Dark

ARM20261218P115
ARM Dec 18 2026 115.00 Put (ARM261218P00115000)
option OPRA

EOD

Aug 18, 2026

1.17+46.250%(+0.37)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.2100	1.2100	1.1700	1.1700	+46.250%	9	2,090	0.000%
2026-08-17	0.8000	0.8000	0.8000	0.8000	-20.000%	1	2,088	+46.250%
2026-08-13	1.2500	1.2500	1.0000	1.0000	-3.846%	3	2,087	+17.000%
2026-08-12	1.0400	1.0400	1.0400	1.0400	-38.462%	5	2,087	+12.500%
2026-08-06	1.8500	1.8500	1.6900	1.6900	-47.188%	11	2,087	-30.769%
2026-08-03	3.2000	3.2000	3.2000	3.2000	+22.137%	1	2,097	-63.438%
2026-07-31	2.6200	2.6200	2.6200	2.6200	-12.667%	1	2,097	-55.344%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-21.053%	2	2,097	-61.000%
2026-07-24	3.8000	3.8000	3.8000	3.8000	-24.000%	1	2,097	-69.211%
2026-07-16	5.0000	5.0000	5.0000	5.0000	+17.925%	1	2,097	-76.600%
2026-07-14	4.2400	4.2400	4.2400	4.2400	+31.677%	1	2,097	-72.406%
2026-07-10	3.4500	3.4500	3.2200	3.2200	-0.923%	4	2,097	-63.665%
2026-07-09	3.2500	3.2500	3.2500	3.2500	-9.972%	1	2,097	-64.000%
2026-07-08	3.6100	3.6100	3.6100	3.6100	-18.326%	2	2,098	-67.590%
2026-07-07	3.8500	4.4200	3.7900	4.4200	+32.335%	17	2,098	-73.529%
2026-07-06	3.3400	3.3400	3.3400	3.3400	-9.730%	1	2,098	-64.970%
2026-07-02	3.1600	3.7000	3.1600	3.7000	+21.311%	3	2,098	-68.378%
2026-07-01	3.2700	3.3500	3.0000	3.0500	-4.688%	747	2,098	-61.639%
2026-06-29	3.5000	3.5200	3.1800	3.2000	+1.911%	15	1,575	-63.438%
2026-06-26	3.1400	3.1400	3.1400	3.1400	+2.614%	1	1,579	-62.739%
2026-06-25	3.0600	3.0600	3.0600	3.0600	+7.368%	1	1,578	-61.765%
2026-06-15	2.8600	2.8600	2.8500	2.8500	-8.065%	2	1,578	-58.947%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-15.761%	16	1,578	-62.258%
2026-06-11	3.6800	3.6800	3.6800	3.6800	-1.867%	1	1,568	-68.207%
2026-06-10	3.7500	3.8700	3.7500	3.7500	+8.696%	8	1,569	-68.800%
2026-06-09	3.4500	3.4500	3.4500	3.4500	+9.873%	10	1,576	-66.087%
2026-06-05	3.1400	3.1400	3.1400	3.1400	+18.491%	1	1,586	-62.739%
2026-06-04	2.7800	2.7800	2.6500	2.6500	-13.115%	2	1,586	-55.849%
2026-06-02	3.2200	3.2200	3.0500	3.0500	-7.576%	11	1,586	-61.639%
2026-06-01	3.2000	3.3000	3.0000	3.3000	-6.516%	67	1,582	-64.545%
2026-05-28	3.9500	3.9500	3.5000	3.5300	-13.902%	27	1,602	-66.856%
2026-05-26	4.0200	4.1000	4.0200	4.1000	-4.206%	2	1,590	-71.463%
2026-05-22	4.2800	4.2800	4.2800	4.2800	-18.939%	1	1,591	-72.664%
2026-05-20	5.2400	5.2800	5.2400	5.2800	-13.443%	11	1,591	-77.841%
2026-05-19	5.9300	6.1000	5.9300	6.1000	-0.651%	2	1,583	-80.820%
2026-05-18	6.1400	6.1400	6.1400	6.1400	+12.661%	2	1,583	-80.945%
2026-05-13	5.4300	5.4500	5.4300	5.4500	-4.386%	2	1,583	-78.532%
