Dark

ARM20261218P130
ARM Dec 18 2026 130.00 Put (ARM261218P00130000)
option OPRA

EOD

Aug 19, 2026

2.09-2.336%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.0400	2.0900	2.0400	2.0900	-2.336%	4	1,020	0.000%
2026-08-18	2.1000	2.1400	2.1000	2.1400	+34.591%	4	1,018	-2.336%
2026-08-17	1.3900	1.5900	1.3900	1.5900	-23.558%	6	1,016	+31.447%
2026-08-13	1.7000	2.0800	1.7000	2.0800	+19.540%	5	1,013	+0.481%
2026-08-12	1.7400	1.7400	1.7400	1.7400	-17.536%	2	1,013	+20.115%
2026-08-11	2.0800	2.1100	2.0800	2.1100	-4.955%	2	1,013	-0.948%
2026-08-10	2.2200	2.2200	2.2200	2.2200	-6.723%	1	1,011	-5.856%
2026-08-07	2.5900	2.5900	2.3800	2.3800	-20.667%	5	1,011	-12.185%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-17.808%	1	1,012	-30.333%
2026-08-04	4.0000	4.0000	3.5500	3.6500	-30.476%	7	1,013	-42.740%
2026-08-03	5.3200	5.3200	5.2500	5.2500	+3.960%	2	1,014	-60.190%
2026-07-30	4.8500	5.0500	4.8500	5.0500	-36.875%	2	1,013	-58.614%
2026-07-29	8.0000	8.0000	8.0000	8.0000	+22.137%	2	1,013	-73.875%
2026-07-27	6.5500	6.5500	6.5500	6.5500	+0.769%	1	1,015	-68.092%
2026-07-24	6.5000	6.5000	6.5000	6.5000	-5.797%	1	1,015	-67.846%
2026-07-20	6.8500	6.9000	6.8500	6.9000	-4.828%	2	1,015	-69.710%
2026-07-17	7.2500	7.2500	7.2500	7.2500	+30.866%	5	1,014	-71.172%
2026-07-14	5.5400	5.5400	5.5400	5.5400	-0.717%	1	1,019	-62.274%
2026-07-13	5.7500	5.7500	5.4700	5.5800	+21.304%	3	1,019	-62.545%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-18.440%	2	1,020	-54.565%
2026-07-07	5.6000	5.6400	5.6000	5.6400	+25.333%	2	1,020	-62.943%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-8.350%	1	1,020	-53.556%
2026-06-29	5.0500	5.0500	4.9100	4.9100	+4.468%	2	1,020	-57.434%
2026-06-26	4.7000	4.7000	4.7000	4.7000	+27.717%	1	1,021	-55.532%
2026-06-22	3.6800	3.6800	3.6800	3.6800	-21.368%	1	1,020	-43.207%
2026-06-08	4.6800	4.6800	4.6800	4.6800	+7.586%	2	1,019	-55.342%
2026-06-04	4.3500	4.3500	4.3500	4.3500	+1.636%	2	1,019	-51.954%
2026-06-01	4.9000	4.9000	4.2800	4.2800	-14.056%	3	1,021	-51.168%
2026-05-29	5.6000	5.6000	4.7600	4.9800	-3.861%	7	1,020	-58.032%
2026-05-28	5.6000	5.6000	5.1800	5.1800	-13.667%	16	1,022	-59.653%
2026-05-27	6.1200	6.1500	5.9200	6.0000	-3.692%	18	1,016	-65.167%
2026-05-22	5.8000	6.4000	5.8000	6.2300	-11.000%	3	1,021	-66.453%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-10.026%	50	1,071	-70.143%
2026-05-20	7.6000	7.7800	7.6000	7.7800	-18.105%	6	1,071	-73.136%
2026-05-18	9.2500	9.5000	9.2500	9.5000	+20.558%	2	1,073	-78.000%
2026-05-13	8.3100	8.3100	7.5400	7.8800	-3.313%	3	1,073	-73.477%
2026-05-08	8.3500	8.3500	8.1500	8.1500	-6.322%	7	1,072	-74.356%
2026-05-07	8.7000	8.8000	8.6600	8.7000	+16.155%	111	1,079	-75.977%
2026-05-06	7.4900	7.4900	7.4900	7.4900	-21.735%	1	1,101	-72.096%
2026-05-05	9.5700	9.5700	9.5700	9.5700	-6.543%	1	1,101	-78.161%
