Dark

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

EOD

Jul 1, 2026

3.05-4.688%(-0.15)747

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2700	3.3500	3.0000	3.0500	-4.688%	747	2,098	0.000%
2026-06-29	3.5000	3.5200	3.1800	3.2000	+1.911%	15	1,575	-4.688%
2026-06-26	3.1400	3.1400	3.1400	3.1400	+2.614%	1	1,579	-2.866%
2026-06-25	3.0600	3.0600	3.0600	3.0600	+7.368%	1	1,578	-0.327%
2026-06-15	2.8600	2.8600	2.8500	2.8500	-8.065%	2	1,578	+7.018%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-15.761%	16	1,578	-1.613%
2026-06-11	3.6800	3.6800	3.6800	3.6800	-1.867%	1	1,568	-17.120%
2026-06-10	3.7500	3.8700	3.7500	3.7500	+8.696%	8	1,569	-18.667%
2026-06-09	3.4500	3.4500	3.4500	3.4500	+9.873%	10	1,576	-11.594%
2026-06-05	3.1400	3.1400	3.1400	3.1400	+18.491%	1	1,586	-2.866%
2026-06-04	2.7800	2.7800	2.6500	2.6500	-13.115%	2	1,586	+15.094%
2026-06-02	3.2200	3.2200	3.0500	3.0500	-7.576%	11	1,586	0.000%
2026-06-01	3.2000	3.3000	3.0000	3.3000	-6.516%	67	1,582	-7.576%
2026-05-28	3.9500	3.9500	3.5000	3.5300	-13.902%	27	1,602	-13.598%
2026-05-26	4.0200	4.1000	4.0200	4.1000	-4.206%	2	1,590	-25.610%
2026-05-22	4.2800	4.2800	4.2800	4.2800	-18.939%	1	1,591	-28.738%
2026-05-20	5.2400	5.2800	5.2400	5.2800	-13.443%	11	1,591	-42.235%
2026-05-19	5.9300	6.1000	5.9300	6.1000	-0.651%	2	1,583	-50.000%
2026-05-18	6.1400	6.1400	6.1400	6.1400	+12.661%	2	1,583	-50.326%
2026-05-13	5.4300	5.4500	5.4300	5.4500	-4.386%	2	1,583	-44.037%
2026-05-11	5.5800	5.7000	5.5800	5.7000	+7.547%	2	1,584	-46.491%
2026-05-08	5.4000	5.4000	5.3000	5.3000	-7.180%	10	1,584	-42.453%
2026-05-07	5.6800	5.7100	5.6800	5.7100	+13.069%	2	1,579	-46.585%
2026-05-06	4.6700	5.2000	4.6700	5.0500	-17.213%	4	1,579	-39.604%
2026-05-05	6.3000	6.3000	6.0300	6.1000	-12.230%	55	1,579	-50.000%
2026-05-04	7.3500	7.4200	6.7600	6.9500	+4.511%	5	1,527	-56.115%
2026-05-01	6.5500	6.6500	6.5500	6.6500	+0.453%	2	1,526	-54.135%
2026-04-30	6.9300	7.0400	6.5000	6.6200	-6.099%	10	1,526	-53.927%
2026-04-29	7.0500	7.0500	7.0500	7.0500	-5.242%	15	1,520	-56.738%
2026-04-28	7.4400	7.4400	7.4400	7.4400	+14.462%	10	1,535	-59.005%
2026-04-27	5.7300	6.5000	5.7300	6.5000	+19.926%	5	1,530	-53.077%
2026-04-24	5.5400	5.5400	5.4200	5.4200	-22.014%	6	1,529	-43.727%
2026-04-23	6.9500	6.9500	6.9000	6.9500	+2.206%	5	1,532	-56.115%
2026-04-22	7.0500	7.0500	6.8000	6.8000	-16.256%	22	1,534	-55.147%
2026-04-21	8.1200	8.1200	8.1200	8.1200	-8.764%	1	1,521	-62.438%
2026-04-20	8.9000	8.9000	8.9000	8.9000	-2.198%	1	1,521	-65.730%
2026-04-17	9.1000	9.1000	9.1000	9.1000	-5.208%	1	1,520	-66.484%
2026-04-16	9.5000	9.6000	9.5000	9.6000	-3.518%	2	1,521	-68.229%
2026-04-14	9.9500	9.9500	9.9500	9.9500	-8.883%	1	1,521	-69.347%
2026-04-13	10.9200	10.9200	10.9200	10.9200	-8.619%	2	1,521	-72.070%
2026-04-08	11.8000	11.9500	11.4500	11.9500	-1.240%	258	1,519	-74.477%
