ARM261218P00195000
ARM Dec 18 2026 195.00 Put
optionOPRA
EODOct 20, 2026
11.38USD+21.064%(+1.98)30Vol4,479OI
ARM261218P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 12.4000 | 12.4000 | 10.3000 | 11.3800 | +21.064% | 30 | 4,464 | 0.000% |
| 2026-10-19 | 8.9000 | 9.4000 | 8.9000 | 9.4000 | -13.364% | 3 | 4,461 | +21.064% |
| 2026-10-16 | 8.0000 | 10.8500 | 8.0000 | 10.8500 | +29.167% | 42 | 4,437 | +4.885% |
| 2026-10-15 | 8.7200 | 8.7200 | 8.4000 | 8.4000 | +5.000% | 9 | 4,444 | +35.476% |
| 2026-10-14 | 6.0000 | 8.0000 | 6.0000 | 8.0000 | +33.333% | 1,955 | 4,414 | +42.250% |
| 2026-10-13 | 4.5000 | 6.0000 | 4.5000 | 6.0000 | +26.582% | 19 | 4,396 | +89.667% |
| 2026-10-12 | 4.6800 | 4.7400 | 4.5500 | 4.7400 | +15.610% | 5 | 4,397 | +140.084% |
| 2026-10-09 | 3.5600 | 4.1600 | 3.5600 | 4.1000 | +5.128% | 7 | 4,393 | +177.561% |
| 2026-10-08 | 3.0300 | 4.3000 | 3.0000 | 3.9000 | +71.053% | 41 | 4,396 | +191.795% |
| 2026-10-07 | 2.1800 | 2.2800 | 2.1800 | 2.2800 | +5.069% | 6 | 4,396 | +399.123% |
| 2026-10-06 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -13.200% | 7 | 4,397 | +424.424% |
| 2026-10-05 | 2.7200 | 2.7200 | 2.4500 | 2.5000 | -9.091% | 17 | 4,397 | +355.200% |
| 2026-10-02 | 2.7700 | 2.8000 | 2.7500 | 2.7500 | -22.535% | 8 | 4,398 | +313.818% |
| 2026-10-01 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | -20.225% | 11 | 4,408 | +220.563% |
| 2026-09-30 | 4.6700 | 4.7000 | 4.4500 | 4.4500 | +7.229% | 430 | 4,008 | +155.730% |
| 2026-09-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -14.433% | 1 | 4,008 | +174.217% |
| 2026-09-28 | 4.5100 | 5.2000 | 4.5100 | 4.8500 | +44.776% | 27 | 3,993 | +134.639% |
| 2026-09-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -13.437% | 4 | 3,993 | +239.701% |
| 2026-09-24 | 3.3500 | 3.8700 | 3.3500 | 3.8700 | +31.633% | 12 | 3,986 | +194.057% |
| 2026-09-23 | 3.0500 | 3.0500 | 2.8000 | 2.9400 | -6.667% | 21 | 3,981 | +287.075% |
| 2026-09-22 | 3.6000 | 3.6000 | 3.1500 | 3.1500 | -10.000% | 2 | 3,981 | +261.270% |
| 2026-09-21 | 4.5500 | 4.5500 | 3.5000 | 3.5000 | -48.148% | 534 | 3,481 | +225.143% |
| 2026-09-18 | 7.3000 | 7.3000 | 6.7500 | 6.7500 | -12.565% | 10 | 3,473 | +68.593% |
| 2026-09-17 | 8.7000 | 8.7000 | 7.6200 | 7.7200 | -29.818% | 7 | 3,468 | +47.409% |
| 2026-09-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.223% | 1 | 3,468 | +3.455% |
| 2026-09-14 | 11.0000 | 12.0000 | 11.0000 | 11.7300 | +37.193% | 374 | 3,586 | -2.984% |
| 2026-09-09 | 8.8000 | 8.8000 | 8.4700 | 8.5500 | -5.525% | 7 | 3,587 | +33.099% |
| 2026-09-08 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -24.583% | 1 | 3,588 | +25.746% |
| 2026-09-03 | 13.9000 | 13.9000 | 12.0000 | 12.0000 | -14.286% | 501 | 3,595 | -5.167% |
| 2026-09-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +13.729% | 1 | 3,594 | -18.714% |
| 2026-08-31 | 13.1000 | 13.1000 | 12.3100 | 12.3100 | -5.308% | 3 | 3,592 | -7.555% |
