Dark

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

EOD

Aug 19, 2026

5.79-0.856%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.7900	5.7900	5.7900	5.7900	-0.856%	1	182	0.000%
2026-08-18	5.8400	5.8400	5.8400	5.8400	+46.000%	1	181	-0.856%
2026-08-17	4.0000	4.0000	4.0000	4.0000	0.000%	10	182	+44.750%
2026-08-14	4.2000	4.2000	4.0000	4.0000	-16.667%	11	172	+44.750%
2026-08-12	4.8000	4.8000	4.8000	4.8000	-20.000%	3	163	+20.625%
2026-08-10	6.1300	6.1300	6.0000	6.0000	+4.348%	2	166	-3.500%
2026-08-07	5.5000	5.7800	5.5000	5.7500	-11.128%	7	166	+0.696%
2026-08-06	8.1800	8.1800	6.4700	6.4700	-17.263%	2	169	-10.510%
2026-08-05	8.6000	8.6000	7.8200	7.8200	-4.982%	2	170	-25.959%
2026-08-04	8.1300	8.2300	8.1300	8.2300	-28.122%	5	171	-29.648%
2026-08-03	12.6500	12.6500	11.4500	11.4500	+7.714%	2	175	-49.432%
2026-07-31	10.3500	10.6300	10.3500	10.6300	-11.417%	6	174	-45.532%
2026-07-30	11.0000	12.0000	11.0000	12.0000	-21.722%	18	174	-51.750%
2026-07-29	15.2500	15.3300	15.2500	15.3300	+13.137%	2	192	-62.231%
2026-07-28	13.5500	13.5500	13.5500	13.5500	0.000%	1	191	-57.269%
2026-07-27	13.5000	13.5500	13.4500	13.5500	+8.835%	44	191	-57.269%
2026-07-24	11.8000	12.4500	11.8000	12.4500	-3.638%	16	147	-53.494%
2026-07-23	12.9200	12.9200	12.9200	12.9200	-7.582%	1	133	-55.186%
2026-07-17	13.9800	13.9800	13.9800	13.9800	-5.541%	1	133	-58.584%
2026-07-16	14.8000	14.8000	14.8000	14.8000	+6.551%	9	133	-60.878%
2026-07-15	14.1500	14.1500	13.8500	13.8900	+39.879%	48	142	-58.315%
2026-07-10	9.9300	9.9300	9.9300	9.9300	-18.607%	1	118	-41.692%
2026-07-07	11.7100	12.2000	11.6200	12.2000	+43.529%	5	119	-52.541%
2026-06-30	8.5000	8.5000	8.5000	8.5000	-13.265%	1	122	-31.882%
2026-06-29	10.0000	10.0000	9.8000	9.8000	+2.083%	9	122	-40.918%
2026-06-26	9.9000	9.9000	9.6000	9.6000	+31.507%	5	121	-39.688%
2026-06-18	6.6200	7.3000	6.6200	7.3000	-2.667%	2	120	-20.685%
2026-06-16	8.2300	8.2300	7.5000	7.5000	-3.226%	2	120	-22.800%
2026-06-15	8.5000	8.6000	7.7500	7.7500	-18.421%	3	122	-25.290%
2026-06-12	9.5000	9.5000	9.5000	9.5000	-12.037%	1	125	-39.053%
2026-06-11	10.9500	10.9500	10.7500	10.8000	-9.850%	5	126	-46.389%
2026-06-10	11.6000	11.9800	11.6000	11.9800	-0.167%	2	126	-51.669%
2026-06-09	9.1200	12.0000	9.1200	12.0000	+29.032%	4	124	-51.750%
2026-06-05	8.3000	9.3500	8.3000	9.3000	+18.774%	11	122	-37.742%
2026-06-02	8.5400	8.5400	7.8300	7.8300	-2.733%	5	121	-26.054%
2026-06-01	7.7100	8.5400	7.7000	8.0500	-15.795%	10	120	-28.075%
2026-05-29	9.5600	9.5600	9.5600	9.5600	-3.629%	1	116	-39.435%
2026-05-28	10.4000	10.4900	9.8500	9.9200	-14.703%	17	115	-41.633%
2026-05-27	11.7300	11.7300	11.6300	11.6300	+2.920%	3	113	-50.215%
2026-05-26	11.4000	11.5000	11.1500	11.3000	-4.237%	6	114	-48.761%
2026-05-21	12.8400	13.0200	11.8000	11.8000	-19.728%	11	111	-50.932%
2026-05-20	14.7000	14.7000	14.7000	14.7000	-20.239%	1	110	-60.612%
2026-05-19	18.4300	18.4300	18.4300	18.4300	-0.914%	1	112	-68.584%
2026-05-18	18.5900	18.6000	18.5900	18.6000	+0.541%	5	112	-68.871%
2026-05-15	18.2500	18.5000	18.2500	18.5000	+15.697%	5	112	-68.703%