2026-05-11	5.5800	5.7000	5.5800	5.7000	+7.547%	2	1,584	-79.474%
2026-05-08	5.4000	5.4000	5.3000	5.3000	-7.180%	10	1,584	-77.925%
2026-05-07	5.6800	5.7100	5.6800	5.7100	+13.069%	2	1,579	-79.510%
2026-05-06	4.6700	5.2000	4.6700	5.0500	-17.213%	4	1,579	-76.832%
2026-05-05	6.3000	6.3000	6.0300	6.1000	-12.230%	55	1,579	-80.820%
2026-05-04	7.3500	7.4200	6.7600	6.9500	+4.511%	5	1,527	-83.165%
2026-05-01	6.5500	6.6500	6.5500	6.6500	+0.453%	2	1,526	-82.406%
2026-04-30	6.9300	7.0400	6.5000	6.6200	-6.099%	10	1,526	-82.326%
2026-04-29	7.0500	7.0500	7.0500	7.0500	-5.242%	15	1,520	-83.404%
2026-04-28	7.4400	7.4400	7.4400	7.4400	+14.462%	10	1,535	-84.274%
2026-04-27	5.7300	6.5000	5.7300	6.5000	+19.926%	5	1,530	-82.000%
2026-04-24	5.5400	5.5400	5.4200	5.4200	-22.014%	6	1,529	-78.413%
2026-04-23	6.9500	6.9500	6.9000	6.9500	+2.206%	5	1,532	-83.165%
2026-04-22	7.0500	7.0500	6.8000	6.8000	-16.256%	22	1,534	-82.794%
2026-04-21	8.1200	8.1200	8.1200	8.1200	-8.764%	1	1,521	-85.591%
2026-04-20	8.9000	8.9000	8.9000	8.9000	-2.198%	1	1,521	-86.854%
2026-04-17	9.1000	9.1000	9.1000	9.1000	-5.208%	1	1,520	-87.143%
2026-04-16	9.5000	9.6000	9.5000	9.6000	-3.518%	2	1,521	-87.813%
2026-04-14	9.9500	9.9500	9.9500	9.9500	-8.883%	1	1,521	-88.241%
2026-04-13	10.9200	10.9200	10.9200	10.9200	-8.619%	2	1,521	-89.286%
2026-04-08	11.8000	11.9500	11.4500	11.9500	-1.240%	258	1,519	-90.209%
2026-04-02	12.1000	12.1000	12.1000	12.1000	+6.890%	1	1,274	-90.331%
2026-04-01	10.8000	11.3200	10.6000	11.3200	-6.984%	8	1,274	-89.664%
2026-03-31	12.1700	12.1700	12.1700	12.1700	-6.023%	1	1,274	-90.386%
2026-03-27	12.9500	12.9500	12.9500	12.9500	+26.095%	100	1,273	-90.965%
2026-03-25	11.2000	11.2000	10.0300	10.2700	-22.197%	23	1,193	-88.608%
2026-03-24	13.8000	13.8000	13.2000	13.2000	-2.583%	11	1,192	-91.136%
2026-03-23	13.7400	13.7400	13.4200	13.5500	-6.552%	3	1,192	-91.365%
2026-03-20	14.5000	14.5000	14.5000	14.5000	-9.375%	1	1,191	-91.931%
2026-03-19	16.6000	16.6000	16.0000	16.0000	+3.560%	2	1,192	-92.688%
2026-03-18	15.9000	15.9000	15.4500	15.4500	-3.858%	48	1,193	-92.427%
2026-03-17	15.7200	16.0700	15.7200	16.0700	-18.592%	3	1,198	-92.719%
2026-03-12	19.7400	19.7400	19.7400	19.7400	+7.108%	2	1,197	-94.073%
2026-03-10	18.4300	18.4300	18.4300	18.4300	+1.264%	2	1,199	-93.652%
2026-03-06	18.2000	18.2000	18.2000	18.2000	+0.831%	43	1,199	-93.571%
2026-03-05	18.0500	18.0500	18.0500	18.0500	+3.855%	2	1,156	-93.518%
2026-03-04	17.3800	17.3800	17.3800	17.3800	-12.663%	2	1,158	-93.268%
2026-03-03	19.1300	19.9000	19.1300	19.9000	+19.162%	2	1,156	-94.121%
