Dark

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

EOD

Jun 29, 2026

4.91+4.468%(+0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.0500	5.0500	4.9100	4.9100	+4.468%	2	1,020	0.000%
2026-06-26	4.7000	4.7000	4.7000	4.7000	+27.717%	1	1,021	+4.468%
2026-06-22	3.6800	3.6800	3.6800	3.6800	-21.368%	1	1,020	+33.424%
2026-06-08	4.6800	4.6800	4.6800	4.6800	+7.586%	2	1,019	+4.915%
2026-06-04	4.3500	4.3500	4.3500	4.3500	+1.636%	2	1,019	+12.874%
2026-06-01	4.9000	4.9000	4.2800	4.2800	-14.056%	3	1,021	+14.720%
2026-05-29	5.6000	5.6000	4.7600	4.9800	-3.861%	7	1,020	-1.406%
2026-05-28	5.6000	5.6000	5.1800	5.1800	-13.667%	16	1,022	-5.212%
2026-05-27	6.1200	6.1500	5.9200	6.0000	-3.692%	18	1,016	-18.167%
2026-05-22	5.8000	6.4000	5.8000	6.2300	-11.000%	3	1,021	-21.188%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-10.026%	50	1,071	-29.857%
2026-05-20	7.6000	7.7800	7.6000	7.7800	-18.105%	6	1,071	-36.889%
2026-05-18	9.2500	9.5000	9.2500	9.5000	+20.558%	2	1,073	-48.316%
2026-05-13	8.3100	8.3100	7.5400	7.8800	-3.313%	3	1,073	-37.690%
2026-05-08	8.3500	8.3500	8.1500	8.1500	-6.322%	7	1,072	-39.755%
2026-05-07	8.7000	8.8000	8.6600	8.7000	+16.155%	111	1,079	-43.563%
2026-05-06	7.4900	7.4900	7.4900	7.4900	-21.735%	1	1,101	-34.446%
2026-05-05	9.5700	9.5700	9.5700	9.5700	-6.543%	1	1,101	-48.694%
2026-05-04	9.6000	10.7100	9.6000	10.2400	+4.277%	1,145	1,600	-52.051%
2026-05-01	9.8000	9.8200	9.8000	9.8200	-7.533%	6	1,369	-50.000%
2026-04-30	10.6200	10.6200	10.6200	10.6200	-3.014%	1	1,369	-53.766%
2026-04-29	11.4500	11.4500	10.9500	10.9500	-2.145%	6	1,368	-55.160%
2026-04-28	10.5500	11.7500	10.5500	11.1900	+14.769%	5	1,362	-56.122%
2026-04-27	9.6500	9.9200	9.5500	9.7500	+19.632%	36	1,357	-49.641%
2026-04-24	8.5000	8.5000	8.1500	8.1500	-22.749%	7	1,325	-39.755%
2026-04-23	10.5500	10.5500	10.5500	10.5500	-7.456%	1	1,320	-53.460%
2026-04-22	11.4000	11.4000	11.4000	11.4000	-5.785%	5	1,319	-56.930%
2026-04-21	12.9500	12.9500	12.1000	12.1000	-36.483%	59	1,320	-59.421%
2026-03-27	19.0500	19.0500	19.0500	19.0500	+20.189%	1	1,320	-74.226%
2026-03-26	15.8500	15.8500	15.8500	15.8500	+4.483%	1	1,319	-69.022%
2026-03-25	16.5200	16.5200	15.1700	15.1700	-24.377%	13	1,320	-67.633%
2026-03-24	20.0600	20.0600	20.0600	20.0600	+0.300%	7	1,323	-75.523%
2026-03-23	20.0000	20.0000	20.0000	20.0000	-30.796%	5	1,330	-75.450%
2026-03-13	28.9000	28.9000	28.9000	28.9000	+13.333%	3	1,335	-83.010%
2026-03-02	25.5000	25.5000	25.5000	25.5000	+8.974%	1	1,338	-80.745%
2026-02-20	23.4000	23.4000	23.4000	23.4000	-10.000%	1	1,339	-79.017%
2026-02-17	26.0000	26.1000	26.0000	26.0000	+4.628%	6	1,339	-81.115%
2026-02-13	24.8500	24.8500	24.8500	24.8500	-0.600%	50	1,339	-80.241%
2026-02-12	24.9100	25.0000	24.9100	25.0000	-7.749%	2	1,339	-80.360%
2026-02-06	28.0000	28.0000	27.1000	27.1000	-22.792%	11	1,339	-81.882%
2026-01-30	35.1000	35.1000	35.1000	35.1000	+17.904%	2	1,348	-86.011%
2026-01-23	29.7700	29.7700	29.7700	29.7700	+5.567%	2	1,348	-83.507%
2026-01-22	27.9900	28.3000	27.9900	28.2000	-10.191%	3	1,348	-82.589%
2026-01-21	31.4000	31.4000	31.4000	31.4000	-12.168%	10	1,347	-84.363%
2026-01-14	35.9500	35.9500	35.7500	35.7500	+21.392%	2	1,337	-86.266%
2026-01-07	29.4500	29.4500	29.4500	29.4500	-8.993%	1	1,337	-83.328%