2026-04-02	12.1000	12.1000	12.1000	12.1000	+6.890%	1	1,274	-74.793%
2026-04-01	10.8000	11.3200	10.6000	11.3200	-6.984%	8	1,274	-73.057%
2026-03-31	12.1700	12.1700	12.1700	12.1700	-6.023%	1	1,274	-74.938%
2026-03-27	12.9500	12.9500	12.9500	12.9500	+26.095%	100	1,273	-76.448%
2026-03-25	11.2000	11.2000	10.0300	10.2700	-22.197%	23	1,193	-70.302%
2026-03-24	13.8000	13.8000	13.2000	13.2000	-2.583%	11	1,192	-76.894%
2026-03-23	13.7400	13.7400	13.4200	13.5500	-6.552%	3	1,192	-77.491%
2026-03-20	14.5000	14.5000	14.5000	14.5000	-9.375%	1	1,191	-78.966%
2026-03-19	16.6000	16.6000	16.0000	16.0000	+3.560%	2	1,192	-80.938%
2026-03-18	15.9000	15.9000	15.4500	15.4500	-3.858%	48	1,193	-80.259%
2026-03-17	15.7200	16.0700	15.7200	16.0700	-18.592%	3	1,198	-81.021%
2026-03-12	19.7400	19.7400	19.7400	19.7400	+7.108%	2	1,197	-84.549%
2026-03-10	18.4300	18.4300	18.4300	18.4300	+1.264%	2	1,199	-83.451%
2026-03-06	18.2000	18.2000	18.2000	18.2000	+0.831%	43	1,199	-83.242%
2026-03-05	18.0500	18.0500	18.0500	18.0500	+3.855%	2	1,156	-83.102%
2026-03-04	17.3800	17.3800	17.3800	17.3800	-12.663%	2	1,158	-82.451%
2026-03-03	19.1300	19.9000	19.1300	19.9000	+19.162%	2	1,156	-84.673%
2026-03-02	16.7000	16.7000	16.7000	16.7000	+1.335%	1	1,156	-81.737%
2026-02-18	16.4800	16.4800	16.4800	16.4800	-7.103%	1	1,155	-81.493%
2026-02-17	17.6800	17.7400	17.6700	17.7400	+0.567%	10	1,155	-82.807%
2026-02-12	17.1700	17.6400	17.1700	17.6400	+5.376%	2	1,159	-82.710%
2026-02-10	16.5900	16.7400	16.5900	16.7400	-9.121%	3	1,160	-81.780%
2026-02-06	19.6500	19.6500	18.4200	18.4200	-27.251%	6	1,163	-83.442%
2026-02-04	25.5900	25.7000	25.3200	25.3200	+2.510%	10	1,161	-87.954%
2026-02-02	24.7000	24.7000	24.7000	24.7000	+19.439%	1	1,161	-87.652%
2026-01-27	20.6700	20.6800	20.6700	20.6800	+0.340%	3	1,160	-85.251%
2026-01-23	20.6100	20.6100	20.6100	20.6100	-4.804%	10	1,157	-85.201%
2026-01-21	21.4700	21.6500	21.4700	21.6500	-10.352%	12	1,157	-85.912%
2026-01-16	24.1500	24.1500	24.1500	24.1500	+1.985%	40	1,148	-87.371%
2026-01-13	23.4500	23.6800	23.4500	23.6800	+7.149%	2	1,148	-87.120%
2026-01-08	22.1000	22.1000	22.1000	22.1000	+7.910%	1	1,146	-86.199%
2026-01-07	20.4800	20.4800	20.4800	20.4800	-1.491%	1	1,145	-85.107%
2026-01-06	20.2100	20.7900	20.2000	20.7900	+7.720%	9	1,144	-85.329%
2026-01-05	19.1500	19.3000	19.1500	19.3000	-8.747%	100	1,088	-84.197%
2026-01-02	21.0000	21.2900	21.0000	21.1500	-4.299%	3	1,088	-85.579%
2025-12-30	22.5700	22.6000	22.1000	22.1000	-4.121%	32	1,088	-86.199%
2025-12-29	23.0500	23.0500	23.0500	23.0500	+3.596%	1	1,057	-86.768%
2025-12-23	21.8500	22.2500	21.8500	22.2500	+7.281%	17	1,058	-86.292%
2025-12-22	20.7400	20.7400	20.7400	20.7400	-2.308%	1	1,071	-85.294%
2025-12-19	21.1000	21.2300	21.1000	21.2300	-0.329%	2	1,072	-85.634%
2025-12-17	18.9100	21.3000	18.9100	21.3000	+12.698%	12	1,073	-85.681%
2025-12-16	20.0000	20.3300	18.9000	18.9000	+14.615%	3	1,062	-83.862%