2026-05-13	15.9900	15.9900	15.9900	15.9900	-14.355%	4	111	-63.790%
2026-05-12	18.6700	18.6700	18.6700	18.6700	+5.480%	2	109	-68.988%
2026-05-11	17.7000	17.7000	17.7000	17.7000	+9.598%	1	109	-67.288%
2026-05-08	16.1500	16.1500	16.1500	16.1500	-1.223%	1	108	-64.149%
2026-05-07	17.0000	17.0200	16.3500	16.3500	+7.143%	15	108	-64.587%
2026-05-06	16.9500	16.9500	15.2200	15.2600	-19.472%	12	115	-62.058%
2026-05-05	18.8000	19.4300	18.8000	18.9500	-6.512%	3	109	-69.446%
2026-05-04	19.6000	20.2700	19.6000	20.2700	+9.272%	2	109	-71.436%
2026-05-01	19.2500	19.2500	18.5500	18.5500	-1.644%	19	114	-68.787%
2026-04-30	18.8600	18.8600	18.8600	18.8600	-13.486%	20	114	-69.300%
2026-04-29	21.8000	21.8000	21.8000	21.8000	0.000%	3	114	-73.440%
2026-04-28	22.3500	22.4000	21.8000	21.8000	+12.313%	7	111	-73.440%
2026-04-27	19.5000	19.5000	19.4100	19.4100	+17.851%	2	104	-70.170%
2026-04-24	17.7500	17.7500	16.4700	16.4700	-12.066%	3	103	-64.845%
2026-04-23	18.7300	18.7300	18.7300	18.7300	-9.429%	1	104	-69.087%
2026-04-22	20.6800	20.6800	20.6800	20.6800	-12.669%	1	103	-72.002%
2026-04-21	24.1900	24.1900	23.6800	23.6800	-17.029%	3	102	-75.549%
2026-04-14	28.5400	28.5400	28.5400	28.5400	-4.867%	35	100	-79.713%
2026-04-13	30.0000	30.0000	30.0000	30.0000	-10.794%	5	100	-80.700%
2026-04-10	30.8100	33.6300	30.8100	33.6300	+0.238%	4	100	-82.783%
2026-04-06	33.6500	33.6500	33.5500	33.5500	+9.641%	2	99	-82.742%
2026-03-26	30.3000	30.6000	30.3000	30.6000	+4.974%	6	99	-81.078%
2026-03-25	31.1500	31.1500	28.6000	29.1500	-35.078%	18	99	-80.137%
2026-03-04	44.9000	44.9000	44.9000	44.9000	+3.552%	3	92	-87.105%
2026-02-18	43.3600	43.3600	43.3600	43.3600	-7.152%	1	95	-86.647%
2026-02-06	47.0800	47.0800	46.7000	46.7000	-13.390%	11	94	-87.602%
2025-12-23	53.9200	53.9200	53.9200	53.9200	+41.152%	1	93	-89.262%
2025-12-09	38.2000	38.2000	38.2000	38.2000	-4.092%	2	93	-84.843%
2025-12-03	40.5900	40.5900	39.8300	39.8300	-10.615%	2	95	-85.463%
2025-11-18	44.5600	44.5600	44.5600	44.5600	+7.193%	3	93	-87.006%
2025-11-13	41.5700	41.5700	41.5700	41.5700	+19.454%	3	96	-86.072%
2025-11-06	34.8000	34.8000	34.8000	34.8000	+20.833%	1	93	-83.362%
2025-10-27	29.6500	29.8000	28.8000	28.8000	-7.692%	10	95	-79.896%
2025-10-24	30.7000	31.2000	30.3500	31.2000	-0.952%	8	95	-81.442%
2025-10-21	31.1500	31.9000	30.6000	31.5000	+0.064%	9	97	-81.619%
2025-10-20	32.0000	32.0000	31.4300	31.4800	+2.775%	4	91	-81.607%
2025-10-16	31.0500	31.0500	30.6300	30.6300	-3.375%	3	89	-81.097%
2025-10-15	31.7000	31.7000	31.7000	31.7000	+1.052%	3	88	-81.735%
2025-10-14	30.7000	31.3700	30.6500	31.3700	-6.914%	7	89	-81.543%
2025-10-13	33.6500	33.8000	33.6500	33.7000	+3.469%	4	82	-82.819%
2025-10-09	32.5700	32.5700	32.5700	32.5700	-1.661%	2	82	-82.223%
2025-10-08	33.1200	33.1200	33.1200	33.1200	-0.181%	3	84	-82.518%
2025-10-06	33.1800	33.1800	33.1800	33.1800	-15.141%	1	81	-82.550%
2025-09-25	39.1000	39.1000	39.1000	39.1000	+5.334%	18	81	-85.192%
2025-09-18	37.1200	37.1200	37.1200	37.1200	+17.431%	1	63	-84.402%
2025-09-11	31.6600	31.6600	31.6100	31.6100	-19.608%	35	63	-81.683%
