Dark

ARM20261218P125
ARM Dec 18 2026 125.00 Put (ARM261218P00125000)
option OPRA

EOD

Jul 1, 2026

4.05-13.090%(-0.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1000	4.1000	4.0500	4.0500	-13.090%	6	495	0.000%
2026-06-29	4.6600	4.6600	4.6600	4.6600	+29.444%	1	498	-13.090%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+9.091%	2	498	+12.500%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-37.853%	1	498	+22.727%
2026-06-10	5.3100	5.3100	5.3100	5.3100	+51.714%	3	498	-23.729%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-12.500%	5	495	+15.714%
2026-06-01	4.3000	4.3000	3.4700	4.0000	-16.667%	8	495	+1.250%
2026-05-28	5.1700	5.1700	4.8000	4.8000	-11.111%	4	492	-15.625%
2026-05-27	5.3500	5.5000	5.3500	5.4000	+1.887%	8	495	-25.000%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-7.826%	1	498	-23.585%
2026-05-22	5.5500	5.8500	5.5500	5.7500	+3.604%	6	496	-29.565%
2026-05-21	5.5700	5.6000	5.5500	5.5500	-15.909%	7	496	-27.027%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-10.690%	10	496	-38.636%
2026-05-14	7.4100	7.5000	7.3900	7.3900	-4.645%	3	506	-45.196%
2026-05-07	7.0000	7.7500	7.0000	7.7500	+14.645%	12	507	-47.742%
2026-05-06	6.7600	6.7600	6.7600	6.7600	-18.357%	2	505	-40.089%
2026-05-05	8.2500	8.3200	8.1700	8.2800	-1.429%	9	505	-51.087%
2026-05-04	8.4000	8.4000	8.4000	8.4000	-3.114%	2	505	-51.786%
2026-05-01	8.6700	8.6700	8.6700	8.6700	-15.415%	2	507	-53.287%
2026-04-28	10.3700	10.3700	10.2500	10.2500	+33.987%	2	507	-60.488%
2026-04-27	7.6500	7.6500	7.6500	7.6500	+1.057%	1	506	-47.059%
2026-04-24	7.5000	7.5700	7.3500	7.5700	-17.268%	4	507	-46.499%
2026-04-23	8.9200	9.1500	8.9000	9.1500	+1.667%	11	509	-55.738%
2026-04-22	8.8400	9.0000	8.8400	9.0000	-16.898%	12	505	-55.000%
2026-04-21	10.8300	10.8300	10.8300	10.8300	-3.733%	1	507	-62.604%
2026-04-20	11.6700	11.6700	11.2500	11.2500	-6.794%	2	507	-64.000%
2026-04-17	12.0700	12.0700	12.0700	12.0700	-13.477%	1	505	-66.446%
2026-04-13	14.4700	14.4700	13.9500	13.9500	-1.761%	2	506	-70.968%
2026-04-10	14.2000	14.2000	14.2000	14.2000	-6.946%	5	506	-71.479%
2026-04-09	15.2600	15.2600	15.2600	15.2600	-2.492%	25	506	-73.460%
2026-04-08	15.7500	15.7500	15.6500	15.6500	+7.192%	11	506	-74.121%
2026-04-01	14.2000	14.6000	14.2000	14.6000	-14.370%	6	507	-72.260%
2026-03-31	17.0500	17.0500	17.0500	17.0500	+14.430%	5	511	-76.246%
2026-03-26	13.4600	14.9000	13.4600	14.9000	+10.370%	6	509	-72.819%
2026-03-25	13.4700	14.7000	13.0400	13.5000	-23.599%	74	507	-70.000%
2026-03-24	17.6700	17.6700	17.6700	17.6700	-2.591%	1	527	-77.080%