2025-12-12	16.4200	16.4900	16.4200	16.4900	+8.487%	2	1,062	-81.504%
2025-12-11	15.2000	15.2000	15.2000	15.2000	-19.149%	1	1,061	-79.934%
2025-11-25	18.8000	18.8000	18.8000	18.8000	-1.519%	8	1,061	-83.777%
2025-11-20	19.0900	19.0900	19.0900	19.0900	+10.859%	13	1,053	-84.023%
2025-11-14	17.5000	17.5000	17.2200	17.2200	-1.034%	11	1,059	-82.288%
2025-11-13	17.4000	17.4000	17.4000	17.4000	+17.966%	1	1,049	-82.471%
2025-11-11	14.6800	14.7500	14.6800	14.7500	+9.665%	2	1,049	-79.322%
2025-11-10	13.5500	13.5500	13.4500	13.4500	-6.920%	4	1,049	-77.323%
2025-11-07	14.4500	14.4500	14.4500	14.4500	+10.728%	1	1,049	-78.893%
2025-10-13	13.2400	13.2400	13.0500	13.0500	+3.081%	2	1,050	-76.628%
2025-10-09	12.6600	12.6600	12.6600	12.6600	-12.205%	1	1,050	-75.908%
2025-09-24	14.4200	14.4200	14.4200	14.4200	+20.067%	1	1,049	-78.849%
2025-09-11	12.0100	12.0100	12.0100	12.0100	-28.724%	1	1,049	-74.604%
2025-09-03	16.8500	16.8500	16.8500	16.8500	+10.419%	1	1,048	-81.899%
2025-08-27	15.2600	15.2600	15.2600	15.2600	-4.565%	1	1,048	-80.013%
2025-08-15	16.0000	16.0000	15.9900	15.9900	+1.847%	2	1,049	-80.926%
2025-08-12	15.7000	15.7000	15.7000	15.7000	-0.317%	1	1,049	-80.573%
2025-08-11	15.7500	15.7500	15.7500	15.7500	-9.690%	1	1,049	-80.635%
2025-08-05	17.0000	17.4400	16.9000	17.4400	+5.060%	790	1,049	-82.511%
2025-08-04	16.6500	16.6500	16.6000	16.6000	+29.183%	6	337	-81.627%
2025-07-30	12.8500	12.8500	12.8500	12.8500	+3.629%	1	331	-76.265%
2025-07-29	12.7000	12.7000	12.4000	12.4000	-2.362%	2	331	-75.403%
2025-07-28	12.7000	12.7000	12.7000	12.7000	-4.079%	15	331	-75.984%
2025-07-24	13.8500	13.8500	13.2400	13.2400	-5.090%	2	316	-76.964%
2025-07-18	14.0000	14.2500	13.8500	13.9500	-3.992%	6	314	-78.136%
2025-07-17	14.4300	14.5300	14.4300	14.5300	-6.076%	2	314	-79.009%
2025-07-16	15.4700	15.4700	15.4700	15.4700	-3.853%	1	314	-80.284%
2025-07-15	16.0900	16.0900	16.0900	16.0900	-0.186%	1	314	-81.044%
2025-07-11	16.1200	16.1200	16.1200	16.1200	+0.436%	2	314	-81.079%
2025-07-10	16.0400	16.0500	16.0400	16.0500	+0.627%	3	316	-80.997%
2025-07-09	15.9500	15.9500	15.9500	15.9500	-2.207%	1	314	-80.878%
2025-07-08	16.3100	16.3100	16.3100	16.3100	-5.174%	2	315	-81.300%
2025-07-07	16.7500	17.2000	16.7000	17.2000	+8.861%	280	315	-82.267%
2025-07-03	15.8300	16.0000	15.8000	15.8000	+2.265%	4	195	-80.696%
2025-06-30	15.4500	15.4500	15.4500	15.4500	+2.318%	2	195	-80.259%
2025-06-27	15.1000	15.1000	15.1000	15.1000	-23.737%	3	195	-79.801%
2025-06-23	19.8000	19.8000	19.8000	19.8000	+0.051%	1	195	-84.596%
2025-06-18	19.7900	19.7900	19.7900	19.7900	-7.394%	2	197	-84.588%
2025-06-10	21.3700	21.3700	21.3700	21.3700	-9.064%	2	197	-85.728%
2025-05-20	23.5000	23.5000	23.5000	23.5000	-14.545%	1	195	-87.021%
2025-05-08	27.5000	27.5000	27.5000	27.5000	-4.514%	6	196	-88.909%
2025-05-06	28.8000	28.8000	28.8000	28.8000	+1.230%	1	196	-89.410%