2026-05-04	9.6000	10.7100	9.6000	10.2400	+4.277%	1,145	1,600	-79.590%
2026-05-01	9.8000	9.8200	9.8000	9.8200	-7.533%	6	1,369	-78.717%
2026-04-30	10.6200	10.6200	10.6200	10.6200	-3.014%	1	1,369	-80.320%
2026-04-29	11.4500	11.4500	10.9500	10.9500	-2.145%	6	1,368	-80.913%
2026-04-28	10.5500	11.7500	10.5500	11.1900	+14.769%	5	1,362	-81.323%
2026-04-27	9.6500	9.9200	9.5500	9.7500	+19.632%	36	1,357	-78.564%
2026-04-24	8.5000	8.5000	8.1500	8.1500	-22.749%	7	1,325	-74.356%
2026-04-23	10.5500	10.5500	10.5500	10.5500	-7.456%	1	1,320	-80.190%
2026-04-22	11.4000	11.4000	11.4000	11.4000	-5.785%	5	1,319	-81.667%
2026-04-21	12.9500	12.9500	12.1000	12.1000	-36.483%	59	1,320	-82.727%
2026-03-27	19.0500	19.0500	19.0500	19.0500	+20.189%	1	1,320	-89.029%
2026-03-26	15.8500	15.8500	15.8500	15.8500	+4.483%	1	1,319	-86.814%
2026-03-25	16.5200	16.5200	15.1700	15.1700	-24.377%	13	1,320	-86.223%
2026-03-24	20.0600	20.0600	20.0600	20.0600	+0.300%	7	1,323	-89.581%
2026-03-23	20.0000	20.0000	20.0000	20.0000	-30.796%	5	1,330	-89.550%
2026-03-13	28.9000	28.9000	28.9000	28.9000	+13.333%	3	1,335	-92.768%
2026-03-02	25.5000	25.5000	25.5000	25.5000	+8.974%	1	1,338	-91.804%
2026-02-20	23.4000	23.4000	23.4000	23.4000	-10.000%	1	1,339	-91.068%
2026-02-17	26.0000	26.1000	26.0000	26.0000	+4.628%	6	1,339	-91.962%
2026-02-13	24.8500	24.8500	24.8500	24.8500	-0.600%	50	1,339	-91.590%
2026-02-12	24.9100	25.0000	24.9100	25.0000	-7.749%	2	1,339	-91.640%
2026-02-06	28.0000	28.0000	27.1000	27.1000	-22.792%	11	1,339	-92.288%
2026-01-30	35.1000	35.1000	35.1000	35.1000	+17.904%	2	1,348	-94.046%
2026-01-23	29.7700	29.7700	29.7700	29.7700	+5.567%	2	1,348	-92.980%
2026-01-22	27.9900	28.3000	27.9900	28.2000	-10.191%	3	1,348	-92.589%
2026-01-21	31.4000	31.4000	31.4000	31.4000	-12.168%	10	1,347	-93.344%
2026-01-14	35.9500	35.9500	35.7500	35.7500	+21.392%	2	1,337	-94.154%
2026-01-07	29.4500	29.4500	29.4500	29.4500	-8.993%	1	1,337	-92.903%
2025-12-29	32.3600	32.3600	32.3600	32.3600	+1.125%	2	1,337	-93.541%
2025-12-26	32.0000	32.0000	32.0000	32.0000	+2.564%	1	1,335	-93.469%
2025-12-24	31.3500	31.3500	31.2000	31.2000	0.000%	17	1,342	-93.301%
2025-12-23	31.2000	31.2000	31.2000	31.2000	+3.038%	1	1,342	-93.301%
2025-12-22	30.2800	30.2800	30.2800	30.2800	-1.368%	1	1,342	-93.098%
2025-12-19	30.7000	30.7000	30.7000	30.7000	+1.153%	8	1,342	-93.192%
2025-12-18	30.3500	30.3500	30.3500	30.3500	+0.831%	16	1,342	-93.114%
2025-12-17	28.5000	30.1000	28.5000	30.1000	+6.511%	19	1,342	-93.056%
2025-12-16	28.0700	28.2600	28.0700	28.2600	+7.167%	5	1,333	-92.604%
2025-12-15	26.3700	26.3700	26.3700	26.3700	+16.424%	1	1,332	-92.074%
2025-12-12	22.6500	22.6500	22.6500	22.6500	+9.792%	1	1,331	-90.773%
2025-12-10	20.6300	20.6300	20.6300	20.6300	-10.304%	1	1,331	-89.869%
2025-12-02	23.0000	23.0000	23.0000	23.0000	-4.167%	1	1,332	-90.913%
