Dark

ARM20261218P160
ARM Dec 18 2026 160.00 Put (ARM261218P00160000)
option OPRA

EOD

Jun 30, 2026

8.50-13.265%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	8.5000	8.5000	8.5000	8.5000	-13.265%	1	122	0.000%
2026-06-29	10.0000	10.0000	9.8000	9.8000	+2.083%	9	122	-13.265%
2026-06-26	9.9000	9.9000	9.6000	9.6000	+31.507%	5	121	-11.458%
2026-06-18	6.6200	7.3000	6.6200	7.3000	-2.667%	2	120	+16.438%
2026-06-16	8.2300	8.2300	7.5000	7.5000	-3.226%	2	120	+13.333%
2026-06-15	8.5000	8.6000	7.7500	7.7500	-18.421%	3	122	+9.677%
2026-06-12	9.5000	9.5000	9.5000	9.5000	-12.037%	1	125	-10.526%
2026-06-11	10.9500	10.9500	10.7500	10.8000	-9.850%	5	126	-21.296%
2026-06-10	11.6000	11.9800	11.6000	11.9800	-0.167%	2	126	-29.048%
2026-06-09	9.1200	12.0000	9.1200	12.0000	+29.032%	4	124	-29.167%
2026-06-05	8.3000	9.3500	8.3000	9.3000	+18.774%	11	122	-8.602%
2026-06-02	8.5400	8.5400	7.8300	7.8300	-2.733%	5	121	+8.557%
2026-06-01	7.7100	8.5400	7.7000	8.0500	-15.795%	10	120	+5.590%
2026-05-29	9.5600	9.5600	9.5600	9.5600	-3.629%	1	116	-11.088%
2026-05-28	10.4000	10.4900	9.8500	9.9200	-14.703%	17	115	-14.315%
2026-05-27	11.7300	11.7300	11.6300	11.6300	+2.920%	3	113	-26.913%
2026-05-26	11.4000	11.5000	11.1500	11.3000	-4.237%	6	114	-24.779%
2026-05-21	12.8400	13.0200	11.8000	11.8000	-19.728%	11	111	-27.966%
2026-05-20	14.7000	14.7000	14.7000	14.7000	-20.239%	1	110	-42.177%
2026-05-19	18.4300	18.4300	18.4300	18.4300	-0.914%	1	112	-53.880%
2026-05-18	18.5900	18.6000	18.5900	18.6000	+0.541%	5	112	-54.301%
2026-05-15	18.2500	18.5000	18.2500	18.5000	+15.697%	5	112	-54.054%
2026-05-13	15.9900	15.9900	15.9900	15.9900	-14.355%	4	111	-46.842%
2026-05-12	18.6700	18.6700	18.6700	18.6700	+5.480%	2	109	-54.472%
2026-05-11	17.7000	17.7000	17.7000	17.7000	+9.598%	1	109	-51.977%
2026-05-08	16.1500	16.1500	16.1500	16.1500	-1.223%	1	108	-47.368%
2026-05-07	17.0000	17.0200	16.3500	16.3500	+7.143%	15	108	-48.012%
2026-05-06	16.9500	16.9500	15.2200	15.2600	-19.472%	12	115	-44.299%
2026-05-05	18.8000	19.4300	18.8000	18.9500	-6.512%	3	109	-55.145%
2026-05-04	19.6000	20.2700	19.6000	20.2700	+9.272%	2	109	-58.066%
2026-05-01	19.2500	19.2500	18.5500	18.5500	-1.644%	19	114	-54.178%
2026-04-30	18.8600	18.8600	18.8600	18.8600	-13.486%	20	114	-54.931%
2026-04-29	21.8000	21.8000	21.8000	21.8000	0.000%	3	114	-61.009%
2026-04-28	22.3500	22.4000	21.8000	21.8000	+12.313%	7	111	-61.009%
2026-04-27	19.5000	19.5000	19.4100	19.4100	+17.851%	2	104	-56.208%
2026-04-24	17.7500	17.7500	16.4700	16.4700	-12.066%	3	103	-48.391%
2026-04-23	18.7300	18.7300	18.7300	18.7300	-9.429%	1	104	-54.618%
2026-04-22	20.6800	20.6800	20.6800	20.6800	-12.669%	1	103	-58.897%
