Dark

ARM20261218P140
ARM Dec 18 2026 140.00 Put (ARM261218P00140000)
option OPRA

EOD

Aug 20, 2026

3.20+7.023%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2000	3.2000	3.2000	3.2000	+7.023%	1	713	0.000%
2026-08-19	3.0600	3.0600	2.9600	2.9900	-1.967%	5	712	+7.023%
2026-08-18	3.0000	3.2000	3.0000	3.0500	+34.956%	10	712	+4.918%
2026-08-17	2.2800	2.2800	2.2600	2.2600	-1.739%	8	705	+41.593%
2026-08-14	2.2600	2.4300	2.2400	2.3000	-7.258%	85	697	+39.130%
2026-08-13	2.4800	2.4800	2.4800	2.4800	-9.158%	1	657	+29.032%
2026-08-12	2.7600	2.7600	2.6400	2.7300	-1.087%	6	657	+17.216%
2026-08-11	2.7600	2.7600	2.7600	2.7600	-15.077%	5	657	+15.942%
2026-08-10	3.6900	3.6900	3.2500	3.2500	+0.619%	7	662	-1.538%
2026-08-07	3.5300	3.5300	3.2100	3.2300	-34.082%	33	656	-0.929%
2026-08-06	4.9000	4.9000	4.9000	4.9000	+2.083%	5	650	-34.694%
2026-08-05	4.8000	4.8000	4.8000	4.8000	-23.200%	5	645	-33.333%
2026-07-31	6.1500	6.2500	6.1500	6.2500	-6.716%	11	650	-48.800%
2026-07-30	7.4000	7.4000	6.4000	6.7000	-33.000%	55	651	-52.239%
2026-07-29	10.0000	10.0000	8.7500	10.0000	+11.111%	4	620	-68.000%
2026-07-28	9.3000	9.3000	9.0000	9.0000	+5.510%	2	617	-64.444%
2026-07-24	8.5300	8.5300	8.5300	8.5300	+6.625%	1	615	-62.485%
2026-07-22	7.7800	8.0000	7.7800	8.0000	+3.226%	22	614	-60.000%
2026-07-21	7.7500	7.7500	7.7500	7.7500	-27.570%	1	592	-58.710%
2026-07-17	10.2500	10.7000	10.2500	10.7000	+24.709%	2	592	-70.093%
2026-07-15	9.0500	9.0500	8.4000	8.5800	+6.716%	6	591	-62.704%
2026-07-14	7.5000	8.0400	7.5000	8.0400	+28.846%	2	590	-60.199%
2026-07-09	6.2000	6.2400	6.2000	6.2400	-24.364%	2	591	-48.718%
2026-07-08	8.2500	8.2500	8.2500	8.2500	+10.000%	1	593	-61.212%
2026-07-07	7.5000	7.5000	7.5000	7.5000	+26.050%	1	592	-57.333%
2026-07-02	5.9500	5.9500	5.9500	5.9500	+6.250%	3	594	-46.218%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+9.375%	117	594	-42.857%
2026-06-30	5.0500	5.1200	5.0500	5.1200	-9.059%	21	520	-37.500%
2026-06-29	5.8200	5.8200	5.6300	5.6300	+2.364%	4	530	-43.162%
2026-06-25	5.2200	5.5000	5.2200	5.5000	-8.333%	3	528	-41.818%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+20.000%	1	531	-46.667%
2026-06-22	5.0000	5.0000	5.0000	5.0000	+9.409%	1	531	-36.000%
2026-06-18	4.5700	4.5700	4.5700	4.5700	-4.792%	1	531	-29.978%
2026-06-15	4.8000	4.8000	4.8000	4.8000	-17.667%	5	531	-33.333%
2026-06-12	6.1300	6.1300	5.8300	5.8300	-19.586%	3	526	-45.111%
2026-06-11	7.2500	7.2500	7.2500	7.2500	+35.514%	1	526	-55.862%
2026-06-02	5.4600	5.4600	5.3500	5.3500	-14.400%	5	526	-40.187%
2026-05-29	6.1900	6.2500	6.1900	6.2500	-4.871%	2	529	-48.800%
2026-05-28	6.9200	7.2700	6.5700	6.5700	-15.769%	613	528	-51.294%
2026-05-27	7.8000	7.8000	7.8000	7.8000	+4.000%	6	228	-58.974%
2026-05-26	7.5000	7.7200	7.5000	7.5000	-10.180%	11	228	-57.333%
2026-05-22	7.9700	8.3500	7.8000	8.3500	+5.429%	3	236	-61.677%
2026-05-21	8.7000	8.7000	7.9200	7.9200	-17.757%	6	241	-59.596%
2026-05-20	9.7500	9.7500	9.5000	9.6300	-13.243%	10	241	-66.771%
2026-05-19	11.1000	11.1000	11.1000	11.1000	-6.723%	2	238	-71.171%