2025-12-01	24.3200	24.3200	24.0000	24.0000	-13.357%	3	1,333	-91.292%
2025-11-25	27.4200	27.7000	27.4200	27.7000	+8.841%	7	1,330	-92.455%
2025-11-24	25.4500	25.4500	25.4500	25.4500	-5.915%	1	1,325	-91.788%
2025-11-21	29.0400	29.0400	27.0500	27.0500	+15.106%	620	1,324	-92.274%
2025-11-17	23.5000	23.5000	23.5000	23.5000	+0.427%	1	761	-91.106%
2025-11-13	22.0500	24.5700	22.0500	23.4000	+26.418%	605	760	-91.068%
2025-11-04	18.5100	18.5100	18.5100	18.5100	-5.465%	1	313	-88.709%
2025-10-03	19.5800	19.5800	19.5800	19.5800	-9.142%	2	313	-89.326%
2025-10-01	21.5500	21.5500	21.5500	21.5500	+2.133%	39	313	-90.302%
2025-09-24	21.0400	21.1000	21.0000	21.1000	-14.053%	17	274	-90.095%
2025-09-02	24.5500	24.5500	24.5500	24.5500	+10.735%	10	257	-91.487%
2025-08-22	22.1700	22.1700	22.1700	22.1700	-10.785%	3	247	-90.573%
2025-08-21	24.8500	24.8500	24.8500	24.8500	-4.971%	3	247	-91.590%
2025-08-20	26.1500	26.1500	26.1500	26.1500	+16.481%	3	247	-92.008%
2025-08-14	22.4500	22.4500	22.4500	22.4500	+5.647%	1	249	-90.690%
2025-08-13	21.2500	21.2500	21.2500	21.2500	-11.273%	2	250	-90.165%
2025-08-06	23.9800	23.9800	23.9500	23.9500	-0.208%	2	248	-91.273%
2025-07-31	22.1000	24.0000	22.1000	24.0000	+32.964%	6	246	-91.292%
2025-07-29	18.0000	18.2500	17.9000	18.0500	+0.838%	6	241	-88.421%
2025-07-28	18.2000	18.2000	17.9000	17.9000	-9.596%	2	239	-88.324%
2025-07-18	20.0500	20.0500	19.8000	19.8000	-14.471%	2	239	-89.444%
2025-07-10	23.1500	23.1500	23.1500	23.1500	+1.180%	2	238	-90.972%
2025-07-09	22.8800	22.8800	22.8800	22.8800	-2.389%	5	236	-90.865%
2025-07-07	23.4400	23.4400	23.4400	23.4400	+3.078%	4	236	-91.084%
2025-07-03	22.7400	22.7400	22.7400	22.7400	+5.767%	2	236	-90.809%
2025-07-01	21.5000	21.5000	21.5000	21.5000	+1.655%	4	245	-90.279%
2025-06-27	21.1500	21.1500	21.1500	21.1500	-23.230%	1	241	-90.118%
2025-06-11	27.5500	27.5500	27.5500	27.5500	-18.370%	1	242	-92.414%
2025-05-12	33.7500	33.7500	33.7500	33.7500	-7.280%	1	243	-93.807%
2025-05-06	36.4000	36.4000	36.4000	36.4000	-16.129%	1	243	-94.258%
2025-04-09	43.4000	43.4000	43.4000	43.4000	+12.290%	2	243	-95.184%
2025-03-10	38.6500	38.6500	38.6500	38.6500	+11.383%	1	242	-94.592%
2025-03-03	34.3000	34.7000	34.2500	34.7000	+5.311%	10	243	-93.977%
2025-02-25	32.9500	32.9500	32.9500	32.9500	+16.226%	1	233	-93.657%
2025-02-03	28.3500	28.3500	28.3500	28.3500	+1.214%	1	233	-92.628%
2025-01-30	28.0100	28.0100	28.0100	28.0100	+19.650%	5	239	-92.538%
2025-01-22	23.6000	23.6000	23.4100	23.4100	-19.136%	2	239	-91.072%
2025-01-21	28.9500	28.9500	28.9500	28.9500	-1.195%	2	238	-92.781%
2025-01-17	29.3000	29.3000	29.3000	29.3000	-14.826%	2	241	-92.867%
2025-01-13	34.2000	34.4000	34.2000	34.4000	+8.108%	5	241	-93.924%
2025-01-06	32.3000	32.3000	31.8200	31.8200	-4.930%	2	246	-93.432%
2025-01-03	33.4700	33.4700	33.4700	33.4700	-6.950%	2	248	-93.756%