2026-04-21	24.1900	24.1900	23.6800	23.6800	-17.029%	3	102	-64.105%
2026-04-14	28.5400	28.5400	28.5400	28.5400	-4.867%	35	100	-70.217%
2026-04-13	30.0000	30.0000	30.0000	30.0000	-10.794%	5	100	-71.667%
2026-04-10	30.8100	33.6300	30.8100	33.6300	+0.238%	4	100	-74.725%
2026-04-06	33.6500	33.6500	33.5500	33.5500	+9.641%	2	99	-74.665%
2026-03-26	30.3000	30.6000	30.3000	30.6000	+4.974%	6	99	-72.222%
2026-03-25	31.1500	31.1500	28.6000	29.1500	-35.078%	18	99	-70.840%
2026-03-04	44.9000	44.9000	44.9000	44.9000	+3.552%	3	92	-81.069%
2026-02-18	43.3600	43.3600	43.3600	43.3600	-7.152%	1	95	-80.397%
2026-02-06	47.0800	47.0800	46.7000	46.7000	-13.390%	11	94	-81.799%
2025-12-23	53.9200	53.9200	53.9200	53.9200	+41.152%	1	93	-84.236%
2025-12-09	38.2000	38.2000	38.2000	38.2000	-4.092%	2	93	-77.749%
2025-12-03	40.5900	40.5900	39.8300	39.8300	-10.615%	2	95	-78.659%
2025-11-18	44.5600	44.5600	44.5600	44.5600	+7.193%	3	93	-80.925%
2025-11-13	41.5700	41.5700	41.5700	41.5700	+19.454%	3	96	-79.553%
2025-11-06	34.8000	34.8000	34.8000	34.8000	+20.833%	1	93	-75.575%
2025-10-27	29.6500	29.8000	28.8000	28.8000	-7.692%	10	95	-70.486%
2025-10-24	30.7000	31.2000	30.3500	31.2000	-0.952%	8	95	-72.756%
2025-10-21	31.1500	31.9000	30.6000	31.5000	+0.064%	9	97	-73.016%
2025-10-20	32.0000	32.0000	31.4300	31.4800	+2.775%	4	91	-72.999%
2025-10-16	31.0500	31.0500	30.6300	30.6300	-3.375%	3	89	-72.249%
2025-10-15	31.7000	31.7000	31.7000	31.7000	+1.052%	3	88	-73.186%
2025-10-14	30.7000	31.3700	30.6500	31.3700	-6.914%	7	89	-72.904%
2025-10-13	33.6500	33.8000	33.6500	33.7000	+3.469%	4	82	-74.777%
2025-10-09	32.5700	32.5700	32.5700	32.5700	-1.661%	2	82	-73.902%
2025-10-08	33.1200	33.1200	33.1200	33.1200	-0.181%	3	84	-74.336%
2025-10-06	33.1800	33.1800	33.1800	33.1800	-15.141%	1	81	-74.382%
2025-09-25	39.1000	39.1000	39.1000	39.1000	+5.334%	18	81	-78.261%
2025-09-18	37.1200	37.1200	37.1200	37.1200	+17.431%	1	63	-77.101%
2025-09-11	31.6600	31.6600	31.6100	31.6100	-19.608%	35	63	-73.110%
2025-08-11	39.3200	39.3200	39.3200	39.3200	+5.134%	2	54	-78.383%
2025-07-16	37.4000	37.4000	37.4000	37.4000	-8.513%	1	54	-77.273%
2025-06-24	40.8800	40.8800	40.8800	40.8800	-8.750%	1	54	-79.207%
2025-06-16	44.8000	44.8000	44.8000	44.8000	-41.545%	1	54	-81.027%
2025-04-07	76.6400	76.6400	76.6400	76.6400	+16.421%	2	55	-88.909%
2025-03-31	65.8300	65.8300	65.8300	65.8300	+5.328%	2	55	-87.088%
2025-03-11	62.5000	62.5000	62.5000	62.5000	+29.668%	1	53	-86.400%
2025-02-26	48.2000	48.2000	48.2000	48.2000	-2.211%	1	54	-82.365%
2025-02-25	49.2900	49.2900	49.2900	49.2900	+12.023%	10	55	-82.755%