2026-03-23	18.1400	18.1400	18.1400	18.1400	+0.221%	1	527	-77.674%
2026-03-20	18.1000	18.1000	18.1000	18.1000	-25.667%	3	526	-77.624%
2026-03-16	24.3500	24.3500	24.3500	24.3500	-5.179%	1	529	-83.368%
2026-03-13	25.6800	25.6800	25.6800	25.6800	+2.189%	1	529	-84.229%
2026-03-03	25.0200	25.1300	25.0200	25.1300	+28.542%	10	528	-83.884%
2026-02-25	19.6000	19.6000	19.5500	19.5500	-5.692%	3	528	-79.284%
2026-02-24	20.7400	20.7400	20.7300	20.7300	-9.870%	10	528	-80.463%
2026-02-23	22.3000	23.0000	22.3000	23.0000	+12.195%	2	523	-82.391%
2026-02-20	20.5000	20.5000	20.5000	20.5000	-14.405%	1	523	-80.244%
2026-02-12	22.6600	23.9500	22.6600	23.9500	+8.864%	8	522	-83.090%
2026-02-11	22.0000	22.0000	22.0000	22.0000	+1.852%	1	521	-81.591%
2026-02-10	21.6000	21.6000	21.6000	21.6000	-30.368%	1	520	-81.250%
2026-02-05	31.0200	31.0200	31.0200	31.0200	+0.714%	1	521	-86.944%
2026-02-04	31.1500	31.1500	30.8000	30.8000	-7.508%	2	522	-86.851%
2026-02-03	33.3000	33.3000	33.3000	33.3000	+25.047%	25	523	-87.838%
2026-01-23	26.6300	26.6300	26.6300	26.6300	-2.561%	11	523	-84.792%
2026-01-21	27.3300	27.3300	27.3300	27.3300	-8.289%	1	512	-85.181%
2026-01-15	29.8000	29.8000	29.8000	29.8000	-5.427%	1	512	-86.409%
2026-01-14	31.5100	31.5100	31.5100	31.5100	+9.410%	2	511	-87.147%
2026-01-09	27.5200	28.8000	27.5200	28.8000	+9.506%	2	509	-85.938%
2026-01-07	26.2000	26.5500	26.2000	26.3000	-1.313%	16	508	-84.601%
2026-01-06	26.6500	26.6500	26.6500	26.6500	-5.664%	5	513	-84.803%
2025-12-30	28.7200	28.7200	28.2500	28.2500	-0.528%	31	508	-85.664%
2025-12-26	28.1900	28.4000	28.1900	28.4000	+0.176%	2	484	-85.739%
2025-12-23	28.0000	28.3500	28.0000	28.3500	+4.228%	3	482	-85.714%
2025-12-19	27.4000	27.4000	26.9500	27.2000	+0.369%	5	480	-85.110%
2025-12-18	27.1700	27.1700	27.1000	27.1000	-4.846%	29	481	-85.055%
2025-12-17	25.4200	28.4800	25.4200	28.4800	+18.667%	15	470	-85.779%
2025-12-15	24.0000	24.0000	24.0000	24.0000	+28.686%	1	476	-83.125%
2025-12-08	19.1500	19.2000	18.6500	18.6500	-4.359%	271	476	-78.284%
2025-12-03	19.9500	19.9700	19.5000	19.5000	-19.753%	83	234	-79.231%
2025-11-21	24.3000	24.3000	24.3000	24.3000	+23.980%	2	171	-83.333%
2025-11-11	18.9700	19.6000	18.9700	19.6000	+24.051%	6	178	-79.337%
2025-10-27	15.8000	15.8000	15.8000	15.8000	+3.947%	5	178	-74.367%
2025-10-24	15.2000	15.2000	15.2000	15.2000	-2.564%	8	178	-73.355%
2025-10-14	15.6000	15.6000	15.6000	15.6000	-29.571%	1	178	-74.038%
2025-09-02	21.2300	22.1500	21.2300	22.1500	+11.869%	2	178	-81.716%
2025-08-29	19.8000	19.8000	19.8000	19.8000	+6.624%	2	180	-79.545%
