Dark

ARM20261218P135
ARM Dec 18 2026 135.00 Put (ARM261218P00135000)
option OPRA

EOD

Aug 19, 2026

2.48-3.502%(-0.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.5500	2.5500	2.4800	2.4800	-3.502%	7	143	0.000%
2026-08-18	2.6200	2.6200	2.5700	2.5700	+24.155%	4	142	-3.502%
2026-08-14	1.9600	2.0700	1.9200	2.0700	-21.887%	29	142	+19.807%
2026-08-10	2.8000	2.8000	2.6500	2.6500	-5.357%	12	136	-6.415%
2026-08-07	3.0000	3.0000	2.8000	2.8000	-20.000%	2	145	-11.429%
2026-08-06	4.0000	4.0000	3.5000	3.5000	-22.907%	4	145	-29.143%
2026-08-04	4.5400	4.5400	4.5400	4.5400	-28.504%	2	146	-45.374%
2026-07-30	5.9500	6.3500	5.9500	6.3500	-24.852%	36	147	-60.945%
2026-07-29	7.1000	8.4500	7.1000	8.4500	+21.583%	2	162	-70.651%
2026-07-23	6.9500	6.9500	6.9500	6.9500	+0.725%	1	162	-64.317%
2026-07-21	6.9000	6.9000	6.9000	6.9000	-11.311%	1	163	-64.058%
2026-07-20	7.7800	7.7800	7.7800	7.7800	-5.122%	2	164	-68.123%
2026-07-17	8.3900	8.3900	8.2000	8.2000	+36.667%	12	166	-69.756%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+2.916%	2	164	-58.667%
2026-07-06	5.8300	5.8300	5.8300	5.8300	-7.460%	1	162	-57.461%
2026-07-02	6.3300	6.3300	6.3000	6.3000	+14.130%	2	164	-60.635%
2026-06-26	5.4000	5.5200	5.4000	5.5200	+104.444%	4	164	-55.072%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-64.000%	1	164	-8.148%
2026-06-09	7.5000	7.5000	7.5000	7.5000	+31.579%	1	165	-66.933%
2026-06-05	5.7000	5.7000	5.7000	5.7000	+23.913%	1	166	-56.491%
2026-06-04	4.6000	4.6000	4.5500	4.6000	-4.167%	17	167	-46.087%
2026-06-01	4.9500	4.9500	4.8000	4.8000	-20.000%	2	184	-48.333%
2026-05-28	6.3800	6.3800	6.0000	6.0000	-14.894%	3	185	-58.667%
2026-05-27	6.5100	7.0500	6.5100	7.0500	+2.620%	3	185	-64.823%
2026-05-26	6.6900	6.8700	6.6900	6.8700	-5.890%	2	184	-63.901%
2026-05-22	7.3000	7.3000	7.3000	7.3000	+4.735%	1	185	-66.027%
2026-05-21	7.8000	7.8000	6.9700	6.9700	-18.000%	6	191	-64.419%
2026-05-20	9.0000	9.0000	8.4500	8.5000	-19.048%	4	191	-70.824%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+0.478%	1	190	-76.381%
2026-05-15	10.7000	10.7000	10.4500	10.4500	+11.765%	4	190	-76.268%
2026-05-14	9.3500	9.3500	9.3500	9.3500	-11.959%	2	189	-73.476%
2026-05-12	10.5700	10.6200	10.5700	10.6200	+9.372%	2	189	-76.648%
2026-05-11	9.7100	9.7100	9.7100	9.7100	-2.900%	1	189	-74.459%
2026-05-07	9.6300	10.0000	9.3500	10.0000	+13.636%	7	189	-75.200%
2026-05-06	8.5500	8.8000	8.5500	8.8000	-15.950%	4	187	-71.818%
2026-05-05	10.8000	10.8000	10.4700	10.4700	-8.957%	16	190	-76.313%
2026-05-04	11.5500	11.5500	11.5000	11.5000	-3.523%	11	174	-78.435%
2026-04-30	11.7500	11.9200	11.7500	11.9200	-9.697%	13	173	-79.195%
2026-04-28	12.9200	13.2000	12.9200	13.2000	+19.457%	5	176	-81.212%
2026-04-27	11.0500	11.0500	11.0500	11.0500	+18.562%	1	175	-77.557%
2026-04-24	9.3500	9.6500	9.3200	9.3200	-19.447%	18	175	-73.391%