2026-03-02	16.7000	16.7000	16.7000	16.7000	+1.335%	1	1,156	-92.994%
2026-02-18	16.4800	16.4800	16.4800	16.4800	-7.103%	1	1,155	-92.900%
2026-02-17	17.6800	17.7400	17.6700	17.7400	+0.567%	10	1,155	-93.405%
2026-02-12	17.1700	17.6400	17.1700	17.6400	+5.376%	2	1,159	-93.367%
2026-02-10	16.5900	16.7400	16.5900	16.7400	-9.121%	3	1,160	-93.011%
2026-02-06	19.6500	19.6500	18.4200	18.4200	-27.251%	6	1,163	-93.648%
2026-02-04	25.5900	25.7000	25.3200	25.3200	+2.510%	10	1,161	-95.379%
2026-02-02	24.7000	24.7000	24.7000	24.7000	+19.439%	1	1,161	-95.263%
2026-01-27	20.6700	20.6800	20.6700	20.6800	+0.340%	3	1,160	-94.342%
2026-01-23	20.6100	20.6100	20.6100	20.6100	-4.804%	10	1,157	-94.323%
2026-01-21	21.4700	21.6500	21.4700	21.6500	-10.352%	12	1,157	-94.596%
2026-01-16	24.1500	24.1500	24.1500	24.1500	+1.985%	40	1,148	-95.155%
2026-01-13	23.4500	23.6800	23.4500	23.6800	+7.149%	2	1,148	-95.059%
2026-01-08	22.1000	22.1000	22.1000	22.1000	+7.910%	1	1,146	-94.706%
2026-01-07	20.4800	20.4800	20.4800	20.4800	-1.491%	1	1,145	-94.287%
2026-01-06	20.2100	20.7900	20.2000	20.7900	+7.720%	9	1,144	-94.372%
2026-01-05	19.1500	19.3000	19.1500	19.3000	-8.747%	100	1,088	-93.938%
2026-01-02	21.0000	21.2900	21.0000	21.1500	-4.299%	3	1,088	-94.468%
2025-12-30	22.5700	22.6000	22.1000	22.1000	-4.121%	32	1,088	-94.706%
2025-12-29	23.0500	23.0500	23.0500	23.0500	+3.596%	1	1,057	-94.924%
2025-12-23	21.8500	22.2500	21.8500	22.2500	+7.281%	17	1,058	-94.742%
2025-12-22	20.7400	20.7400	20.7400	20.7400	-2.308%	1	1,071	-94.359%
2025-12-19	21.1000	21.2300	21.1000	21.2300	-0.329%	2	1,072	-94.489%
2025-12-17	18.9100	21.3000	18.9100	21.3000	+12.698%	12	1,073	-94.507%
2025-12-16	20.0000	20.3300	18.9000	18.9000	+14.615%	3	1,062	-93.810%
2025-12-12	16.4200	16.4900	16.4200	16.4900	+8.487%	2	1,062	-92.905%
2025-12-11	15.2000	15.2000	15.2000	15.2000	-19.149%	1	1,061	-92.303%
2025-11-25	18.8000	18.8000	18.8000	18.8000	-1.519%	8	1,061	-93.777%
2025-11-20	19.0900	19.0900	19.0900	19.0900	+10.859%	13	1,053	-93.871%
2025-11-14	17.5000	17.5000	17.2200	17.2200	-1.034%	11	1,059	-93.206%
2025-11-13	17.4000	17.4000	17.4000	17.4000	+17.966%	1	1,049	-93.276%
2025-11-11	14.6800	14.7500	14.6800	14.7500	+9.665%	2	1,049	-92.068%
2025-11-10	13.5500	13.5500	13.4500	13.4500	-6.920%	4	1,049	-91.301%
2025-11-07	14.4500	14.4500	14.4500	14.4500	+10.728%	1	1,049	-91.903%
2025-10-13	13.2400	13.2400	13.0500	13.0500	+3.081%	2	1,050	-91.034%
2025-10-09	12.6600	12.6600	12.6600	12.6600	-12.205%	1	1,050	-90.758%
2025-09-24	14.4200	14.4200	14.4200	14.4200	+20.067%	1	1,049	-91.886%
2025-09-11	12.0100	12.0100	12.0100	12.0100	-28.724%	1	1,049	-90.258%
