Dark

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

EOD

Jun 26, 2026

5.52+104.444%(+2.82)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.4000	5.5200	5.4000	5.5200	+104.444%	4	164	0.000%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-64.000%	1	164	+104.444%
2026-06-09	7.5000	7.5000	7.5000	7.5000	+31.579%	1	165	-26.400%
2026-06-05	5.7000	5.7000	5.7000	5.7000	+23.913%	1	166	-3.158%
2026-06-04	4.6000	4.6000	4.5500	4.6000	-4.167%	17	167	+20.000%
2026-06-01	4.9500	4.9500	4.8000	4.8000	-20.000%	2	184	+15.000%
2026-05-28	6.3800	6.3800	6.0000	6.0000	-14.894%	3	185	-8.000%
2026-05-27	6.5100	7.0500	6.5100	7.0500	+2.620%	3	185	-21.702%
2026-05-26	6.6900	6.8700	6.6900	6.8700	-5.890%	2	184	-19.651%
2026-05-22	7.3000	7.3000	7.3000	7.3000	+4.735%	1	185	-24.384%
2026-05-21	7.8000	7.8000	6.9700	6.9700	-18.000%	6	191	-20.803%
2026-05-20	9.0000	9.0000	8.4500	8.5000	-19.048%	4	191	-35.059%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+0.478%	1	190	-47.429%
2026-05-15	10.7000	10.7000	10.4500	10.4500	+11.765%	4	190	-47.177%
2026-05-14	9.3500	9.3500	9.3500	9.3500	-11.959%	2	189	-40.963%
2026-05-12	10.5700	10.6200	10.5700	10.6200	+9.372%	2	189	-48.023%
2026-05-11	9.7100	9.7100	9.7100	9.7100	-2.900%	1	189	-43.151%
2026-05-07	9.6300	10.0000	9.3500	10.0000	+13.636%	7	189	-44.800%
2026-05-06	8.5500	8.8000	8.5500	8.8000	-15.950%	4	187	-37.273%
2026-05-05	10.8000	10.8000	10.4700	10.4700	-8.957%	16	190	-47.278%
2026-05-04	11.5500	11.5500	11.5000	11.5000	-3.523%	11	174	-52.000%
2026-04-30	11.7500	11.9200	11.7500	11.9200	-9.697%	13	173	-53.691%
2026-04-28	12.9200	13.2000	12.9200	13.2000	+19.457%	5	176	-58.182%
2026-04-27	11.0500	11.0500	11.0500	11.0500	+18.562%	1	175	-50.045%
2026-04-24	9.3500	9.6500	9.3200	9.3200	-19.447%	18	175	-40.773%
2026-04-23	11.5500	11.5800	11.2500	11.5700	-5.164%	12	174	-52.290%
2026-04-22	12.2000	12.2000	12.2000	12.2000	-21.138%	1	164	-54.754%
2026-04-17	15.4700	15.4700	15.4700	15.4700	-5.613%	1	165	-64.318%
2026-04-16	16.3900	16.3900	16.3900	16.3900	-4.986%	10	165	-66.321%
2026-04-14	17.2500	17.2500	17.2500	17.2500	-13.965%	2	170	-68.000%
2026-04-06	20.0000	20.0500	19.9000	20.0500	-17.285%	8	170	-72.469%
2026-03-30	24.2400	24.2400	24.2400	24.2400	+21.079%	1	166	-77.228%
2026-03-27	20.0200	20.0200	20.0200	20.0200	+8.804%	2	166	-72.428%
2026-03-26	18.4000	18.4000	18.4000	18.4000	+6.915%	2	166	-70.000%
2026-03-25	18.7700	18.7700	16.6000	17.2100	-22.652%	24	164	-67.926%
2026-03-23	22.2500	22.2500	22.2500	22.2500	-20.536%	1	164	-75.191%
