Dark

ARM20261218P145
ARM Dec 18 2026 145.00 Put (ARM261218P00145000)
option OPRA

EOD

Aug 18, 2026

3.73+11.343%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.7300	3.7300	3.7300	3.7300	+11.343%	1	411	0.000%
2026-08-11	3.4000	3.4000	3.3500	3.3500	-16.250%	69	411	+11.343%
2026-08-10	4.0000	4.0000	4.0000	4.0000	-30.192%	1	407	-6.750%
2026-08-06	5.7300	5.7300	5.7300	5.7300	-4.500%	1	407	-34.904%
2026-08-04	6.0000	6.0000	6.0000	6.0000	-11.765%	1	407	-37.833%
2026-07-31	6.9000	6.9000	6.8000	6.8000	-8.108%	31	407	-45.147%
2026-07-30	7.5500	7.9000	7.2500	7.4000	-31.481%	66	382	-49.595%
2026-07-29	10.9300	10.9300	10.8000	10.8000	-9.623%	2	330	-65.463%
2026-07-17	11.9500	11.9500	11.9500	11.9500	+15.459%	1	329	-68.787%
2026-07-16	10.5700	10.5700	10.3500	10.3500	+3.500%	2	330	-63.961%
2026-07-15	10.3000	10.3000	10.0000	10.0000	+53.846%	2	328	-62.700%
2026-07-01	6.4400	6.5000	6.4000	6.5000	-11.924%	12	327	-42.615%
2026-05-28	7.9300	7.9300	7.3800	7.3800	-14.286%	11	316	-49.458%
2026-05-27	8.6100	8.6100	8.6100	8.6100	-3.475%	1	317	-56.678%
2026-05-22	8.9200	8.9200	8.9200	8.9200	+1.943%	1	318	-58.184%
2026-05-21	9.8000	9.8000	8.7500	8.7500	-17.840%	9	317	-57.371%
2026-05-20	10.6500	10.6500	10.6500	10.6500	-12.919%	10	317	-64.977%
2026-05-19	12.5500	12.5500	12.0500	12.2300	-10.074%	190	301	-69.501%
2026-05-18	14.0000	14.0500	13.6000	13.6000	+0.890%	6	301	-72.574%
2026-05-15	13.7000	13.7000	13.3500	13.4800	+14.044%	9	301	-72.329%
2026-05-14	12.5000	12.5000	11.8200	11.8200	+1.459%	9	300	-68.443%
2026-05-13	12.4500	12.4500	11.5000	11.6500	-12.075%	4	285	-67.983%
2026-05-12	12.9900	13.2500	12.9900	13.2500	+5.326%	11	285	-71.849%
2026-05-11	12.3800	12.6300	12.3800	12.5800	+2.276%	3	285	-70.350%
2026-05-08	12.0500	12.3000	12.0300	12.3000	-1.363%	4	287	-69.675%
2026-05-07	12.2600	12.4700	11.6000	12.4700	-25.240%	211	286	-70.088%
2026-04-28	16.6800	16.6800	16.6800	16.6800	+41.957%	1	89	-77.638%
2026-04-24	11.7700	11.7700	11.7500	11.7500	-17.370%	2	89	-68.255%
2026-04-23	14.7700	14.7700	14.2200	14.2200	-7.662%	3	89	-73.769%
2026-04-22	16.2500	16.3000	15.4000	15.4000	-12.649%	23	89	-75.779%
2026-04-21	17.6300	17.6300	17.6300	17.6300	-6.720%	1	83	-78.843%
2026-04-20	18.9000	18.9000	18.9000	18.9000	-17.142%	10	83	-80.265%
2026-04-13	24.0000	24.0000	22.8100	22.8100	-7.652%	2	93	-83.648%
2026-04-06	25.0000	25.0000	24.7000	24.7000	+8.333%	10	92	-84.899%
2026-04-01	22.8000	22.8000	22.8000	22.8000	-9.416%	1	83	-83.640%
2026-03-31	25.1700	25.1700	25.1700	25.1700	+12.870%	1	84	-85.181%
2026-03-26	22.3000	22.3000	22.3000	22.3000	-44.734%	5	83	-83.274%
2026-03-09	40.7000	40.7000	40.3500	40.3500	+17.467%	2	79	-90.756%
2026-03-04	34.4500	34.4500	34.3500	34.3500	-13.038%	18	80	-89.141%
2026-03-03	39.5000	39.5000	39.5000	39.5000	+18.797%	1	80	-90.557%
2026-02-27	32.8200	33.2500	32.8200	33.2500	+0.302%	3	81	-88.782%
2026-02-18	33.1500	33.1500	33.1500	33.1500	-3.070%	15	78	-88.748%
2026-02-17	34.2000	34.2000	34.2000	34.2000	-30.147%	5	78	-89.094%
2026-02-03	48.1000	48.9600	48.1000	48.9600	+11.349%	11	82	-92.382%
2026-01-20	43.9700	43.9700	43.9700	43.9700	+5.292%	1	71	-91.517%
2026-01-02	41.7600	41.7600	41.7600	41.7600	-4.198%	1	72	-91.068%
2025-12-29	43.5900	43.5900	43.5900	43.5900	+33.303%	20	71	-91.443%
2025-11-17	32.7000	32.7000	32.7000	32.7000	+11.604%	2	71	-88.593%
2025-11-12	29.3000	29.3000	29.3000	29.3000	+25.482%	2	71	-87.270%
2025-10-14	23.3500	23.3500	23.3500	23.3500	-9.496%	1	69	-84.026%