2026-04-23	11.5500	11.5800	11.2500	11.5700	-5.164%	12	174	-78.565%
2026-04-22	12.2000	12.2000	12.2000	12.2000	-21.138%	1	164	-79.672%
2026-04-17	15.4700	15.4700	15.4700	15.4700	-5.613%	1	165	-83.969%
2026-04-16	16.3900	16.3900	16.3900	16.3900	-4.986%	10	165	-84.869%
2026-04-14	17.2500	17.2500	17.2500	17.2500	-13.965%	2	170	-85.623%
2026-04-06	20.0000	20.0500	19.9000	20.0500	-17.285%	8	170	-87.631%
2026-03-30	24.2400	24.2400	24.2400	24.2400	+21.079%	1	166	-89.769%
2026-03-27	20.0200	20.0200	20.0200	20.0200	+8.804%	2	166	-87.612%
2026-03-26	18.4000	18.4000	18.4000	18.4000	+6.915%	2	166	-86.522%
2026-03-25	18.7700	18.7700	16.6000	17.2100	-22.652%	24	164	-85.590%
2026-03-23	22.2500	22.2500	22.2500	22.2500	-20.536%	1	164	-88.854%
2026-02-20	28.0000	28.0000	28.0000	28.0000	-11.672%	1	163	-91.143%
2026-01-22	31.7000	31.7000	31.7000	31.7000	-4.230%	1	163	-92.177%
2026-01-07	33.1000	33.1000	33.1000	33.1000	+0.915%	1	163	-92.508%
2026-01-06	32.8500	32.9400	32.8000	32.8000	+5.772%	31	164	-92.439%
2026-01-05	31.0100	31.0100	31.0100	31.0100	-13.573%	1	136	-92.003%
2025-12-29	35.8800	35.8800	35.8800	35.8800	+6.154%	1	136	-93.088%
2025-12-19	33.9500	33.9500	33.8000	33.8000	+2.736%	5	137	-92.663%
2025-12-17	32.9000	32.9000	32.9000	32.9000	+3.167%	28	136	-92.462%
2025-12-16	31.4000	31.8900	31.3500	31.8900	+28.589%	7	136	-92.223%
2025-12-11	24.8000	24.8000	24.8000	24.8000	+7.826%	1	140	-90.000%
2025-12-09	23.5000	23.5000	23.0000	23.0000	-5.233%	3	140	-89.217%
2025-12-04	24.2700	24.2700	24.2700	24.2700	-4.223%	4	139	-89.782%
2025-12-03	25.3400	25.3400	25.3400	25.3400	-11.088%	1	135	-90.213%
2025-11-24	28.5000	28.5000	28.5000	28.5000	-5.316%	1	134	-91.298%
2025-11-21	30.1000	30.1000	30.1000	30.1000	+12.819%	1	133	-91.761%
2025-11-17	26.6800	26.6800	26.6800	26.6800	+3.411%	1	132	-90.705%
2025-11-14	25.8000	25.8000	25.8000	25.8000	+9.229%	50	133	-90.388%
2025-11-11	23.6200	23.6200	23.6200	23.6200	+11.678%	1	133	-89.500%
2025-11-10	21.1500	21.1500	21.1500	21.1500	-13.106%	1	133	-88.274%
2025-11-07	22.0300	24.3400	22.0200	24.3400	+10.086%	78	133	-89.811%
2025-11-05	21.9500	22.1100	21.9500	22.1100	+5.587%	3	133	-88.783%
2025-11-04	20.9400	20.9400	20.9400	20.9400	+8.497%	1	133	-88.157%
2025-10-21	19.3000	19.3000	19.3000	19.3000	-5.020%	1	132	-87.150%
2025-10-20	20.3200	20.3200	20.3200	20.3200	-5.135%	1	133	-87.795%
2025-10-17	21.4200	21.4200	21.4200	21.4200	+10.927%	1	134	-88.422%
2025-10-16	19.3200	19.3200	19.3100	19.3100	-2.622%	2	135	-87.157%
2025-10-15	19.8300	19.8300	19.8300	19.8300	+4.094%	1	136	-87.494%
2025-10-14	19.0500	19.0500	19.0500	19.0500	-2.308%	1	137	-86.982%
2025-10-09	20.3000	20.3000	19.5000	19.5000	-6.788%	12	137	-87.282%
2025-10-08	20.9200	20.9200	20.9200	20.9200	-3.949%	1	139	-88.145%
2025-10-07	21.7800	21.7800	21.7800	21.7800	+2.302%	1	141	-88.613%