2026-05-18	11.9400	11.9400	11.9000	11.9000	-0.998%	2	238	-73.109%
2026-05-15	12.0200	12.0200	12.0200	12.0200	+17.383%	1	238	-73.378%
2026-05-13	11.0800	11.0800	9.7000	10.2400	-0.195%	14	238	-68.750%
2026-05-08	10.4500	10.4500	10.2600	10.2600	-6.897%	102	229	-68.811%
2026-05-07	10.8600	11.1000	10.8000	11.0200	+16.614%	105	241	-70.962%
2026-05-06	9.3600	9.4500	9.3600	9.4500	-26.744%	3	140	-66.138%
2026-05-04	12.9000	12.9000	12.9000	12.9000	+7.950%	1	141	-75.194%
2026-05-01	11.9500	11.9500	11.9500	11.9500	-15.548%	5	135	-73.222%
2026-04-29	14.3500	14.4000	14.1000	14.1500	-4.585%	64	135	-77.385%
2026-04-28	14.8300	14.8300	14.8300	14.8300	+19.308%	4	106	-78.422%
2026-04-27	10.1000	12.4300	10.1000	12.4300	+16.168%	5	104	-74.256%
2026-04-24	10.6500	10.8000	10.6000	10.7000	-19.790%	5	100	-70.093%
2026-04-23	13.3400	13.3400	12.6500	13.3400	+0.679%	7	97	-76.012%
2026-04-22	14.0000	14.0000	13.0800	13.2500	-15.605%	23	100	-75.849%
2026-04-21	15.7000	15.7000	15.7000	15.7000	-22.277%	1	90	-79.618%
2026-04-10	20.2000	20.2000	20.2000	20.2000	-8.224%	1	90	-84.158%
2026-04-09	22.0100	22.0100	22.0100	22.0100	-11.322%	1	89	-85.461%
2026-04-07	24.8200	24.8300	24.8200	24.8200	+2.140%	5	89	-87.107%
2026-03-31	24.3000	24.3000	24.3000	24.3000	-9.328%	10	93	-86.831%
2026-03-30	26.8000	26.8000	26.8000	26.8000	+17.647%	7	101	-88.060%
2026-03-27	22.7800	22.7800	22.7800	22.7800	+18.338%	3	108	-85.953%
2026-03-26	19.2800	19.2800	19.2500	19.2500	-0.773%	3	111	-83.377%
2026-03-25	19.6000	21.0500	19.4000	19.4000	-25.756%	13	109	-83.505%
2026-03-24	26.1300	26.1300	26.1300	26.1300	-12.725%	1	111	-87.754%
2026-02-20	29.9400	29.9400	29.9400	29.9400	-0.861%	1	112	-89.312%
2026-02-18	30.2000	30.2000	30.2000	30.2000	-11.046%	1	113	-89.404%
2026-02-09	33.9500	33.9500	33.9500	33.9500	-3.688%	1	113	-90.574%
2026-02-06	35.8900	35.8900	35.2500	35.2500	-15.811%	15	112	-90.922%
2026-01-29	41.8700	41.8700	41.8700	41.8700	-5.464%	1	107	-92.357%
2026-01-14	44.2900	44.2900	44.2900	44.2900	+10.229%	1	108	-92.775%
2026-01-13	39.8400	40.1800	39.8400	40.1800	+7.462%	2	109	-92.036%
2025-12-18	37.3900	37.3900	37.3900	37.3900	-2.934%	1	109	-91.442%
2025-12-17	38.5200	38.5200	38.5200	38.5200	+15.019%	1	108	-91.693%
2025-12-16	33.4900	33.4900	33.4900	33.4900	+8.172%	5	107	-90.445%
2025-12-15	30.9600	30.9600	30.9600	30.9600	+21.650%	2	102	-89.664%
2025-12-10	25.4500	25.4500	25.4500	25.4500	-10.576%	2	100	-87.426%
2025-12-03	28.4600	28.4600	28.4600	28.4600	-1.862%	1	98	-88.756%
2025-11-14	28.3500	29.3300	28.3500	29.0000	+18.367%	11	97	-88.966%
2025-11-06	24.5000	24.5000	24.5000	24.5000	+5.603%	1	90	-86.939%
2025-11-04	23.3000	23.3000	23.2000	23.2000	+10.740%	2	91	-86.207%
2025-11-03	21.2000	21.2000	20.9500	20.9500	-5.418%	2	91	-84.726%
2025-10-30	22.1500	22.1500	22.1500	22.1500	+3.023%	1	91	-85.553%
2025-10-24	21.5000	21.5000	21.5000	21.5000	-7.208%	1	91	-85.116%
2025-10-17	23.1700	23.1700	23.1700	23.1700	+5.799%	5	91	-86.189%
2025-10-16	21.9000	21.9000	21.9000	21.9000	+2.817%	2	96	-85.388%