2025-10-13	25.8000	25.8000	25.8000	25.8000	-14.143%	13	69	-85.543%
2025-09-29	30.0500	30.0500	30.0500	30.0500	+5.661%	10	69	-87.587%
2025-08-28	28.4400	28.4400	28.4400	28.4400	-6.754%	1	69	-86.885%
2025-08-22	30.0000	30.5000	30.0000	30.5000	+0.660%	3	70	-87.770%
2025-08-11	30.3000	30.3000	30.3000	30.3000	-5.460%	1	72	-87.690%
2025-08-05	32.0500	32.0500	32.0500	32.0500	+17.185%	15	71	-88.362%
2025-07-23	27.0800	27.3500	25.5000	27.3500	-0.328%	13	59	-86.362%
2025-07-22	27.8000	28.1500	27.4400	27.4400	-2.867%	19	72	-86.407%
2025-07-17	27.5000	28.2500	27.4300	28.2500	+0.284%	20	85	-86.796%
2025-07-16	29.9200	29.9200	27.6000	28.1700	-7.971%	21	95	-86.759%
2025-07-15	30.0200	30.7300	28.6600	30.6100	-0.617%	27	90	-87.814%
2025-07-11	29.8900	30.8000	29.8900	30.8000	-0.965%	47	63	-87.890%
2025-07-07	31.1000	31.1000	31.1000	31.1000	-38.538%	1	73	-88.006%
2025-04-28	50.6000	50.6000	50.6000	50.6000	-0.784%	1	72	-92.628%
2025-04-24	51.0000	51.0000	51.0000	51.0000	-21.028%	1	72	-92.686%
2025-04-04	65.3000	66.6500	64.2300	64.5800	+36.619%	20	71	-94.224%
2025-03-03	47.2700	47.2700	47.2700	47.2700	+13.684%	1	71	-92.109%
2025-02-27	41.5800	41.5800	41.5800	41.5800	+1.787%	1	70	-91.029%
2025-02-25	41.4200	41.4200	40.8500	40.8500	+19.795%	6	64	-90.869%
2025-02-10	34.1000	34.1000	34.1000	34.1000	-9.309%	2	64	-89.062%
2025-01-17	37.6000	37.6000	37.6000	37.6000	-6.931%	18	55	-90.080%
2025-01-08	40.4000	40.4000	40.4000	40.4000	-16.113%	15	40	-90.767%
2024-12-31	48.1600	48.1600	48.1600	48.1600	-0.966%	1	40	-92.255%
2024-11-18	48.6300	48.6300	48.6300	48.6300	+0.683%	1	40	-92.330%
2024-11-15	48.3000	48.3000	48.3000	48.3000	+7.981%	2	40	-92.277%
2024-11-14	44.7300	44.7300	44.7300	44.7300	-5.931%	1	40	-91.661%
2024-10-31	47.2000	47.5500	47.2000	47.5500	+8.785%	35	39	-92.156%
2024-10-29	43.5700	43.7100	43.5700	43.7100	+0.830%	3	69	-91.466%
2024-10-17	43.3500	43.3500	43.3500	43.3500	-5.761%	35	72	-91.396%
2024-10-15	46.0000	46.0000	46.0000	46.0000	+5.553%	1	39	-91.891%
2024-10-14	43.5800	43.5800	43.5800	43.5800	-8.981%	1	38	-91.441%
2024-10-09	47.8800	47.8800	47.8800	47.8800	-4.336%	1	38	-92.210%
2024-10-03	50.0500	50.0500	50.0500	50.0500	+4.336%	1	37	-92.547%
2024-09-26	47.9700	47.9700	47.9700	47.9700	-7.035%	1	37	-92.224%
2024-08-23	51.6000	51.6000	51.6000	51.6000	-14.640%	12	37	-92.771%
2024-08-09	60.4000	60.4500	60.2000	60.4500	-4.291%	64	31	-93.830%
2024-08-05	63.1600	63.1600	63.1600	63.1600	+32.245%	3	29	-94.094%
2024-07-26	47.7600	47.7600	47.7600	47.7600	-4.480%	1	26	-92.190%
2024-07-25	50.0000	50.0000	50.0000	50.0000	+14.574%	1	25	-92.540%
2024-07-22	43.6400	43.6400	43.6400	43.6400	-1.155%	1	24	-91.453%
2024-07-18	44.1500	44.1500	44.1500	44.1500	+6.386%	1	23	-91.552%
2024-07-11	41.5000	41.5000	41.5000	41.5000	-3.331%	1	22	-91.012%
2024-07-03	42.9300	42.9300	42.9300	42.9300	-3.723%	1	21	-91.311%
2024-06-27	44.5900	44.5900	44.5900	44.5900	-3.213%	1	21	-91.635%
2024-06-25	46.0700	46.0700	46.0700	46.0700	+1.075%	1	21	-91.904%
2024-06-20	45.5800	45.5800	45.5800	45.5800	-1.021%	25	21	-91.817%
2024-06-17	46.0500	46.0500	46.0500	46.0500	-1.708%	20	25	-91.900%
2024-06-12	46.8500	46.8500	46.8500	46.8500	-4.094%	1	25	-92.038%
2024-06-11	48.9300	49.3900	48.8500	48.8500	0.000%	27	25	-92.364%

.dark-mode .Jschtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jschtq{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P145ARM Dec 18 2026 145.00 Put (ARM261218P00145000)option OPRA

ARM20261218P145
ARM Dec 18 2026 145.00 Put (ARM261218P00145000)
option OPRA