2025-10-06	21.2900	21.2900	21.2900	21.2900	-1.980%	1	141	-88.351%
2025-10-03	21.8500	21.8500	21.7200	21.7200	-0.595%	2	142	-88.582%
2025-10-02	22.5000	22.5000	21.8500	21.8500	-0.546%	2	144	-88.650%
2025-10-01	21.9700	21.9700	21.9700	21.9700	-10.800%	1	146	-88.712%
2025-09-30	24.6300	24.6300	24.6300	24.6300	-0.404%	1	147	-89.931%
2025-09-26	24.7300	24.7300	24.7300	24.7300	+7.991%	1	148	-89.972%
2025-09-24	22.9000	22.9000	22.9000	22.9000	+1.238%	1	149	-89.170%
2025-09-22	22.6200	22.6200	22.6200	22.6200	-5.356%	3	150	-89.036%
2025-09-19	23.9000	23.9000	23.9000	23.9000	+16.302%	3	153	-89.623%
2025-09-16	20.4500	20.5500	20.4500	20.5500	+1.132%	12	156	-87.932%
2025-09-15	20.3200	20.3200	20.3200	20.3200	-4.015%	2	148	-87.795%
2025-09-12	21.1700	21.1700	21.1700	21.1700	+3.168%	2	150	-88.285%
2025-09-10	20.5200	20.5200	20.5200	20.5200	-16.923%	1	152	-87.914%
2025-08-27	24.6300	24.7000	24.6300	24.7000	+0.041%	2	151	-89.960%
2025-08-26	24.6900	24.6900	24.6900	24.6900	-1.437%	2	149	-89.955%
2025-08-25	25.0500	25.0500	25.0500	25.0500	+0.805%	1	147	-90.100%
2025-08-22	24.8500	24.8500	24.8500	24.8500	-10.547%	2	146	-90.020%
2025-08-21	27.7800	27.7800	27.7800	27.7800	-5.349%	2	144	-91.073%
2025-08-20	29.3500	29.3500	29.3500	29.3500	+18.299%	2	142	-91.550%
2025-08-19	24.8100	24.8100	24.8100	24.8100	+0.649%	2	140	-90.004%
2025-08-18	24.6500	24.6500	24.6500	24.6500	-3.409%	2	138	-89.939%
2025-08-15	25.5200	25.5200	25.5200	25.5200	+1.958%	2	136	-90.282%
2025-08-14	25.6600	25.6600	25.0300	25.0300	+4.205%	4	134	-90.092%
2025-08-13	24.0200	24.0200	24.0200	24.0200	-1.638%	2	130	-89.675%
2025-08-12	24.7100	24.7100	24.4200	24.4200	-2.124%	2	128	-89.844%
2025-08-11	24.7800	24.9500	24.7800	24.9500	-6.729%	2	126	-90.060%
2025-08-01	27.4400	27.4400	26.7500	26.7500	+0.943%	2	124	-90.729%
2025-07-31	26.5000	26.5000	26.5000	26.5000	+31.383%	2	123	-90.642%
2025-07-30	20.1700	20.1700	20.1700	20.1700	-0.885%	2	123	-87.705%
2025-07-28	20.1000	20.3500	19.9500	20.3500	-3.783%	3	121	-87.813%
2025-07-22	21.1500	21.1500	21.1500	21.1500	+3.171%	10	120	-88.274%
2025-07-21	20.5000	20.5000	20.5000	20.5000	-8.400%	1	130	-87.902%
2025-07-17	22.3800	22.3800	22.3800	22.3800	-16.710%	1	129	-88.919%
2025-07-14	26.8700	26.8700	26.8700	26.8700	+4.961%	1	130	-90.770%
2025-07-11	25.4500	25.7000	25.4500	25.6000	+0.827%	107	130	-90.313%
2025-07-10	25.3900	25.3900	25.3900	25.3900	+7.630%	1	106	-90.232%
2025-06-30	23.5900	23.5900	23.5900	23.5900	-19.074%	1	105	-89.487%
2025-06-17	29.1500	29.1500	29.1500	29.1500	-3.349%	2	106	-91.492%
2025-06-16	30.1600	30.1600	30.1600	30.1600	-1.727%	1	106	-91.777%
2025-06-11	30.6900	30.6900	30.6900	30.6900	-0.936%	1	107	-91.919%
2025-06-10	30.9800	30.9800	30.9800	30.9800	-13.488%	1	106	-91.995%
2025-05-13	36.0000	36.0000	35.8100	35.8100	-16.991%	22	105	-93.075%