2025-08-11	39.3200	39.3200	39.3200	39.3200	+5.134%	2	54	-85.275%
2025-07-16	37.4000	37.4000	37.4000	37.4000	-8.513%	1	54	-84.519%
2025-06-24	40.8800	40.8800	40.8800	40.8800	-8.750%	1	54	-85.837%
2025-06-16	44.8000	44.8000	44.8000	44.8000	-41.545%	1	54	-87.076%
2025-04-07	76.6400	76.6400	76.6400	76.6400	+16.421%	2	55	-92.445%
2025-03-31	65.8300	65.8300	65.8300	65.8300	+5.328%	2	55	-91.205%
2025-03-11	62.5000	62.5000	62.5000	62.5000	+29.668%	1	53	-90.736%
2025-02-26	48.2000	48.2000	48.2000	48.2000	-2.211%	1	54	-87.988%
2025-02-25	49.2900	49.2900	49.2900	49.2900	+12.023%	10	55	-88.253%
2025-02-20	44.0000	44.0000	44.0000	44.0000	+8.749%	2	65	-86.841%
2025-02-05	40.2700	40.4600	40.2700	40.4600	-8.956%	50	65	-85.690%
2025-02-03	44.4400	44.4400	44.4400	44.4400	-4.839%	10	66	-86.971%
2025-01-28	46.7000	46.7000	46.7000	46.7000	-0.849%	10	56	-87.602%
2025-01-27	47.1000	47.1000	47.1000	47.1000	+24.439%	1	46	-87.707%
2025-01-22	37.1000	37.8500	37.1000	37.8500	-19.124%	21	47	-84.703%
2025-01-17	46.8000	46.8000	46.8000	46.8000	-1.990%	2	26	-87.628%
2025-01-16	47.7500	47.7500	47.3500	47.7500	-18.404%	7	26	-87.874%
2024-12-31	56.0000	58.5200	56.0000	58.5200	+10.207%	2	30	-90.106%
2024-12-09	53.2500	53.2500	53.1000	53.1000	-13.729%	11	30	-89.096%
2024-09-16	61.5500	61.5500	61.5500	61.5500	-12.309%	1	24	-90.593%
2024-09-06	70.1900	70.1900	70.1900	70.1900	+4.714%	6	23	-91.751%
2024-09-05	67.0300	67.0300	67.0300	67.0300	-0.446%	1	26	-91.362%
2024-08-13	67.3300	67.3300	67.3300	67.3300	-3.525%	1	26	-91.401%
2024-08-12	69.7900	69.7900	69.7900	69.7900	-1.566%	2	26	-91.704%
2024-08-09	70.0300	71.0000	70.0300	70.9000	-0.099%	112	26	-91.834%
2024-08-06	70.9700	70.9700	70.9700	70.9700	-4.211%	1	38	-91.842%
2024-08-05	74.0900	74.0900	74.0900	74.0900	+49.405%	2	38	-92.185%
2024-07-23	49.5900	49.5900	49.5900	49.5900	-4.506%	1	38	-88.324%
2024-07-22	51.9300	51.9300	51.9300	51.9300	-0.764%	3	38	-88.850%
2024-07-17	52.3300	52.3300	52.3300	52.3300	+9.135%	1	38	-88.936%
2024-07-15	47.9500	47.9500	47.9500	47.9500	-0.436%	20	39	-87.925%
2024-07-12	48.1600	48.1600	48.1600	48.1600	+1.689%	2	25	-87.978%
2024-07-10	47.3600	47.3600	47.3600	47.3600	-0.232%	1	25	-87.774%
2024-07-09	47.4700	47.4700	47.4700	47.4700	-2.325%	1	24	-87.803%
2024-07-08	47.5000	48.6000	47.5000	48.6000	-7.075%	7	25	-88.086%
2024-07-03	53.4100	53.4700	52.3000	52.3000	-5.766%	6	23	-88.929%
2024-07-01	56.5000	56.5000	55.5000	55.5000	+0.909%	8	23	-89.568%
2024-06-25	55.0000	55.0000	55.0000	55.0000	-3.492%	1	21	-89.473%
2024-06-21	58.5000	58.8700	56.9900	56.9900	-1.059%	24	20	-89.840%
2024-06-20	54.5000	57.6000	54.5000	57.6000	+8.782%	7	17	-89.948%
2024-06-18	52.9500	52.9500	52.9500	52.9500	-9.177%	1	11	-89.065%
2024-06-17	56.0000	58.3000	56.0000	58.3000	+2.460%	12	11	-90.069%
2024-06-14	53.8100	57.0200	53.8100	56.9000	+1.807%	14	8	-89.824%
2024-06-13	57.2600	57.2600	55.8900	55.8900	-0.534%	2	6	-89.640%
2024-06-12	56.1900	56.1900	56.1900	56.1900	0.000%	4	4	-89.696%

.dark-mode .z2xl05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2xl05{ 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