2026-02-20	28.0000	28.0000	28.0000	28.0000	-11.672%	1	163	-80.286%
2026-01-22	31.7000	31.7000	31.7000	31.7000	-4.230%	1	163	-82.587%
2026-01-07	33.1000	33.1000	33.1000	33.1000	+0.915%	1	163	-83.323%
2026-01-06	32.8500	32.9400	32.8000	32.8000	+5.772%	31	164	-83.171%
2026-01-05	31.0100	31.0100	31.0100	31.0100	-13.573%	1	136	-82.199%
2025-12-29	35.8800	35.8800	35.8800	35.8800	+6.154%	1	136	-84.615%
2025-12-19	33.9500	33.9500	33.8000	33.8000	+2.736%	5	137	-83.669%
2025-12-17	32.9000	32.9000	32.9000	32.9000	+3.167%	28	136	-83.222%
2025-12-16	31.4000	31.8900	31.3500	31.8900	+28.589%	7	136	-82.690%
2025-12-11	24.8000	24.8000	24.8000	24.8000	+7.826%	1	140	-77.742%
2025-12-09	23.5000	23.5000	23.0000	23.0000	-5.233%	3	140	-76.000%
2025-12-04	24.2700	24.2700	24.2700	24.2700	-4.223%	4	139	-77.256%
2025-12-03	25.3400	25.3400	25.3400	25.3400	-11.088%	1	135	-78.216%
2025-11-24	28.5000	28.5000	28.5000	28.5000	-5.316%	1	134	-80.632%
2025-11-21	30.1000	30.1000	30.1000	30.1000	+12.819%	1	133	-81.661%
2025-11-17	26.6800	26.6800	26.6800	26.6800	+3.411%	1	132	-79.310%
2025-11-14	25.8000	25.8000	25.8000	25.8000	+9.229%	50	133	-78.605%
2025-11-11	23.6200	23.6200	23.6200	23.6200	+11.678%	1	133	-76.630%
2025-11-10	21.1500	21.1500	21.1500	21.1500	-13.106%	1	133	-73.901%
2025-11-07	22.0300	24.3400	22.0200	24.3400	+10.086%	78	133	-77.321%
2025-11-05	21.9500	22.1100	21.9500	22.1100	+5.587%	3	133	-75.034%
2025-11-04	20.9400	20.9400	20.9400	20.9400	+8.497%	1	133	-73.639%
2025-10-21	19.3000	19.3000	19.3000	19.3000	-5.020%	1	132	-71.399%
2025-10-20	20.3200	20.3200	20.3200	20.3200	-5.135%	1	133	-72.835%
2025-10-17	21.4200	21.4200	21.4200	21.4200	+10.927%	1	134	-74.230%
2025-10-16	19.3200	19.3200	19.3100	19.3100	-2.622%	2	135	-71.414%
2025-10-15	19.8300	19.8300	19.8300	19.8300	+4.094%	1	136	-72.163%
2025-10-14	19.0500	19.0500	19.0500	19.0500	-2.308%	1	137	-71.024%
2025-10-09	20.3000	20.3000	19.5000	19.5000	-6.788%	12	137	-71.692%
2025-10-08	20.9200	20.9200	20.9200	20.9200	-3.949%	1	139	-73.614%
2025-10-07	21.7800	21.7800	21.7800	21.7800	+2.302%	1	141	-74.656%
2025-10-06	21.2900	21.2900	21.2900	21.2900	-1.980%	1	141	-74.072%
2025-10-03	21.8500	21.8500	21.7200	21.7200	-0.595%	2	142	-74.586%
2025-10-02	22.5000	22.5000	21.8500	21.8500	-0.546%	2	144	-74.737%
2025-10-01	21.9700	21.9700	21.9700	21.9700	-10.800%	1	146	-74.875%
2025-09-30	24.6300	24.6300	24.6300	24.6300	-0.404%	1	147	-77.588%
2025-09-26	24.7300	24.7300	24.7300	24.7300	+7.991%	1	148	-77.679%
2025-09-24	22.9000	22.9000	22.9000	22.9000	+1.238%	1	149	-75.895%