2025-08-28	18.5700	18.5700	18.5700	18.5700	-6.683%	2	180	-78.191%
2025-08-27	19.8300	19.9000	19.8300	19.9000	+0.101%	2	180	-79.648%
2025-08-26	19.8800	19.8800	19.8800	19.8800	-1.340%	2	180	-79.628%
2025-08-25	20.1400	20.1500	20.1400	20.1500	+1.003%	4	180	-79.901%
2025-08-22	19.9500	19.9500	19.9500	19.9500	-11.136%	2	180	-79.699%
2025-08-21	22.5700	22.5700	22.4500	22.4500	-2.561%	5	180	-81.960%
2025-08-20	23.8500	23.8500	22.9900	23.0400	+15.547%	6	180	-82.422%
2025-08-19	19.9400	19.9400	19.9400	19.9400	+0.453%	2	178	-79.689%
2025-08-18	19.8500	19.8500	19.8500	19.8500	-3.500%	2	178	-79.597%
2025-08-15	20.5700	20.5700	20.5700	20.5700	+1.933%	2	180	-80.311%
2025-08-14	20.7500	20.7500	20.1800	20.1800	+4.505%	4	182	-79.931%
2025-08-13	19.3100	19.3100	19.3100	19.3100	-1.830%	2	182	-79.026%
2025-08-12	19.9400	19.9400	19.6700	19.6700	-3.008%	2	182	-79.410%
2025-08-11	20.1400	20.2800	20.1400	20.2800	-4.113%	2	183	-80.030%
2025-08-04	21.1500	21.1500	21.1500	21.1500	-3.776%	2	184	-80.851%
2025-08-01	22.0500	22.3500	21.8100	21.9800	+4.667%	14	184	-81.574%
2025-07-31	19.8000	21.0000	19.8000	21.0000	+29.470%	17	170	-80.714%
2025-07-30	16.2200	16.2200	16.2200	16.2200	+1.375%	2	164	-75.031%
2025-07-29	16.2000	16.2000	16.0000	16.0000	-2.141%	2	164	-74.688%
2025-07-25	16.4500	16.4500	16.3500	16.3500	-7.887%	2	164	-75.229%
2025-07-18	17.9000	17.9000	17.7000	17.7500	-3.428%	4	164	-77.183%
2025-07-17	18.2800	18.3800	18.2800	18.3800	-5.840%	2	164	-77.965%
2025-07-16	19.5200	19.5200	19.5200	19.5200	-3.605%	1	163	-79.252%
2025-07-15	20.2500	20.2500	20.2500	20.2500	-2.174%	3	162	-80.000%
2025-07-11	20.2300	20.9500	20.2300	20.7000	+0.485%	38	161	-80.435%
2025-07-10	20.6000	20.6000	20.6000	20.6000	+0.783%	1	139	-80.340%
2025-07-08	20.4400	20.4400	20.4400	20.4400	-7.133%	2	139	-80.186%
2025-07-07	22.2400	22.2500	21.8300	22.0100	+10.770%	25	137	-81.599%
2025-07-03	21.2000	21.2000	19.8300	19.8700	-5.155%	3	159	-79.618%
2025-07-01	20.9500	20.9500	20.9500	20.9500	+8.831%	1	165	-80.668%
2025-06-30	19.2500	19.2500	19.2500	19.2500	+2.122%	2	164	-78.961%
2025-06-27	18.8500	18.8500	18.6000	18.8500	-11.502%	41	164	-78.515%
2025-06-26	21.3000	21.3000	21.3000	21.3000	-37.242%	5	161	-80.986%
2025-05-06	33.9400	33.9400	33.9400	33.9400	-21.472%	2	166	-88.067%
2025-04-16	43.2200	43.2200	43.2200	43.2200	+9.947%	1	168	-90.629%
2025-04-14	39.3100	39.3100	39.3100	39.3100	-8.899%	1	169	-89.697%
2025-04-11	43.1500	43.1500	43.1500	43.1500	+1.172%	2	168	-90.614%
2025-04-10	42.6500	42.6500	42.6500	42.6500	+5.049%	1	168	-90.504%