| 2026-08-28 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | -4.412% | 10 | 3,592 | -12.462% |
| 2026-08-26 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.158% | 1 | 3,593 | -16.324% |
| 2026-08-25 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -11.465% | 1 | 3,593 | -18.129% |
| 2026-08-24 | 16.9000 | 16.9000 | 15.7000 | 15.7000 | +2.816% | 4 | 3,591 | -27.516% |
| 2026-08-21 | 15.5000 | 15.5000 | 15.2500 | 15.2700 | +2.483% | 6 | 3,590 | -25.475% |
| 2026-08-19 | 15.4000 | 15.7500 | 14.9000 | 14.9000 | +1.361% | 14 | 3,587 | -23.624% |
| 2026-08-18 | 14.9500 | 14.9500 | 14.6500 | 14.7000 | +31.485% | 57 | 3,535 | -22.585% |
| 2026-08-17 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +3.327% | 1 | 3,534 | +1.789% |
| 2026-08-14 | 11.0500 | 11.0500 | 10.8200 | 10.8200 | -5.088% | 2 | 3,534 | +5.176% |
| 2026-08-13 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 3 | 3,537 | -0.175% |
| 2026-08-12 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -3.226% | 9 | 3,531 | -5.167% |
| 2026-08-11 | 13.0000 | 13.2000 | 12.4000 | 12.4000 | -5.344% | 9 | 3,525 | -8.226% |
| 2026-08-07 | 14.3000 | 15.1000 | 13.1000 | 13.1000 | -11.486% | 320 | 3,224 | -13.130% |
| 2026-08-06 | 14.6500 | 14.8500 | 14.5500 | 14.8000 | -22.594% | 18 | 3,219 | -23.108% |
| 2026-08-04 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -20.664% | 1 | 3,220 | -40.481% |
| 2026-08-03 | 25.7500 | 25.9000 | 23.9900 | 24.1000 | +7.493% | 61 | 3,203 | -52.780% |
| 2026-07-31 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -8.490% | 1 | 3,203 | -49.242% |
| 2026-07-30 | 24.1500 | 24.5000 | 24.1000 | 24.5000 | -12.500% | 58 | 3,161 | -53.551% |
| 2026-07-28 | 28.0500 | 28.0500 | 28.0000 | 28.0000 | +14.192% | 2 | 3,162 | -59.357% |
| 2026-07-27 | 24.2500 | 24.5200 | 24.2500 | 24.5200 | +1.743% | 51 | 3,112 | -53.589% |
| 2026-07-24 | 23.7000 | 24.1000 | 23.6500 | 24.1000 | -4.175% | 50 | 3,064 | -52.780% |
| 2026-07-20 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | 0.000% | 1 | 3,063 | -54.751% |
| 2026-07-17 | 27.5000 | 27.5000 | 25.1500 | 25.1500 | +10.940% | 18 | 3,047 | -54.751% |
| 2026-07-08 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | -1.435% | 1 | 3,047 | -49.801% |
| 2026-07-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +47.910% | 1 | 3,046 | -50.522% |
| 2026-06-30 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -5.183% | 1 | 3,047 | -26.817% |
| 2026-06-29 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -10.088% | 1 | 3,048 | -30.610% |
| 2026-06-26 | 18.5000 | 18.5000 | 18.2400 | 18.2400 | +9.222% | 4 | 3,046 | -37.610% |
| 2026-06-25 | 16.6500 | 16.7000 | 16.6000 | 16.7000 | 0.000% | 14 | 3,032 | -31.856% |
| 2026-06-24 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +0.906% | 1 | 3,032 | -31.856% |
| 2026-06-23 | 16.4000 | 16.5500 | 16.4000 | 16.5500 | +25.379% | 10 | 3,032 | -31.239% |