2025-12-29	32.3600	32.3600	32.3600	32.3600	+1.125%	2	1,337	-84.827%
2025-12-26	32.0000	32.0000	32.0000	32.0000	+2.564%	1	1,335	-84.656%
2025-12-24	31.3500	31.3500	31.2000	31.2000	0.000%	17	1,342	-84.263%
2025-12-23	31.2000	31.2000	31.2000	31.2000	+3.038%	1	1,342	-84.263%
2025-12-22	30.2800	30.2800	30.2800	30.2800	-1.368%	1	1,342	-83.785%
2025-12-19	30.7000	30.7000	30.7000	30.7000	+1.153%	8	1,342	-84.007%
2025-12-18	30.3500	30.3500	30.3500	30.3500	+0.831%	16	1,342	-83.822%
2025-12-17	28.5000	30.1000	28.5000	30.1000	+6.511%	19	1,342	-83.688%
2025-12-16	28.0700	28.2600	28.0700	28.2600	+7.167%	5	1,333	-82.626%
2025-12-15	26.3700	26.3700	26.3700	26.3700	+16.424%	1	1,332	-81.380%
2025-12-12	22.6500	22.6500	22.6500	22.6500	+9.792%	1	1,331	-78.322%
2025-12-10	20.6300	20.6300	20.6300	20.6300	-10.304%	1	1,331	-76.200%
2025-12-02	23.0000	23.0000	23.0000	23.0000	-4.167%	1	1,332	-78.652%
2025-12-01	24.3200	24.3200	24.0000	24.0000	-13.357%	3	1,333	-79.542%
2025-11-25	27.4200	27.7000	27.4200	27.7000	+8.841%	7	1,330	-82.274%
2025-11-24	25.4500	25.4500	25.4500	25.4500	-5.915%	1	1,325	-80.707%
2025-11-21	29.0400	29.0400	27.0500	27.0500	+15.106%	620	1,324	-81.848%
2025-11-17	23.5000	23.5000	23.5000	23.5000	+0.427%	1	761	-79.106%
2025-11-13	22.0500	24.5700	22.0500	23.4000	+26.418%	605	760	-79.017%
2025-11-04	18.5100	18.5100	18.5100	18.5100	-5.465%	1	313	-73.474%
2025-10-03	19.5800	19.5800	19.5800	19.5800	-9.142%	2	313	-74.923%
2025-10-01	21.5500	21.5500	21.5500	21.5500	+2.133%	39	313	-77.216%
2025-09-24	21.0400	21.1000	21.0000	21.1000	-14.053%	17	274	-76.730%
2025-09-02	24.5500	24.5500	24.5500	24.5500	+10.735%	10	257	-80.000%
2025-08-22	22.1700	22.1700	22.1700	22.1700	-10.785%	3	247	-77.853%
2025-08-21	24.8500	24.8500	24.8500	24.8500	-4.971%	3	247	-80.241%
2025-08-20	26.1500	26.1500	26.1500	26.1500	+16.481%	3	247	-81.224%
2025-08-14	22.4500	22.4500	22.4500	22.4500	+5.647%	1	249	-78.129%
2025-08-13	21.2500	21.2500	21.2500	21.2500	-11.273%	2	250	-76.894%
2025-08-06	23.9800	23.9800	23.9500	23.9500	-0.208%	2	248	-79.499%
2025-07-31	22.1000	24.0000	22.1000	24.0000	+32.964%	6	246	-79.542%
2025-07-29	18.0000	18.2500	17.9000	18.0500	+0.838%	6	241	-72.798%
2025-07-28	18.2000	18.2000	17.9000	17.9000	-9.596%	2	239	-72.570%
2025-07-18	20.0500	20.0500	19.8000	19.8000	-14.471%	2	239	-75.202%
2025-07-10	23.1500	23.1500	23.1500	23.1500	+1.180%	2	238	-78.790%
2025-07-09	22.8800	22.8800	22.8800	22.8800	-2.389%	5	236	-78.540%
2025-07-07	23.4400	23.4400	23.4400	23.4400	+3.078%	4	236	-79.053%
2025-07-03	22.7400	22.7400	22.7400	22.7400	+5.767%	2	236	-78.408%
2025-07-01	21.5000	21.5000	21.5000	21.5000	+1.655%	4	245	-77.163%
2025-06-27	21.1500	21.1500	21.1500	21.1500	-23.230%	1	241	-76.785%
2025-06-11	27.5500	27.5500	27.5500	27.5500	-18.370%	1	242	-82.178%
2025-05-12	33.7500	33.7500	33.7500	33.7500	-7.280%	1	243	-85.452%
2025-05-06	36.4000	36.4000	36.4000	36.4000	-16.129%	1	243	-86.511%
2025-04-09	43.4000	43.4000	43.4000	43.4000	+12.290%	2	243	-88.687%
2025-03-10	38.6500	38.6500	38.6500	38.6500	+11.383%	1	242	-87.296%
2025-03-03	34.3000	34.7000	34.2500	34.7000	+5.311%	10	243	-85.850%
2025-02-25	32.9500	32.9500	32.9500	32.9500	+16.226%	1	233	-85.099%