2025-05-01	28.2100	28.4500	28.2100	28.4500	-8.078%	15	196	-89.279%
2025-04-30	31.3500	31.3500	30.9500	30.9500	+2.483%	10	206	-90.145%
2025-04-29	30.2000	30.2000	30.2000	30.2000	-17.306%	5	203	-89.901%
2025-04-21	36.5200	36.5200	36.5200	36.5200	+2.584%	1	203	-91.648%
2025-04-17	35.6000	35.6000	35.6000	35.6000	-1.385%	1	203	-91.433%
2025-04-16	36.1500	36.1500	35.8000	36.1000	+8.866%	6	203	-91.551%
2025-04-14	33.1600	33.1600	33.1600	33.1600	-7.684%	1	200	-90.802%
2025-04-11	35.9200	35.9200	35.9200	35.9200	+6.588%	40	200	-91.509%
2025-04-09	41.3700	41.3700	33.7000	33.7000	-17.097%	42	180	-90.950%
2025-04-08	40.6500	40.6500	40.6500	40.6500	-2.448%	1	141	-92.497%
2025-04-04	42.7500	42.7500	41.6700	41.6700	+16.008%	6	142	-92.681%
2025-04-03	34.9600	35.9200	34.9600	35.9200	+8.128%	2	145	-91.509%
2025-03-28	32.0700	33.2200	32.0700	33.2200	+9.637%	6	144	-90.819%
2025-03-26	29.7000	30.3000	29.7000	30.3000	+14.124%	48	143	-89.934%
2025-03-25	26.5500	26.5500	26.5500	26.5500	-9.013%	1	191	-88.512%
2025-03-19	29.1800	29.1800	29.1800	29.1800	-0.748%	1	191	-89.548%
2025-03-18	29.4000	29.4000	29.4000	29.4000	+1.066%	1	191	-89.626%
2025-03-17	29.0900	29.0900	29.0900	29.0900	-6.463%	1	191	-89.515%
2025-03-11	31.1000	31.1000	31.1000	31.1000	+8.174%	1	190	-90.193%
2025-03-10	28.7500	28.7500	28.7500	28.7500	-3.264%	1	189	-89.391%
2025-03-07	29.7200	29.7200	29.7200	29.7200	+0.883%	2	190	-89.738%
2025-03-06	29.4600	29.4600	29.4600	29.4600	+3.405%	1	191	-89.647%
2025-03-05	28.4900	28.4900	28.4900	28.4900	-0.732%	2	191	-89.294%
2025-03-04	29.2400	29.2400	28.7000	28.7000	+3.349%	2	189	-89.373%
2025-03-03	27.7700	27.7700	27.7700	27.7700	+36.462%	1	187	-89.017%
2025-02-19	19.5000	20.3500	19.5000	20.3500	+8.533%	8	186	-85.012%
2025-02-05	18.7500	18.7500	18.7500	18.7500	-9.769%	1	189	-83.733%
2025-01-31	20.7800	20.7800	20.7800	20.7800	+20.814%	4	189	-85.322%
2025-01-22	18.5400	18.5400	17.1500	17.2000	-21.461%	8	191	-82.267%
2025-01-17	21.9000	21.9000	21.9000	21.9000	-14.453%	10	196	-86.073%
2025-01-10	25.6000	25.6000	25.6000	25.6000	+8.936%	2	196	-88.086%
2025-01-06	23.5000	23.5000	23.5000	23.5000	-7.480%	1	195	-87.021%
2025-01-03	25.4000	25.4000	25.4000	25.4000	-10.469%	20	196	-87.992%
2025-01-02	28.3700	28.3700	28.3700	28.3700	-1.253%	11	186	-89.249%
2024-11-27	28.7300	28.7300	28.7300	28.7300	+6.054%	1	197	-89.384%
2024-11-25	27.0900	27.0900	27.0900	27.0900	-11.586%	1	197	-88.741%
2024-11-18	30.6400	30.6400	30.6400	30.6400	-0.681%	1	198	-90.046%
2024-11-15	30.8500	30.8500	30.8500	30.8500	+8.436%	2	198	-90.113%
2024-11-12	28.4500	28.4500	28.4500	28.4500	+1.607%	10	198	-89.279%
2024-10-29	28.0000	28.0000	28.0000	28.0000	-0.356%	1	198	-89.107%
2024-10-22	28.1000	28.1000	28.1000	28.1000	-1.056%	10	199	-89.146%
2024-10-21	28.4000	28.4000	28.4000	28.4000	+1.465%	1	189	-89.261%