2025-09-03	16.8500	16.8500	16.8500	16.8500	+10.419%	1	1,048	-93.056%
2025-08-27	15.2600	15.2600	15.2600	15.2600	-4.565%	1	1,048	-92.333%
2025-08-15	16.0000	16.0000	15.9900	15.9900	+1.847%	2	1,049	-92.683%
2025-08-12	15.7000	15.7000	15.7000	15.7000	-0.317%	1	1,049	-92.548%
2025-08-11	15.7500	15.7500	15.7500	15.7500	-9.690%	1	1,049	-92.571%
2025-08-05	17.0000	17.4400	16.9000	17.4400	+5.060%	790	1,049	-93.291%
2025-08-04	16.6500	16.6500	16.6000	16.6000	+29.183%	6	337	-92.952%
2025-07-30	12.8500	12.8500	12.8500	12.8500	+3.629%	1	331	-90.895%
2025-07-29	12.7000	12.7000	12.4000	12.4000	-2.362%	2	331	-90.565%
2025-07-28	12.7000	12.7000	12.7000	12.7000	-4.079%	15	331	-90.787%
2025-07-24	13.8500	13.8500	13.2400	13.2400	-5.090%	2	316	-91.163%
2025-07-18	14.0000	14.2500	13.8500	13.9500	-3.992%	6	314	-91.613%
2025-07-17	14.4300	14.5300	14.4300	14.5300	-6.076%	2	314	-91.948%
2025-07-16	15.4700	15.4700	15.4700	15.4700	-3.853%	1	314	-92.437%
2025-07-15	16.0900	16.0900	16.0900	16.0900	-0.186%	1	314	-92.728%
2025-07-11	16.1200	16.1200	16.1200	16.1200	+0.436%	2	314	-92.742%
2025-07-10	16.0400	16.0500	16.0400	16.0500	+0.627%	3	316	-92.710%
2025-07-09	15.9500	15.9500	15.9500	15.9500	-2.207%	1	314	-92.665%
2025-07-08	16.3100	16.3100	16.3100	16.3100	-5.174%	2	315	-92.826%
2025-07-07	16.7500	17.2000	16.7000	17.2000	+8.861%	280	315	-93.198%
2025-07-03	15.8300	16.0000	15.8000	15.8000	+2.265%	4	195	-92.595%
2025-06-30	15.4500	15.4500	15.4500	15.4500	+2.318%	2	195	-92.427%
2025-06-27	15.1000	15.1000	15.1000	15.1000	-23.737%	3	195	-92.252%
2025-06-23	19.8000	19.8000	19.8000	19.8000	+0.051%	1	195	-94.091%
2025-06-18	19.7900	19.7900	19.7900	19.7900	-7.394%	2	197	-94.088%
2025-06-10	21.3700	21.3700	21.3700	21.3700	-9.064%	2	197	-94.525%
2025-05-20	23.5000	23.5000	23.5000	23.5000	-14.545%	1	195	-95.021%
2025-05-08	27.5000	27.5000	27.5000	27.5000	-4.514%	6	196	-95.745%
2025-05-06	28.8000	28.8000	28.8000	28.8000	+1.230%	1	196	-95.938%
2025-05-01	28.2100	28.4500	28.2100	28.4500	-8.078%	15	196	-95.888%
2025-04-30	31.3500	31.3500	30.9500	30.9500	+2.483%	10	206	-96.220%
2025-04-29	30.2000	30.2000	30.2000	30.2000	-17.306%	5	203	-96.126%
2025-04-21	36.5200	36.5200	36.5200	36.5200	+2.584%	1	203	-96.796%
2025-04-17	35.6000	35.6000	35.6000	35.6000	-1.385%	1	203	-96.713%
2025-04-16	36.1500	36.1500	35.8000	36.1000	+8.866%	6	203	-96.759%
2025-04-14	33.1600	33.1600	33.1600	33.1600	-7.684%	1	200	-96.472%
2025-04-11	35.9200	35.9200	35.9200	35.9200	+6.588%	40	200	-96.743%
2025-04-09	41.3700	41.3700	33.7000	33.7000	-17.097%	42	180	-96.528%