2025-02-03	28.3500	28.3500	28.3500	28.3500	+1.214%	1	233	-82.681%
2025-01-30	28.0100	28.0100	28.0100	28.0100	+19.650%	5	239	-82.471%
2025-01-22	23.6000	23.6000	23.4100	23.4100	-19.136%	2	239	-79.026%
2025-01-21	28.9500	28.9500	28.9500	28.9500	-1.195%	2	238	-83.040%
2025-01-17	29.3000	29.3000	29.3000	29.3000	-14.826%	2	241	-83.242%
2025-01-13	34.2000	34.4000	34.2000	34.4000	+8.108%	5	241	-85.727%
2025-01-06	32.3000	32.3000	31.8200	31.8200	-4.930%	2	246	-84.569%
2025-01-03	33.4700	33.4700	33.4700	33.4700	-6.950%	2	248	-85.330%
2024-12-20	36.1900	36.1900	35.9700	35.9700	+20.908%	12	248	-86.350%
2024-12-13	29.7500	29.7500	29.7500	29.7500	-20.667%	2	256	-83.496%
2024-11-27	37.5000	37.5000	37.5000	37.5000	-1.420%	1	256	-86.907%
2024-11-19	38.0400	38.0400	38.0400	38.0400	+2.478%	25	256	-87.093%
2024-11-13	37.1200	37.1200	37.1200	37.1200	+9.176%	10	231	-86.773%
2024-11-07	34.0000	34.0000	34.0000	34.0000	-10.290%	1	231	-85.559%
2024-11-04	37.9000	37.9000	37.9000	37.9000	+7.518%	1	231	-87.045%
2024-10-29	35.1500	35.2500	35.1400	35.2500	-4.212%	20	231	-86.071%
2024-10-22	36.8000	36.8000	36.8000	36.8000	+0.409%	1	227	-86.658%
2024-10-18	36.6500	36.6500	36.6500	36.6500	-0.543%	4	228	-86.603%
2024-10-15	36.8500	36.8500	36.8500	36.8500	+6.196%	10	226	-86.676%
2024-10-14	34.7000	34.7000	34.7000	34.7000	-14.637%	1	219	-85.850%
2024-09-24	40.6500	40.6500	40.6500	40.6500	-3.214%	1	220	-87.921%
2024-09-20	42.0000	42.0000	42.0000	42.0000	-0.943%	2	221	-88.310%
2024-09-16	42.4000	42.4000	42.4000	42.4000	+3.415%	37	221	-88.420%
2024-09-13	41.0000	41.0000	41.0000	41.0000	-4.894%	20	205	-88.024%
2024-09-11	43.1000	43.1100	43.1000	43.1100	-1.463%	10	215	-88.611%
2024-08-27	43.7500	43.7500	43.7500	43.7500	+2.651%	5	205	-88.777%
2024-08-23	43.0300	43.0700	42.6200	42.6200	-0.815%	34	200	-88.480%
2024-08-20	42.9700	42.9700	42.9700	42.9700	-1.377%	1	195	-88.573%
2024-08-19	44.5500	44.5500	43.5700	43.5700	-0.977%	3	194	-88.731%
2024-08-16	43.7800	44.1000	43.7800	44.0000	-0.990%	10	193	-88.841%
2024-08-15	44.0800	44.4400	44.0800	44.4400	-7.126%	3	188	-88.951%
2024-08-13	47.6500	47.8500	47.6500	47.8500	-4.681%	2	185	-89.739%
2024-08-09	50.1500	50.2000	50.0000	50.2000	-0.535%	44	185	-90.219%
2024-08-05	54.8000	54.8000	50.4700	50.4700	+1.754%	3	188	-90.271%
2024-08-02	49.6000	49.6000	49.6000	49.6000	+7.266%	2	186	-90.101%
2024-08-01	43.0000	46.2400	43.0000	46.2400	+19.391%	2	186	-89.381%
2024-07-31	38.7300	38.7300	38.7300	38.7300	-9.930%	1	184	-87.322%
2024-07-30	41.0000	43.0000	41.0000	43.0000	+8.558%	3	183	-88.581%
2024-07-29	39.6000	39.8000	39.6000	39.6100	+15.481%	63	180	-87.604%
2024-07-23	34.3000	34.3000	34.3000	34.3000	-0.867%	100	118	-85.685%
2024-07-17	34.7000	34.7000	34.4500	34.6000	+11.075%	15	18	-85.809%
2024-07-09	31.1500	31.1500	31.1500	31.1500	-11.506%	1	3	-84.238%
2024-07-03	35.2000	35.2000	35.2000	35.2000	-11.558%	1	1	-86.051%
2024-06-20	39.8000	39.8000	39.8000	39.8000	+2.051%	1	1	-87.663%
2024-06-17	39.0000	39.0000	39.0000	39.0000	-1.887%	1	1	-87.410%
2024-06-11	39.7500	39.7500	39.7500	39.7500	0.000%	1	1	-87.648%

.dark-mode .c4ys9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4ys9k{ 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