2024-12-20	36.1900	36.1900	35.9700	35.9700	+20.908%	12	248	-94.190%
2024-12-13	29.7500	29.7500	29.7500	29.7500	-20.667%	2	256	-92.975%
2024-11-27	37.5000	37.5000	37.5000	37.5000	-1.420%	1	256	-94.427%
2024-11-19	38.0400	38.0400	38.0400	38.0400	+2.478%	25	256	-94.506%
2024-11-13	37.1200	37.1200	37.1200	37.1200	+9.176%	10	231	-94.370%
2024-11-07	34.0000	34.0000	34.0000	34.0000	-10.290%	1	231	-93.853%
2024-11-04	37.9000	37.9000	37.9000	37.9000	+7.518%	1	231	-94.485%
2024-10-29	35.1500	35.2500	35.1400	35.2500	-4.212%	20	231	-94.071%
2024-10-22	36.8000	36.8000	36.8000	36.8000	+0.409%	1	227	-94.321%
2024-10-18	36.6500	36.6500	36.6500	36.6500	-0.543%	4	228	-94.297%
2024-10-15	36.8500	36.8500	36.8500	36.8500	+6.196%	10	226	-94.328%
2024-10-14	34.7000	34.7000	34.7000	34.7000	-14.637%	1	219	-93.977%
2024-09-24	40.6500	40.6500	40.6500	40.6500	-3.214%	1	220	-94.859%
2024-09-20	42.0000	42.0000	42.0000	42.0000	-0.943%	2	221	-95.024%
2024-09-16	42.4000	42.4000	42.4000	42.4000	+3.415%	37	221	-95.071%
2024-09-13	41.0000	41.0000	41.0000	41.0000	-4.894%	20	205	-94.902%
2024-09-11	43.1000	43.1100	43.1000	43.1100	-1.463%	10	215	-95.152%
2024-08-27	43.7500	43.7500	43.7500	43.7500	+2.651%	5	205	-95.223%
2024-08-23	43.0300	43.0700	42.6200	42.6200	-0.815%	34	200	-95.096%
2024-08-20	42.9700	42.9700	42.9700	42.9700	-1.377%	1	195	-95.136%
2024-08-19	44.5500	44.5500	43.5700	43.5700	-0.977%	3	194	-95.203%
2024-08-16	43.7800	44.1000	43.7800	44.0000	-0.990%	10	193	-95.250%
2024-08-15	44.0800	44.4400	44.0800	44.4400	-7.126%	3	188	-95.297%
2024-08-13	47.6500	47.8500	47.6500	47.8500	-4.681%	2	185	-95.632%
2024-08-09	50.1500	50.2000	50.0000	50.2000	-0.535%	44	185	-95.837%
2024-08-05	54.8000	54.8000	50.4700	50.4700	+1.754%	3	188	-95.859%
2024-08-02	49.6000	49.6000	49.6000	49.6000	+7.266%	2	186	-95.786%
2024-08-01	43.0000	46.2400	43.0000	46.2400	+19.391%	2	186	-95.480%
2024-07-31	38.7300	38.7300	38.7300	38.7300	-9.930%	1	184	-94.604%
2024-07-30	41.0000	43.0000	41.0000	43.0000	+8.558%	3	183	-95.140%
2024-07-29	39.6000	39.8000	39.6000	39.6100	+15.481%	63	180	-94.724%
2024-07-23	34.3000	34.3000	34.3000	34.3000	-0.867%	100	118	-93.907%
2024-07-17	34.7000	34.7000	34.4500	34.6000	+11.075%	15	18	-93.960%
2024-07-09	31.1500	31.1500	31.1500	31.1500	-11.506%	1	3	-93.291%
2024-07-03	35.2000	35.2000	35.2000	35.2000	-11.558%	1	1	-94.063%
2024-06-20	39.8000	39.8000	39.8000	39.8000	+2.051%	1	1	-94.749%
2024-06-17	39.0000	39.0000	39.0000	39.0000	-1.887%	1	1	-94.641%
2024-06-11	39.7500	39.7500	39.7500	39.7500	0.000%	1	1	-94.742%

.dark-mode .ml3Vvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ml3Vvy{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P130ARM Dec 18 2026 130.00 Put (ARM261218P00130000)option OPRA

ARM20261218P130
ARM Dec 18 2026 130.00 Put (ARM261218P00130000)
option OPRA