2025-04-08	40.6500	40.6500	40.6500	40.6500	-2.448%	1	141	-97.122%
2025-04-04	42.7500	42.7500	41.6700	41.6700	+16.008%	6	142	-97.192%
2025-04-03	34.9600	35.9200	34.9600	35.9200	+8.128%	2	145	-96.743%
2025-03-28	32.0700	33.2200	32.0700	33.2200	+9.637%	6	144	-96.478%
2025-03-26	29.7000	30.3000	29.7000	30.3000	+14.124%	48	143	-96.139%
2025-03-25	26.5500	26.5500	26.5500	26.5500	-9.013%	1	191	-95.593%
2025-03-19	29.1800	29.1800	29.1800	29.1800	-0.748%	1	191	-95.990%
2025-03-18	29.4000	29.4000	29.4000	29.4000	+1.066%	1	191	-96.020%
2025-03-17	29.0900	29.0900	29.0900	29.0900	-6.463%	1	191	-95.978%
2025-03-11	31.1000	31.1000	31.1000	31.1000	+8.174%	1	190	-96.238%
2025-03-10	28.7500	28.7500	28.7500	28.7500	-3.264%	1	189	-95.930%
2025-03-07	29.7200	29.7200	29.7200	29.7200	+0.883%	2	190	-96.063%
2025-03-06	29.4600	29.4600	29.4600	29.4600	+3.405%	1	191	-96.029%
2025-03-05	28.4900	28.4900	28.4900	28.4900	-0.732%	2	191	-95.893%
2025-03-04	29.2400	29.2400	28.7000	28.7000	+3.349%	2	189	-95.923%
2025-03-03	27.7700	27.7700	27.7700	27.7700	+36.462%	1	187	-95.787%
2025-02-19	19.5000	20.3500	19.5000	20.3500	+8.533%	8	186	-94.251%
2025-02-05	18.7500	18.7500	18.7500	18.7500	-9.769%	1	189	-93.760%
2025-01-31	20.7800	20.7800	20.7800	20.7800	+20.814%	4	189	-94.370%
2025-01-22	18.5400	18.5400	17.1500	17.2000	-21.461%	8	191	-93.198%
2025-01-17	21.9000	21.9000	21.9000	21.9000	-14.453%	10	196	-94.658%
2025-01-10	25.6000	25.6000	25.6000	25.6000	+8.936%	2	196	-95.430%
2025-01-06	23.5000	23.5000	23.5000	23.5000	-7.480%	1	195	-95.021%
2025-01-03	25.4000	25.4000	25.4000	25.4000	-10.469%	20	196	-95.394%
2025-01-02	28.3700	28.3700	28.3700	28.3700	-1.253%	11	186	-95.876%
2024-11-27	28.7300	28.7300	28.7300	28.7300	+6.054%	1	197	-95.928%
2024-11-25	27.0900	27.0900	27.0900	27.0900	-11.586%	1	197	-95.681%
2024-11-18	30.6400	30.6400	30.6400	30.6400	-0.681%	1	198	-96.181%
2024-11-15	30.8500	30.8500	30.8500	30.8500	+8.436%	2	198	-96.207%
2024-11-12	28.4500	28.4500	28.4500	28.4500	+1.607%	10	198	-95.888%
2024-10-29	28.0000	28.0000	28.0000	28.0000	-0.356%	1	198	-95.821%
2024-10-22	28.1000	28.1000	28.1000	28.1000	-1.056%	10	199	-95.836%
2024-10-21	28.4000	28.4000	28.4000	28.4000	+1.465%	1	189	-95.880%
2024-10-17	28.1600	28.1600	27.7000	27.9900	+4.052%	7	189	-95.820%
2024-10-14	26.9000	26.9000	26.9000	26.9000	-6.532%	5	191	-95.651%
2024-10-11	28.7800	28.7800	28.7800	28.7800	-7.638%	2	186	-95.935%
2024-10-08	31.2500	31.2500	31.1600	31.1600	-5.576%	3	187	-96.245%
2024-10-01	33.0000	33.0000	33.0000	33.0000	+6.624%	30	189	-96.455%
2024-09-26	30.9500	30.9500	30.9500	30.9500	-0.258%	25	215	-96.220%