2025-02-20	44.0000	44.0000	44.0000	44.0000	+8.749%	2	65	-80.682%
2025-02-05	40.2700	40.4600	40.2700	40.4600	-8.956%	50	65	-78.992%
2025-02-03	44.4400	44.4400	44.4400	44.4400	-4.839%	10	66	-80.873%
2025-01-28	46.7000	46.7000	46.7000	46.7000	-0.849%	10	56	-81.799%
2025-01-27	47.1000	47.1000	47.1000	47.1000	+24.439%	1	46	-81.953%
2025-01-22	37.1000	37.8500	37.1000	37.8500	-19.124%	21	47	-77.543%
2025-01-17	46.8000	46.8000	46.8000	46.8000	-1.990%	2	26	-81.838%
2025-01-16	47.7500	47.7500	47.3500	47.7500	-18.404%	7	26	-82.199%
2024-12-31	56.0000	58.5200	56.0000	58.5200	+10.207%	2	30	-85.475%
2024-12-09	53.2500	53.2500	53.1000	53.1000	-13.729%	11	30	-83.992%
2024-09-16	61.5500	61.5500	61.5500	61.5500	-12.309%	1	24	-86.190%
2024-09-06	70.1900	70.1900	70.1900	70.1900	+4.714%	6	23	-87.890%
2024-09-05	67.0300	67.0300	67.0300	67.0300	-0.446%	1	26	-87.319%
2024-08-13	67.3300	67.3300	67.3300	67.3300	-3.525%	1	26	-87.376%
2024-08-12	69.7900	69.7900	69.7900	69.7900	-1.566%	2	26	-87.821%
2024-08-09	70.0300	71.0000	70.0300	70.9000	-0.099%	112	26	-88.011%
2024-08-06	70.9700	70.9700	70.9700	70.9700	-4.211%	1	38	-88.023%
2024-08-05	74.0900	74.0900	74.0900	74.0900	+49.405%	2	38	-88.527%
2024-07-23	49.5900	49.5900	49.5900	49.5900	-4.506%	1	38	-82.859%
2024-07-22	51.9300	51.9300	51.9300	51.9300	-0.764%	3	38	-83.632%
2024-07-17	52.3300	52.3300	52.3300	52.3300	+9.135%	1	38	-83.757%
2024-07-15	47.9500	47.9500	47.9500	47.9500	-0.436%	20	39	-82.273%
2024-07-12	48.1600	48.1600	48.1600	48.1600	+1.689%	2	25	-82.350%
2024-07-10	47.3600	47.3600	47.3600	47.3600	-0.232%	1	25	-82.052%
2024-07-09	47.4700	47.4700	47.4700	47.4700	-2.325%	1	24	-82.094%
2024-07-08	47.5000	48.6000	47.5000	48.6000	-7.075%	7	25	-82.510%
2024-07-03	53.4100	53.4700	52.3000	52.3000	-5.766%	6	23	-83.748%
2024-07-01	56.5000	56.5000	55.5000	55.5000	+0.909%	8	23	-84.685%
2024-06-25	55.0000	55.0000	55.0000	55.0000	-3.492%	1	21	-84.545%
2024-06-21	58.5000	58.8700	56.9900	56.9900	-1.059%	24	20	-85.085%
2024-06-20	54.5000	57.6000	54.5000	57.6000	+8.782%	7	17	-85.243%
2024-06-18	52.9500	52.9500	52.9500	52.9500	-9.177%	1	11	-83.947%
2024-06-17	56.0000	58.3000	56.0000	58.3000	+2.460%	12	11	-85.420%
2024-06-14	53.8100	57.0200	53.8100	56.9000	+1.807%	14	8	-85.062%
2024-06-13	57.2600	57.2600	55.8900	55.8900	-0.534%	2	6	-84.792%
2024-06-12	56.1900	56.1900	56.1900	56.1900	0.000%	4	4	-84.873%

.dark-mode .yRfcBj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yRfcBj{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P160ARM Dec 18 2026 160.00 Put (ARM261218P00160000)option OPRA

ARM20261218P160
ARM Dec 18 2026 160.00 Put (ARM261218P00160000)
option OPRA