2024-10-17	28.1600	28.1600	27.7000	27.9900	+4.052%	7	189	-89.103%
2024-10-14	26.9000	26.9000	26.9000	26.9000	-6.532%	5	191	-88.662%
2024-10-11	28.7800	28.7800	28.7800	28.7800	-7.638%	2	186	-89.402%
2024-10-08	31.2500	31.2500	31.1600	31.1600	-5.576%	3	187	-90.212%
2024-10-01	33.0000	33.0000	33.0000	33.0000	+6.624%	30	189	-90.758%
2024-09-26	30.9500	30.9500	30.9500	30.9500	-0.258%	25	215	-90.145%
2024-09-25	30.9300	31.0300	30.9300	31.0300	-16.698%	4	240	-90.171%
2024-09-05	37.2500	37.2500	37.2500	37.2500	+7.659%	27	240	-91.812%
2024-08-29	34.9400	34.9400	34.6000	34.6000	-1.143%	3	213	-91.185%
2024-08-27	35.0000	35.0000	35.0000	35.0000	0.000%	2	215	-91.286%
2024-08-26	35.0000	35.0000	35.0000	35.0000	+4.478%	1	217	-91.286%
2024-08-23	33.5000	33.5000	33.5000	33.5000	-4.965%	50	216	-90.896%
2024-08-20	35.2500	35.2500	35.2500	35.2500	-1.564%	1	191	-91.348%
2024-08-19	35.8100	35.8100	35.8100	35.8100	-2.558%	10	190	-91.483%
2024-08-14	36.2500	38.4500	36.2500	36.7500	-1.077%	5	188	-91.701%
2024-08-13	38.0000	38.0000	37.1500	37.1500	-5.230%	20	185	-91.790%
2024-08-12	39.0000	39.2000	38.1100	39.2000	-3.090%	17	205	-92.219%
2024-08-09	40.4500	40.5500	39.6600	40.4500	+0.999%	116	200	-92.460%
2024-08-08	40.0500	40.0500	40.0500	40.0500	-3.027%	1	173	-92.385%
2024-08-06	41.3000	41.5500	41.3000	41.3000	+4.161%	5	173	-92.615%
2024-08-05	40.0100	40.0100	39.6500	39.6500	+1.381%	2	169	-92.308%
2024-08-02	40.4500	40.4500	38.2700	39.1100	+7.475%	25	167	-92.201%
2024-08-01	33.9500	36.3900	33.9500	36.3900	+20.777%	5	157	-91.619%
2024-07-31	30.8000	30.8000	30.1300	30.1300	-2.649%	6	153	-89.877%
2024-07-29	30.9000	30.9500	30.9000	30.9500	+3.999%	39	149	-90.145%
2024-07-25	32.1600	32.1600	29.7600	29.7600	+13.805%	6	110	-89.751%
2024-07-23	26.1500	26.1500	26.1500	26.1500	-3.683%	1	109	-88.337%
2024-07-22	26.9700	27.2500	26.9000	27.1500	-7.338%	20	109	-88.766%
2024-07-18	29.3000	29.3000	29.3000	29.3000	+8.118%	1	96	-89.590%
2024-07-17	27.1000	27.1000	27.1000	27.1000	+3.911%	3	95	-88.745%
2024-07-11	26.3500	26.3500	26.0800	26.0800	+1.875%	4	97	-88.305%
2024-07-08	25.6000	25.6000	25.6000	25.6000	-0.389%	1	97	-88.086%
2024-07-05	25.7000	25.7000	25.7000	25.7000	-11.226%	2	98	-88.132%
2024-07-01	28.9500	28.9500	28.9500	28.9500	+3.393%	1	99	-89.465%
2024-06-28	28.0000	28.0000	28.0000	28.0000	-8.347%	2	98	-89.107%
2024-06-21	30.8500	30.8500	30.5500	30.5500	+9.498%	18	97	-90.016%
2024-06-18	29.0000	29.0000	27.8000	27.9000	-9.268%	50	39	-89.068%
2024-06-17	30.7500	30.7500	30.7500	30.7500	+5.852%	30	39	-90.081%
2024-06-14	29.0500	29.0500	29.0500	29.0500	-5.096%	8	9	-89.501%
2024-06-12	31.8500	31.8500	30.6100	30.6100	-5.844%	2	5	-90.036%
2024-06-11	32.3700	32.5100	32.3700	32.5100	0.000%	3	3	-90.618%

.dark-mode .YnbDDz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnbDDz{ 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