2024-09-25	30.9300	31.0300	30.9300	31.0300	-16.698%	4	240	-96.229%
2024-09-05	37.2500	37.2500	37.2500	37.2500	+7.659%	27	240	-96.859%
2024-08-29	34.9400	34.9400	34.6000	34.6000	-1.143%	3	213	-96.618%
2024-08-27	35.0000	35.0000	35.0000	35.0000	0.000%	2	215	-96.657%
2024-08-26	35.0000	35.0000	35.0000	35.0000	+4.478%	1	217	-96.657%
2024-08-23	33.5000	33.5000	33.5000	33.5000	-4.965%	50	216	-96.507%
2024-08-20	35.2500	35.2500	35.2500	35.2500	-1.564%	1	191	-96.681%
2024-08-19	35.8100	35.8100	35.8100	35.8100	-2.558%	10	190	-96.733%
2024-08-14	36.2500	38.4500	36.2500	36.7500	-1.077%	5	188	-96.816%
2024-08-13	38.0000	38.0000	37.1500	37.1500	-5.230%	20	185	-96.851%
2024-08-12	39.0000	39.2000	38.1100	39.2000	-3.090%	17	205	-97.015%
2024-08-09	40.4500	40.5500	39.6600	40.4500	+0.999%	116	200	-97.108%
2024-08-08	40.0500	40.0500	40.0500	40.0500	-3.027%	1	173	-97.079%
2024-08-06	41.3000	41.5500	41.3000	41.3000	+4.161%	5	173	-97.167%
2024-08-05	40.0100	40.0100	39.6500	39.6500	+1.381%	2	169	-97.049%
2024-08-02	40.4500	40.4500	38.2700	39.1100	+7.475%	25	167	-97.008%
2024-08-01	33.9500	36.3900	33.9500	36.3900	+20.777%	5	157	-96.785%
2024-07-31	30.8000	30.8000	30.1300	30.1300	-2.649%	6	153	-96.117%
2024-07-29	30.9000	30.9500	30.9000	30.9500	+3.999%	39	149	-96.220%
2024-07-25	32.1600	32.1600	29.7600	29.7600	+13.805%	6	110	-96.069%
2024-07-23	26.1500	26.1500	26.1500	26.1500	-3.683%	1	109	-95.526%
2024-07-22	26.9700	27.2500	26.9000	27.1500	-7.338%	20	109	-95.691%
2024-07-18	29.3000	29.3000	29.3000	29.3000	+8.118%	1	96	-96.007%
2024-07-17	27.1000	27.1000	27.1000	27.1000	+3.911%	3	95	-95.683%
2024-07-11	26.3500	26.3500	26.0800	26.0800	+1.875%	4	97	-95.514%
2024-07-08	25.6000	25.6000	25.6000	25.6000	-0.389%	1	97	-95.430%
2024-07-05	25.7000	25.7000	25.7000	25.7000	-11.226%	2	98	-95.447%
2024-07-01	28.9500	28.9500	28.9500	28.9500	+3.393%	1	99	-95.959%
2024-06-28	28.0000	28.0000	28.0000	28.0000	-8.347%	2	98	-95.821%
2024-06-21	30.8500	30.8500	30.5500	30.5500	+9.498%	18	97	-96.170%
2024-06-18	29.0000	29.0000	27.8000	27.9000	-9.268%	50	39	-95.806%
2024-06-17	30.7500	30.7500	30.7500	30.7500	+5.852%	30	39	-96.195%
2024-06-14	29.0500	29.0500	29.0500	29.0500	-5.096%	8	9	-95.972%
2024-06-12	31.8500	31.8500	30.6100	30.6100	-5.844%	2	5	-96.178%
2024-06-11	32.3700	32.5100	32.3700	32.5100	0.000%	3	3	-96.401%

.dark-mode .z92P1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z92P1k{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P115ARM Dec 18 2026 115.00 Put (ARM261218P00115000)option OPRA

ARM20261218P115
ARM Dec 18 2026 115.00 Put (ARM261218P00115000)
option OPRA