2025-10-13	21.3000	21.3000	21.3000	21.3000	-7.991%	1	98	-84.977%
2025-10-06	23.5500	23.5500	23.1500	23.1500	-4.536%	6	97	-86.177%
2025-09-18	24.2500	24.2500	24.2500	24.2500	+5.664%	2	93	-86.804%
2025-09-17	22.9500	22.9500	22.9500	22.9500	+0.658%	1	91	-86.057%
2025-09-16	22.8000	22.8000	22.8000	22.8000	-22.184%	1	90	-85.965%
2025-09-02	29.3000	29.3000	29.3000	29.3000	+3.643%	3	90	-89.078%
2025-08-25	28.2700	28.2700	28.2700	28.2700	+3.402%	1	93	-88.681%
2025-08-22	27.3400	27.3400	27.3400	27.3400	-6.370%	3	92	-88.296%
2025-08-19	29.2000	29.2000	29.2000	29.2000	+7.038%	1	89	-89.041%
2025-08-11	27.2800	27.2800	27.2800	27.2800	-4.281%	1	90	-88.270%
2025-07-31	27.0000	28.5000	27.0000	28.5000	+27.803%	8	89	-88.772%
2025-07-30	22.3000	22.3000	22.3000	22.3000	+1.826%	1	88	-85.650%
2025-07-29	22.0500	23.1000	21.9000	21.9000	-2.232%	4	89	-85.388%
2025-07-28	22.1000	22.4000	22.1000	22.4000	-7.819%	2	89	-85.714%
2025-07-18	24.3000	24.3000	24.3000	24.3000	-55.429%	3	87	-86.831%
2025-04-21	54.5200	54.5200	54.5200	54.5200	+10.656%	5	84	-94.131%
2025-04-09	50.9000	51.3200	48.9000	49.2700	-17.636%	116	79	-93.505%
2025-04-07	59.8200	59.8200	59.8200	59.8200	+23.544%	1	189	-94.651%
2025-03-28	48.4200	48.4200	48.4200	48.4200	+64.694%	2	190	-93.391%
2025-02-06	29.4000	29.4000	29.4000	29.4000	-7.372%	1	189	-89.116%
2025-02-04	31.7400	31.7400	31.7400	31.7400	+15.628%	1	188	-89.918%
2025-01-22	28.3400	28.3400	27.4500	27.4500	-21.234%	181	188	-88.342%
2025-01-17	34.8500	34.8500	34.8500	34.8500	-10.870%	2	12	-90.818%
2025-01-10	39.1000	39.1000	39.1000	39.1000	+2.222%	2	12	-91.816%
2024-12-16	38.2500	38.2500	38.2500	38.2500	-5.322%	1	12	-91.634%
2024-12-09	40.4000	40.4000	40.4000	40.4000	+3.457%	1	12	-92.079%
2024-11-07	39.0500	39.0500	39.0500	39.0500	-12.247%	1	12	-91.805%
2024-10-09	44.5000	44.5000	44.5000	44.5000	+1.136%	9	12	-92.809%
2024-09-26	44.0000	44.0000	44.0000	44.0000	-3.825%	3	12	-92.727%
2024-09-25	45.7500	45.7500	45.7500	45.7500	-6.633%	1	15	-93.005%
2024-09-17	48.0000	49.0000	48.0000	49.0000	+6.545%	4	16	-93.469%
2024-09-13	45.9900	45.9900	45.9900	45.9900	-8.459%	18	13	-93.042%
2024-08-20	50.2400	50.2400	50.2400	50.2400	+0.742%	2	6	-93.631%
2024-08-19	49.3400	49.8700	49.3400	49.8700	-12.355%	2	8	-93.583%
2024-08-09	56.9500	56.9500	56.7500	56.9000	+8.962%	24	6	-94.376%
2024-08-01	52.2200	52.2200	52.2200	52.2200	+12.908%	1	4	-93.872%
2024-06-24	46.2500	46.2500	46.2500	46.2500	+1.760%	1	4	-93.081%
2024-06-21	45.4500	45.4500	45.4500	45.4500	+1.000%	2	4	-92.959%
2024-06-20	45.0000	45.0000	45.0000	45.0000	+4.167%	1	3	-92.889%
2024-06-17	45.0500	45.0500	43.2000	43.2000	+2.128%	2	2	-92.593%
2024-06-14	42.3000	42.3000	42.3000	42.3000	0.000%	2	1	-92.435%

.dark-mode .bR6nqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bR6nqp{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P140ARM Dec 18 2026 140.00 Put (ARM261218P00140000)option OPRA

ARM20261218P140
ARM Dec 18 2026 140.00 Put (ARM261218P00140000)
option OPRA