| 2025-04-10 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +8.226% | 1 | 235 | -99.098% |
| 2025-04-09 | 29.3500 | 29.3500 | 28.3900 | 28.6900 | -21.354% | 159 | 235 | -99.024% |
| 2025-04-07 | 37.9100 | 37.9700 | 36.4800 | 36.4800 | +5.525% | 7 | 80 | -99.232% |
| 2025-04-04 | 36.6500 | 36.6900 | 34.5700 | 34.5700 | +30.453% | 14 | 83 | -99.190% |
| 2025-04-02 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +1.533% | 1 | 81 | -98.943% |
| 2025-03-11 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +9.434% | 2 | 81 | -98.927% |
| 2025-03-10 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -1.037% | 1 | 81 | -98.826% |
| 2025-03-06 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +3.656% | 1 | 82 | -98.838% |
| 2025-03-03 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +39.222% | 10 | 82 | -98.796% |
| 2025-02-03 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -7.479% | 12 | 72 | -98.323% |
| 2025-01-28 | 18.0000 | 18.0500 | 18.0000 | 18.0500 | -4.850% | 44 | 72 | -98.449% |
| 2025-01-06 | 19.8000 | 19.8000 | 18.9700 | 18.9700 | -18.654% | 2 | 32 | -98.524% |
| 2025-01-02 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | -7.092% | 1 | 32 | -98.799% |
| 2024-12-23 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +29.716% | 1 | 32 | -98.884% |
| 2024-12-12 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -19.341% | 1 | 31 | -98.553% |
| 2024-11-27 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | +6.812% | 1 | 30 | -98.833% |
| 2024-11-25 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | -10.088% | 5 | 30 | -98.753% |
| 2024-11-15 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | +6.298% | 10 | 35 | -98.879% |
| 2024-11-14 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +7.453% | 1 | 30 | -98.809% |
| 2024-11-07 | 22.5000 | 22.5000 | 21.8700 | 21.8700 | -6.658% | 6 | 31 | -98.720% |
| 2024-11-06 | 23.5500 | 23.5500 | 23.4300 | 23.4300 | -7.024% | 2 | 36 | -98.805% |
| 2024-10-23 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +13.514% | 5 | 36 | -98.889% |
| 2024-10-14 | 23.7500 | 23.7500 | 22.2000 | 22.2000 | -10.843% | 2 | 31 | -98.739% |
| 2024-10-09 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -4.598% | 3 | 31 | -98.876% |
| 2024-10-08 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -1.509% | 1 | 34 | -98.927% |
| 2024-10-04 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -2.859% | 6 | 35 | -98.943% |
| 2024-10-01 | 27.9000 | 27.9000 | 27.2800 | 27.2800 | +4.521% | 8 | 35 | -98.974% |
| 2024-09-26 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -4.396% | 7 | 41 | -98.927% |
| 2024-09-19 | 26.5300 | 27.3000 | 26.5300 | 27.3000 | -2.500% | 3 | 34 | -98.974% |
| 2024-08-23 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -6.040% | 20 | 36 | -99.000% |
| 2024-08-20 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -4.180% | 5 | 46 | -99.060% |
| 2024-08-14 | 31.0000 | 31.1000 | 31.0000 | 31.1000 | +0.161% | 2 | 41 | -99.100% |
| 2024-08-13 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -7.175% | 10 | 39 | -99.098% |
| 2024-08-12 | 33.4000 | 33.4500 | 32.9000 | 33.4500 | -2.620% | 5 | 29 | -99.163% |
| 2024-08-09 | 34.2500 | 34.3500 | 34.2500 | 34.3500 | -5.502% | 48 | 27 | -99.185% |
| 2024-08-07 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | +5.822% | 1 | 25 | -99.230% |
| 2024-08-05 | 36.7000 | 36.7000 | 34.3500 | 34.3500 | +5.271% | 2 | 26 | -99.185% |
| 2024-08-02 | 32.6300 | 32.6300 | 32.6300 | 32.6300 | +16.121% | 2 | 24 | -99.142% |
| 2024-08-01 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +13.765% | 1 | 23 | -99.004% |
| 2024-07-31 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +3.869% | 1 | 22 | -98.866% |
| 2024-07-24 | 23.8200 | 23.8200 | 23.7800 | 23.7800 | +11.696% | 3 | 21 | -98.823% |
| 2024-07-16 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | -7.031% | 1 | 18 | -98.685% |
| 2024-07-03 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -4.979% | 3 | 15 | -98.777% |
| 2024-07-01 | 24.0500 | 24.1000 | 24.0500 | 24.1000 | -3.057% | 4 | 15 | -98.838% |
| 2024-06-25 | 24.8600 | 24.8600 | 24.8600 | 24.8600 | -2.891% | 10 | 11 | -98.874% |
| 2024-06-21 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | 0.000% | 2 | 1 | -98.906% |