2025-09-22	22.6200	22.6200	22.6200	22.6200	-5.356%	3	150	-75.597%
2025-09-19	23.9000	23.9000	23.9000	23.9000	+16.302%	3	153	-76.904%
2025-09-16	20.4500	20.5500	20.4500	20.5500	+1.132%	12	156	-73.139%
2025-09-15	20.3200	20.3200	20.3200	20.3200	-4.015%	2	148	-72.835%
2025-09-12	21.1700	21.1700	21.1700	21.1700	+3.168%	2	150	-73.925%
2025-09-10	20.5200	20.5200	20.5200	20.5200	-16.923%	1	152	-73.099%
2025-08-27	24.6300	24.7000	24.6300	24.7000	+0.041%	2	151	-77.652%
2025-08-26	24.6900	24.6900	24.6900	24.6900	-1.437%	2	149	-77.643%
2025-08-25	25.0500	25.0500	25.0500	25.0500	+0.805%	1	147	-77.964%
2025-08-22	24.8500	24.8500	24.8500	24.8500	-10.547%	2	146	-77.787%
2025-08-21	27.7800	27.7800	27.7800	27.7800	-5.349%	2	144	-80.130%
2025-08-20	29.3500	29.3500	29.3500	29.3500	+18.299%	2	142	-81.193%
2025-08-19	24.8100	24.8100	24.8100	24.8100	+0.649%	2	140	-77.751%
2025-08-18	24.6500	24.6500	24.6500	24.6500	-3.409%	2	138	-77.606%
2025-08-15	25.5200	25.5200	25.5200	25.5200	+1.958%	2	136	-78.370%
2025-08-14	25.6600	25.6600	25.0300	25.0300	+4.205%	4	134	-77.946%
2025-08-13	24.0200	24.0200	24.0200	24.0200	-1.638%	2	130	-77.019%
2025-08-12	24.7100	24.7100	24.4200	24.4200	-2.124%	2	128	-77.396%
2025-08-11	24.7800	24.9500	24.7800	24.9500	-6.729%	2	126	-77.876%
2025-08-01	27.4400	27.4400	26.7500	26.7500	+0.943%	2	124	-79.364%
2025-07-31	26.5000	26.5000	26.5000	26.5000	+31.383%	2	123	-79.170%
2025-07-30	20.1700	20.1700	20.1700	20.1700	-0.885%	2	123	-72.633%
2025-07-28	20.1000	20.3500	19.9500	20.3500	-3.783%	3	121	-72.875%
2025-07-22	21.1500	21.1500	21.1500	21.1500	+3.171%	10	120	-73.901%
2025-07-21	20.5000	20.5000	20.5000	20.5000	-8.400%	1	130	-73.073%
2025-07-17	22.3800	22.3800	22.3800	22.3800	-16.710%	1	129	-75.335%
2025-07-14	26.8700	26.8700	26.8700	26.8700	+4.961%	1	130	-79.457%
2025-07-11	25.4500	25.7000	25.4500	25.6000	+0.827%	107	130	-78.438%
2025-07-10	25.3900	25.3900	25.3900	25.3900	+7.630%	1	106	-78.259%
2025-06-30	23.5900	23.5900	23.5900	23.5900	-19.074%	1	105	-76.600%
2025-06-17	29.1500	29.1500	29.1500	29.1500	-3.349%	2	106	-81.063%
2025-06-16	30.1600	30.1600	30.1600	30.1600	-1.727%	1	106	-81.698%
2025-06-11	30.6900	30.6900	30.6900	30.6900	-0.936%	1	107	-82.014%
2025-06-10	30.9800	30.9800	30.9800	30.9800	-13.488%	1	106	-82.182%
2025-05-13	36.0000	36.0000	35.8100	35.8100	-16.991%	22	105	-84.585%
2025-04-30	43.1400	43.1400	43.1400	43.1400	+0.606%	1	127	-87.204%
2025-04-24	43.8000	43.8000	42.8800	42.8800	-2.612%	2	126	-87.127%
2025-04-23	43.2900	44.0300	43.2900	44.0300	-8.462%	16	125	-87.463%