2025-04-09	50.6500	50.6500	40.6000	40.6000	-20.796%	41	169	-90.025%
2025-04-08	48.5000	51.7000	48.5000	51.2600	+4.869%	4	169	-92.099%
2025-04-07	49.5100	49.5100	48.8800	48.8800	+0.308%	25	170	-91.714%
2025-04-04	47.2200	50.3500	47.2200	48.7300	+14.068%	56	145	-91.689%
2025-04-03	42.1000	42.7200	42.1000	42.7200	+3.438%	2	163	-90.520%
2025-03-31	41.2500	41.3000	41.2500	41.3000	+10.962%	2	164	-90.194%
2025-03-27	37.5000	37.5000	37.2200	37.2200	+15.770%	10	164	-89.119%
2025-03-24	32.1500	32.1500	32.1500	32.1500	-11.433%	1	168	-87.403%
2025-03-19	36.3000	36.3000	36.3000	36.3000	+3.892%	1	168	-88.843%
2025-03-18	34.9400	34.9400	34.9400	34.9400	-10.041%	2	169	-88.409%
2025-03-13	37.8000	38.8400	37.8000	38.8400	+3.298%	2	169	-89.573%
2025-03-10	35.5000	37.6000	35.5000	37.6000	+12.777%	2	169	-89.229%
2025-03-07	33.3400	33.3400	33.3400	33.3400	-4.770%	2	170	-87.852%
2025-03-06	35.5000	35.5500	34.0300	35.0100	+2.249%	10	170	-88.432%
2025-03-05	34.2400	34.2400	34.2400	34.2400	+5.354%	1	171	-88.172%
2025-03-04	35.6000	35.6000	32.5000	32.5000	-8.322%	6	172	-87.538%
2025-03-03	32.2000	35.4500	32.2000	35.4500	+7.751%	30	170	-88.575%
2025-02-27	31.7000	32.9000	31.7000	32.9000	+9.630%	50	186	-87.690%
2025-02-25	30.7000	30.7000	30.0100	30.0100	+9.127%	23	207	-86.504%
2025-02-24	27.1400	27.5000	27.1300	27.5000	+5.769%	23	207	-85.273%
2025-02-21	26.0000	26.0000	26.0000	26.0000	+15.556%	4	186	-84.423%
2025-02-06	22.5000	22.5000	22.5000	22.5000	-1.359%	1	188	-82.000%
2025-02-05	23.0000	23.0000	22.8100	22.8100	-12.672%	120	189	-82.245%
2025-02-03	26.0500	26.1200	26.0500	26.1200	+24.381%	2	70	-84.495%
2025-01-22	22.0000	22.0000	21.0000	21.0000	-23.133%	9	72	-80.714%
2025-01-17	27.5000	27.5000	27.3200	27.3200	-21.584%	6	68	-85.176%
2024-12-31	34.8400	34.8400	34.8400	34.8400	+0.086%	3	71	-88.375%
2024-12-30	34.4700	34.8100	34.4700	34.8100	+3.509%	2	71	-88.365%
2024-12-19	33.6300	33.6300	33.6300	33.6300	+13.462%	2	69	-87.957%
2024-12-16	29.6400	29.6400	29.6400	29.6400	+0.816%	2	71	-86.336%
2024-12-12	29.5500	29.5500	29.4000	29.4000	-6.250%	2	71	-86.224%
2024-12-11	31.2500	31.3600	31.1000	31.3600	-13.010%	5	71	-87.085%
2024-11-15	36.0500	36.0500	36.0500	36.0500	+4.493%	10	72	-88.766%
2024-11-11	34.5000	34.5000	34.5000	34.5000	-1.541%	1	67	-88.261%
2024-11-04	35.0400	35.0400	35.0400	35.0400	-0.596%	1	68	-88.442%
2024-10-25	35.2500	35.2500	35.2500	35.2500	+3.890%	2	67	-88.511%
2024-10-18	33.9900	33.9900	33.9300	33.9300	-2.779%	4	68	-88.064%
