Dark

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

EOD

Jul 1, 2026

5.60+9.375%(+0.48)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6000	5.6000	5.6000	5.6000	+9.375%	117	594	0.000%
2026-06-30	5.0500	5.1200	5.0500	5.1200	-9.059%	21	520	+9.375%
2026-06-29	5.8200	5.8200	5.6300	5.6300	+2.364%	4	530	-0.533%
2026-06-25	5.2200	5.5000	5.2200	5.5000	-8.333%	3	528	+1.818%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+20.000%	1	531	-6.667%
2026-06-22	5.0000	5.0000	5.0000	5.0000	+9.409%	1	531	+12.000%
2026-06-18	4.5700	4.5700	4.5700	4.5700	-4.792%	1	531	+22.538%
2026-06-15	4.8000	4.8000	4.8000	4.8000	-17.667%	5	531	+16.667%
2026-06-12	6.1300	6.1300	5.8300	5.8300	-19.586%	3	526	-3.945%
2026-06-11	7.2500	7.2500	7.2500	7.2500	+35.514%	1	526	-22.759%
2026-06-02	5.4600	5.4600	5.3500	5.3500	-14.400%	5	526	+4.673%
2026-05-29	6.1900	6.2500	6.1900	6.2500	-4.871%	2	529	-10.400%
2026-05-28	6.9200	7.2700	6.5700	6.5700	-15.769%	613	528	-14.764%
2026-05-27	7.8000	7.8000	7.8000	7.8000	+4.000%	6	228	-28.205%
2026-05-26	7.5000	7.7200	7.5000	7.5000	-10.180%	11	228	-25.333%
2026-05-22	7.9700	8.3500	7.8000	8.3500	+5.429%	3	236	-32.934%
2026-05-21	8.7000	8.7000	7.9200	7.9200	-17.757%	6	241	-29.293%
2026-05-20	9.7500	9.7500	9.5000	9.6300	-13.243%	10	241	-41.848%
2026-05-19	11.1000	11.1000	11.1000	11.1000	-6.723%	2	238	-49.550%
2026-05-18	11.9400	11.9400	11.9000	11.9000	-0.998%	2	238	-52.941%
2026-05-15	12.0200	12.0200	12.0200	12.0200	+17.383%	1	238	-53.411%
2026-05-13	11.0800	11.0800	9.7000	10.2400	-0.195%	14	238	-45.313%
2026-05-08	10.4500	10.4500	10.2600	10.2600	-6.897%	102	229	-45.419%
2026-05-07	10.8600	11.1000	10.8000	11.0200	+16.614%	105	241	-49.183%
2026-05-06	9.3600	9.4500	9.3600	9.4500	-26.744%	3	140	-40.741%
2026-05-04	12.9000	12.9000	12.9000	12.9000	+7.950%	1	141	-56.589%
2026-05-01	11.9500	11.9500	11.9500	11.9500	-15.548%	5	135	-53.138%
2026-04-29	14.3500	14.4000	14.1000	14.1500	-4.585%	64	135	-60.424%
2026-04-28	14.8300	14.8300	14.8300	14.8300	+19.308%	4	106	-62.239%
2026-04-27	10.1000	12.4300	10.1000	12.4300	+16.168%	5	104	-54.948%
2026-04-24	10.6500	10.8000	10.6000	10.7000	-19.790%	5	100	-47.664%
2026-04-23	13.3400	13.3400	12.6500	13.3400	+0.679%	7	97	-58.021%
2026-04-22	14.0000	14.0000	13.0800	13.2500	-15.605%	23	100	-57.736%
2026-04-21	15.7000	15.7000	15.7000	15.7000	-22.277%	1	90	-64.331%
2026-04-10	20.2000	20.2000	20.2000	20.2000	-8.224%	1	90	-72.277%
2026-04-09	22.0100	22.0100	22.0100	22.0100	-11.322%	1	89	-74.557%
2026-04-07	24.8200	24.8300	24.8200	24.8200	+2.140%	5	89	-77.438%
2026-03-31	24.3000	24.3000	24.3000	24.3000	-9.328%	10	93	-76.955%
2026-03-30	26.8000	26.8000	26.8000	26.8000	+17.647%	7	101	-79.104%
2026-03-27	22.7800	22.7800	22.7800	22.7800	+18.338%	3	108	-75.417%
2026-03-26	19.2800	19.2800	19.2500	19.2500	-0.773%	3	111	-70.909%
2026-03-25	19.6000	21.0500	19.4000	19.4000	-25.756%	13	109	-71.134%
2026-03-24	26.1300	26.1300	26.1300	26.1300	-12.725%	1	111	-78.569%
2026-02-20	29.9400	29.9400	29.9400	29.9400	-0.861%	1	112	-81.296%
2026-02-18	30.2000	30.2000	30.2000	30.2000	-11.046%	1	113	-81.457%
2026-02-09	33.9500	33.9500	33.9500	33.9500	-3.688%	1	113	-83.505%
2026-02-06	35.8900	35.8900	35.2500	35.2500	-15.811%	15	112	-84.113%
2026-01-29	41.8700	41.8700	41.8700	41.8700	-5.464%	1	107	-86.625%
2026-01-14	44.2900	44.2900	44.2900	44.2900	+10.229%	1	108	-87.356%
2026-01-13	39.8400	40.1800	39.8400	40.1800	+7.462%	2	109	-86.063%
2025-12-18	37.3900	37.3900	37.3900	37.3900	-2.934%	1	109	-85.023%
2025-12-17	38.5200	38.5200	38.5200	38.5200	+15.019%	1	108	-85.462%