2025-04-22	48.2100	48.2200	48.1000	48.1000	-4.658%	5	110	-88.524%
2025-04-11	50.4500	50.4500	50.4500	50.4500	-9.782%	2	108	-89.058%
2025-04-07	60.5200	60.5200	55.9200	55.9200	+24.239%	2	109	-90.129%
2025-03-28	45.0100	45.0100	45.0100	45.0100	+2.412%	2	108	-87.736%
2025-03-27	44.0500	44.0500	43.9500	43.9500	+46.256%	38	108	-87.440%
2025-02-20	30.0500	30.0500	30.0500	30.0500	+11.918%	1	77	-81.631%
2025-01-22	26.8500	26.8500	26.8500	26.8500	-16.950%	1	77	-79.441%
2025-01-16	32.3300	32.3300	32.3300	32.3300	-6.507%	1	78	-82.926%
2025-01-06	34.5800	34.5800	34.5800	34.5800	-17.074%	1	78	-84.037%
2024-12-20	41.7000	41.7000	41.7000	41.7000	+10.610%	1	79	-86.763%
2024-12-18	37.7000	37.7000	37.7000	37.7000	+1.617%	1	80	-85.358%
2024-12-09	36.5500	37.1000	36.5500	37.1000	-8.304%	10	80	-85.121%
2024-11-27	40.4600	40.4600	40.4600	40.4600	+1.125%	1	72	-86.357%
2024-11-13	40.0100	40.0100	40.0100	40.0100	+2.066%	10	72	-86.203%
2024-11-06	39.2100	39.2100	39.2000	39.2000	-0.810%	4	62	-85.918%
2024-10-22	39.5200	39.5200	39.5200	39.5200	+0.051%	1	66	-86.032%
2024-10-18	39.5000	39.5000	39.5000	39.5000	+3.947%	2	66	-86.025%
2024-10-17	38.0000	38.0000	38.0000	38.0000	-5.000%	33	66	-85.474%
2024-10-10	40.0000	40.0000	40.0000	40.0000	-12.069%	33	67	-86.200%
2024-09-16	45.5000	45.5000	45.4900	45.4900	-9.921%	3	34	-87.865%
2024-08-13	50.5000	50.5000	50.5000	50.5000	-0.980%	34	31	-89.069%
2024-08-12	51.0000	51.0000	50.9500	51.0000	-4.135%	42	60	-89.176%
2024-08-09	53.5500	53.5500	53.2000	53.2000	-5.338%	28	98	-89.624%
2024-08-08	56.2000	56.2000	56.2000	56.2000	-1.404%	4	98	-90.178%
2024-08-07	54.5000	57.0000	54.5000	57.0000	+3.636%	12	94	-90.316%
2024-08-06	54.5000	55.0000	54.5000	55.0000	+1.010%	8	82	-89.964%
2024-08-05	56.8000	57.0000	54.4500	54.4500	+4.832%	9	74	-89.862%
2024-08-02	51.0000	53.0000	51.0000	51.9400	+4.929%	44	65	-89.372%
2024-08-01	46.0000	49.5000	46.0000	49.5000	+15.250%	28	43	-88.848%
2024-07-31	42.9500	42.9500	42.9500	42.9500	-5.604%	4	15	-87.148%
2024-07-30	45.0000	45.5000	45.0000	45.5000	+9.375%	7	11	-87.868%
2024-07-25	41.6000	41.6000	41.6000	41.6000	+12.190%	2	4	-86.731%
2024-07-22	37.0800	37.0800	37.0800	37.0800	+4.805%	1	2	-85.113%
2024-07-05	35.3800	35.3800	35.3800	35.3800	-8.767%	2	1	-84.398%
2024-06-27	38.7800	38.7800	38.7800	38.7800	-4.389%	1	1	-85.766%
2024-06-25	40.5600	40.5600	40.5600	40.5600	0.000%	1	1	-86.391%

.dark-mode .cmMz7R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cmMz7R{ 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