| 2026-06-17 | 13.2200 | 13.4400 | 13.2000 | 13.2000 | -3.509% | 3 | 3,034 | -13.788% |
| 2026-06-15 | 13.7300 | 13.7300 | 13.6800 | 13.6800 | -14.766% | 2 | 3,035 | -16.813% |
| 2026-06-12 | 17.6000 | 17.6000 | 16.0500 | 16.0500 | -15.969% | 401 | 2,636 | -29.097% |
| 2026-06-11 | 20.0000 | 20.0000 | 19.1000 | 19.1000 | -11.778% | 3 | 2,633 | -40.419% |
| 2026-06-10 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +24.354% | 1 | 2,632 | -47.436% |
| 2026-06-09 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +12.686% | 1 | 2,632 | -34.635% |
| 2026-06-04 | 15.4300 | 15.4500 | 15.4300 | 15.4500 | +6.186% | 2 | 2,634 | -26.343% |
| 2026-06-02 | 14.3500 | 14.6000 | 14.2500 | 14.5500 | -1.356% | 1,571 | 1,099 | -21.787% |
| 2026-06-01 | 14.0000 | 16.2000 | 14.0000 | 14.7500 | -16.050% | 1,273 | 54 | -22.847% |
| 2026-05-29 | 17.7200 | 17.7200 | 17.4000 | 17.5700 | -2.226% | 3 | 52 | -35.231% |
| 2026-05-28 | 18.9000 | 18.9000 | 17.8000 | 17.9700 | -15.356% | 45 | 26 | -36.672% |
| 2026-05-27 | 20.3000 | 21.2300 | 20.3000 | 21.2300 | -4.798% | 2 | 25 | -46.397% |
| 2026-05-21 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -35.827% | 1 | 24 | -48.969% |
| 2026-05-15 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +10.845% | 2 | 26 | -67.252% |
| 2026-05-13 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -8.866% | 5 | 29 | -63.700% |
| 2026-05-12 | 32.7200 | 34.7000 | 32.7200 | 34.4000 | +5.328% | 3 | 26 | -66.919% |
| 2026-05-07 | 32.6600 | 32.6600 | 32.6600 | 32.6600 | +9.745% | 5 | 25 | -65.156% |
| 2026-05-06 | 29.7600 | 29.7600 | 29.7600 | 29.7600 | -21.951% | 1 | 25 | -61.761% |
| 2026-05-04 | 38.1300 | 38.1300 | 38.1300 | 38.1300 | -3.468% | 1 | 25 | -70.155% |
| 2026-04-29 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -1.985% | 2 | 23 | -71.190% |
| 2026-04-28 | 40.5000 | 41.2700 | 40.3000 | 40.3000 | +34.110% | 27 | 16 | -71.762% |
| 2026-04-24 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -18.784% | 12 | 16 | -62.130% |
| 2026-04-23 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -3.014% | 1 | 11 | -69.243% |
| 2026-04-22 | 38.3500 | 38.3500 | 38.1500 | 38.1500 | -13.039% | 13 | 11 | -70.170% |
| 2026-04-21 | 43.8700 | 43.8700 | 43.8700 | 43.8700 | -25.958% | 1 | 8 | -74.060% |
| 2026-04-02 | 59.2500 | 59.2500 | 59.2500 | 59.2500 | -7.422% | 1 | 7 | -80.793% |
| 2025-07-07 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +5.229% | 5 | 7 | -82.219% |
| 2025-07-01 | 60.8400 | 60.8400 | 60.8200 | 60.8200 | -24.681% | 5 | 7 | -81.289% |
| 2024-07-25 | 82.0500 | 82.0500 | 80.7100 | 80.7500 | +17.114% | 5 | 2 | -85.907% |
| 2024-07-10 | 68.9000 | 68.9500 | 68.9000 | 68.9500 | +0.966% | 2 | 5 | -83.495% |
| 2024-07-09 | 68.2400 | 68.2900 | 68.2400 | 68.2900 | -2.317% | 2 | 5 | -83.336% |
| 2024-07-08 | 70.0500 | 70.0500 | 68.8700 | 69.9100 | 0.000% | 4 | 3 | -83.722% |