2025-12-16	33.4900	33.4900	33.4900	33.4900	+8.172%	5	107	-83.279%
2025-12-15	30.9600	30.9600	30.9600	30.9600	+21.650%	2	102	-81.912%
2025-12-10	25.4500	25.4500	25.4500	25.4500	-10.576%	2	100	-77.996%
2025-12-03	28.4600	28.4600	28.4600	28.4600	-1.862%	1	98	-80.323%
2025-11-14	28.3500	29.3300	28.3500	29.0000	+18.367%	11	97	-80.690%
2025-11-06	24.5000	24.5000	24.5000	24.5000	+5.603%	1	90	-77.143%
2025-11-04	23.3000	23.3000	23.2000	23.2000	+10.740%	2	91	-75.862%
2025-11-03	21.2000	21.2000	20.9500	20.9500	-5.418%	2	91	-73.270%
2025-10-30	22.1500	22.1500	22.1500	22.1500	+3.023%	1	91	-74.718%
2025-10-24	21.5000	21.5000	21.5000	21.5000	-7.208%	1	91	-73.953%
2025-10-17	23.1700	23.1700	23.1700	23.1700	+5.799%	5	91	-75.831%
2025-10-16	21.9000	21.9000	21.9000	21.9000	+2.817%	2	96	-74.429%
2025-10-13	21.3000	21.3000	21.3000	21.3000	-7.991%	1	98	-73.709%
2025-10-06	23.5500	23.5500	23.1500	23.1500	-4.536%	6	97	-75.810%
2025-09-18	24.2500	24.2500	24.2500	24.2500	+5.664%	2	93	-76.907%
2025-09-17	22.9500	22.9500	22.9500	22.9500	+0.658%	1	91	-75.599%
2025-09-16	22.8000	22.8000	22.8000	22.8000	-22.184%	1	90	-75.439%
2025-09-02	29.3000	29.3000	29.3000	29.3000	+3.643%	3	90	-80.887%
2025-08-25	28.2700	28.2700	28.2700	28.2700	+3.402%	1	93	-80.191%
2025-08-22	27.3400	27.3400	27.3400	27.3400	-6.370%	3	92	-79.517%
2025-08-19	29.2000	29.2000	29.2000	29.2000	+7.038%	1	89	-80.822%
2025-08-11	27.2800	27.2800	27.2800	27.2800	-4.281%	1	90	-79.472%
2025-07-31	27.0000	28.5000	27.0000	28.5000	+27.803%	8	89	-80.351%
2025-07-30	22.3000	22.3000	22.3000	22.3000	+1.826%	1	88	-74.888%
2025-07-29	22.0500	23.1000	21.9000	21.9000	-2.232%	4	89	-74.429%
2025-07-28	22.1000	22.4000	22.1000	22.4000	-7.819%	2	89	-75.000%
2025-07-18	24.3000	24.3000	24.3000	24.3000	-55.429%	3	87	-76.955%
2025-04-21	54.5200	54.5200	54.5200	54.5200	+10.656%	5	84	-89.729%
2025-04-09	50.9000	51.3200	48.9000	49.2700	-17.636%	116	79	-88.634%
2025-04-07	59.8200	59.8200	59.8200	59.8200	+23.544%	1	189	-90.639%
2025-03-28	48.4200	48.4200	48.4200	48.4200	+64.694%	2	190	-88.435%
2025-02-06	29.4000	29.4000	29.4000	29.4000	-7.372%	1	189	-80.952%
2025-02-04	31.7400	31.7400	31.7400	31.7400	+15.628%	1	188	-82.357%
2025-01-22	28.3400	28.3400	27.4500	27.4500	-21.234%	181	188	-79.599%
2025-01-17	34.8500	34.8500	34.8500	34.8500	-10.870%	2	12	-83.931%
2025-01-10	39.1000	39.1000	39.1000	39.1000	+2.222%	2	12	-85.678%
2024-12-16	38.2500	38.2500	38.2500	38.2500	-5.322%	1	12	-85.359%
2024-12-09	40.4000	40.4000	40.4000	40.4000	+3.457%	1	12	-86.139%
2024-11-07	39.0500	39.0500	39.0500	39.0500	-12.247%	1	12	-85.659%
2024-10-09	44.5000	44.5000	44.5000	44.5000	+1.136%	9	12	-87.416%
2024-09-26	44.0000	44.0000	44.0000	44.0000	-3.825%	3	12	-87.273%
2024-09-25	45.7500	45.7500	45.7500	45.7500	-6.633%	1	15	-87.760%
2024-09-17	48.0000	49.0000	48.0000	49.0000	+6.545%	4	16	-88.571%
2024-09-13	45.9900	45.9900	45.9900	45.9900	-8.459%	18	13	-87.823%
2024-08-20	50.2400	50.2400	50.2400	50.2400	+0.742%	2	6	-88.854%
2024-08-19	49.3400	49.8700	49.3400	49.8700	-12.355%	2	8	-88.771%
2024-08-09	56.9500	56.9500	56.7500	56.9000	+8.962%	24	6	-90.158%
2024-08-01	52.2200	52.2200	52.2200	52.2200	+12.908%	1	4	-89.276%
2024-06-24	46.2500	46.2500	46.2500	46.2500	+1.760%	1	4	-87.892%
2024-06-21	45.4500	45.4500	45.4500	45.4500	+1.000%	2	4	-87.679%
2024-06-20	45.0000	45.0000	45.0000	45.0000	+4.167%	1	3	-87.556%
2024-06-17	45.0500	45.0500	43.2000	43.2000	+2.128%	2	2	-87.037%
2024-06-14	42.3000	42.3000	42.3000	42.3000	0.000%	2	1	-86.761%

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