2024-10-10	34.9000	34.9000	34.9000	34.9000	-3.324%	30	68	-88.395%
2024-09-26	36.3700	36.3700	36.1000	36.1000	-6.718%	35	68	-88.781%
2024-09-19	38.4500	38.7000	38.4500	38.7000	-0.769%	3	48	-89.535%
2024-09-18	39.0000	39.0000	39.0000	39.0000	-1.141%	3	48	-89.615%
2024-09-16	39.4500	39.4500	39.4500	39.4500	+5.004%	2	49	-89.734%
2024-09-13	37.5700	37.5700	37.5700	37.5700	-3.667%	2	49	-89.220%
2024-09-12	39.0000	39.0000	39.0000	39.0000	-9.302%	3	48	-89.615%
2024-09-09	43.0000	43.0000	43.0000	43.0000	-4.550%	1	48	-90.581%
2024-09-06	45.3000	45.3000	45.0500	45.0500	+12.260%	6	48	-91.010%
2024-08-30	39.2500	40.1300	39.2500	40.1300	+0.956%	22	54	-89.908%
2024-08-23	39.7500	39.7500	39.7500	39.7500	-0.625%	20	54	-89.811%
2024-08-22	40.0000	40.0000	40.0000	40.0000	-1.088%	10	64	-89.875%
2024-08-20	40.4400	40.4400	40.4400	40.4400	-0.809%	1	54	-89.985%
2024-08-19	41.0000	41.1300	40.7700	40.7700	-1.044%	8	55	-90.066%
2024-08-16	41.2000	41.2000	41.2000	41.2000	-0.363%	2	59	-90.170%
2024-08-15	40.7700	41.5000	40.7700	41.3500	-1.665%	21	58	-90.206%
2024-08-14	41.4300	42.0500	41.4300	42.0500	-1.981%	2	41	-90.369%
2024-08-13	43.9000	43.9000	42.9000	42.9000	-5.921%	3	39	-90.559%
2024-08-12	45.5500	45.6000	44.4500	45.6000	-2.668%	6	36	-91.118%
2024-08-09	46.8500	46.8500	46.8500	46.8500	-0.213%	4	36	-91.355%
2024-08-06	46.9500	46.9500	46.9500	46.9500	+0.751%	5	36	-91.374%
2024-08-05	47.6900	47.6900	46.6000	46.6000	+1.569%	3	31	-91.309%
2024-08-02	45.8800	45.8800	45.8800	45.8800	+11.090%	20	28	-91.173%
2024-08-01	41.3000	41.3000	41.3000	41.3000	+32.329%	1	19	-90.194%
2024-07-23	30.6100	31.2700	30.6100	31.2100	-2.009%	8	18	-87.023%
2024-07-17	31.8500	31.8500	31.8500	31.8500	+7.820%	1	25	-87.284%
2024-07-12	29.4800	29.5400	29.4800	29.5400	-2.185%	2	24	-86.290%
2024-07-09	30.2000	30.2000	30.2000	30.2000	-7.077%	1	22	-86.589%
2024-07-03	32.6000	32.6500	32.5000	32.5000	-0.884%	6	15	-87.538%
2024-06-28	32.7900	32.7900	32.7900	32.7900	-6.127%	4	15	-87.649%
2024-06-25	34.9300	34.9300	34.9300	34.9300	-2.566%	1	13	-88.405%
2024-06-21	36.1500	36.1500	35.8500	35.8500	+8.308%	4	13	-88.703%
2024-06-18	33.1000	33.1000	33.1000	33.1000	-6.866%	5	7	-87.764%
2024-06-13	35.4600	35.5400	35.4600	35.5400	-6.963%	7	7	-88.604%
2024-06-11	38.2000	38.2000	38.2000	38.2000	0.000%	1	1	-89.398%

.dark-mode .qKTgLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKTgLF{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P125ARM Dec 18 2026 125.00 Put (ARM261218P00125000)option OPRA

ARM20261218P125
ARM Dec 18 2026 125.00 Put (ARM261218P00125000)
option OPRA