2025-04-30	43.1400	43.1400	43.1400	43.1400	+0.606%	1	127	-94.251%
2025-04-24	43.8000	43.8000	42.8800	42.8800	-2.612%	2	126	-94.216%
2025-04-23	43.2900	44.0300	43.2900	44.0300	-8.462%	16	125	-94.367%
2025-04-22	48.2100	48.2200	48.1000	48.1000	-4.658%	5	110	-94.844%
2025-04-11	50.4500	50.4500	50.4500	50.4500	-9.782%	2	108	-95.084%
2025-04-07	60.5200	60.5200	55.9200	55.9200	+24.239%	2	109	-95.565%
2025-03-28	45.0100	45.0100	45.0100	45.0100	+2.412%	2	108	-94.490%
2025-03-27	44.0500	44.0500	43.9500	43.9500	+46.256%	38	108	-94.357%
2025-02-20	30.0500	30.0500	30.0500	30.0500	+11.918%	1	77	-91.747%
2025-01-22	26.8500	26.8500	26.8500	26.8500	-16.950%	1	77	-90.764%
2025-01-16	32.3300	32.3300	32.3300	32.3300	-6.507%	1	78	-92.329%
2025-01-06	34.5800	34.5800	34.5800	34.5800	-17.074%	1	78	-92.828%
2024-12-20	41.7000	41.7000	41.7000	41.7000	+10.610%	1	79	-94.053%
2024-12-18	37.7000	37.7000	37.7000	37.7000	+1.617%	1	80	-93.422%
2024-12-09	36.5500	37.1000	36.5500	37.1000	-8.304%	10	80	-93.315%
2024-11-27	40.4600	40.4600	40.4600	40.4600	+1.125%	1	72	-93.870%
2024-11-13	40.0100	40.0100	40.0100	40.0100	+2.066%	10	72	-93.802%
2024-11-06	39.2100	39.2100	39.2000	39.2000	-0.810%	4	62	-93.673%
2024-10-22	39.5200	39.5200	39.5200	39.5200	+0.051%	1	66	-93.725%
2024-10-18	39.5000	39.5000	39.5000	39.5000	+3.947%	2	66	-93.722%
2024-10-17	38.0000	38.0000	38.0000	38.0000	-5.000%	33	66	-93.474%
2024-10-10	40.0000	40.0000	40.0000	40.0000	-12.069%	33	67	-93.800%
2024-09-16	45.5000	45.5000	45.4900	45.4900	-9.921%	3	34	-94.548%
2024-08-13	50.5000	50.5000	50.5000	50.5000	-0.980%	34	31	-95.089%
2024-08-12	51.0000	51.0000	50.9500	51.0000	-4.135%	42	60	-95.137%
2024-08-09	53.5500	53.5500	53.2000	53.2000	-5.338%	28	98	-95.338%
2024-08-08	56.2000	56.2000	56.2000	56.2000	-1.404%	4	98	-95.587%
2024-08-07	54.5000	57.0000	54.5000	57.0000	+3.636%	12	94	-95.649%
2024-08-06	54.5000	55.0000	54.5000	55.0000	+1.010%	8	82	-95.491%
2024-08-05	56.8000	57.0000	54.4500	54.4500	+4.832%	9	74	-95.445%
2024-08-02	51.0000	53.0000	51.0000	51.9400	+4.929%	44	65	-95.225%
2024-08-01	46.0000	49.5000	46.0000	49.5000	+15.250%	28	43	-94.990%
2024-07-31	42.9500	42.9500	42.9500	42.9500	-5.604%	4	15	-94.226%
2024-07-30	45.0000	45.5000	45.0000	45.5000	+9.375%	7	11	-94.549%
2024-07-25	41.6000	41.6000	41.6000	41.6000	+12.190%	2	4	-94.038%
2024-07-22	37.0800	37.0800	37.0800	37.0800	+4.805%	1	2	-93.312%
2024-07-05	35.3800	35.3800	35.3800	35.3800	-8.767%	2	1	-92.990%
2024-06-27	38.7800	38.7800	38.7800	38.7800	-4.389%	1	1	-93.605%
2024-06-25	40.5600	40.5600	40.5600	40.5600	0.000%	1	1	-93.886%

.dark-mode .NpS4kK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpS4kK{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P135ARM Dec 18 2026 135.00 Put (ARM261218P00135000)option OPRA

ARM20261218P135
ARM Dec 18 2026 135.00 Put (ARM261218P00135000)
option OPRA