Dark

ARM20261218P200
ARM Dec 18 2026 200.00 Put (ARM261218P00200000)
option OPRA

EOD

Aug 20, 2026

16.20+0.124%(+0.02)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.0000	18.0000	16.0000	16.2000	+0.124%	28	1,729	0.000%
2026-08-19	15.7000	18.0000	15.7000	16.1800	+1.569%	27	1,723	+0.124%
2026-08-18	15.6000	16.5800	15.5000	15.9300	+27.440%	112	1,709	+1.695%
2026-08-17	10.8400	12.5000	10.8400	12.5000	+8.696%	24	1,612	+29.600%
2026-08-14	13.2500	13.2500	11.4900	11.5000	-10.853%	47	1,600	+40.870%
2026-08-13	13.5700	13.5700	11.6000	12.9000	-5.839%	8	1,607	+25.581%
2026-08-12	13.9000	13.9000	13.4800	13.7000	-2.143%	15	1,607	+18.248%
2026-08-11	13.7800	14.9000	13.7800	14.0000	-7.100%	20	1,606	+15.714%
2026-08-10	16.2200	16.2200	15.0700	15.0700	+1.824%	60	1,599	+7.498%
2026-08-07	14.8100	15.7000	14.8000	14.8000	-5.732%	86	1,578	+9.459%
2026-08-06	19.1300	19.1300	15.6000	15.7000	-16.711%	226	1,570	+3.185%
2026-08-05	18.8500	18.8500	18.8500	18.8500	+0.159%	1	1,566	-14.058%
2026-08-04	22.8300	22.8300	18.8200	18.8200	-28.981%	29	1,565	-13.921%
2026-08-03	30.0000	30.0000	25.5000	26.5000	+17.153%	64	1,571	-38.868%
2026-07-31	22.9600	22.9900	22.5600	22.6200	-13.000%	37	1,550	-28.382%
2026-07-30	25.8000	27.3000	25.6500	26.0000	-16.800%	41	1,562	-37.692%
2026-07-29	32.0300	32.3200	29.7000	31.2500	+9.189%	18	1,552	-48.160%
2026-07-28	29.4500	30.3500	28.5000	28.6200	+14.024%	46	1,540	-43.396%
2026-07-27	26.8400	26.8400	25.1000	25.1000	-7.037%	5	1,539	-35.458%
2026-07-24	25.5000	27.0000	25.5000	27.0000	+5.428%	2	1,540	-40.000%
2026-07-23	27.1000	27.1000	25.6100	25.6100	+3.475%	13	1,540	-36.743%
2026-07-22	24.7500	24.7500	24.7500	24.7500	+5.454%	1	1,541	-34.545%
2026-07-21	24.3000	24.3000	23.4700	23.4700	-15.423%	3	1,540	-30.976%
2026-07-17	31.7100	33.0000	27.4000	27.7500	-4.639%	15	1,540	-41.622%
2026-07-16	27.5500	30.6500	27.5500	29.1000	+8.138%	113	1,532	-44.330%
2026-07-15	24.6900	27.6000	24.6900	26.9100	+5.945%	57	1,454	-39.799%
2026-07-14	24.8000	26.3600	24.8000	25.4000	+9.957%	251	1,450	-36.220%
2026-07-13	23.0000	24.0000	22.0200	23.1000	+10.473%	37	1,210	-29.870%
2026-07-09	20.9100	20.9100	20.9100	20.9100	-13.666%	4	1,198	-22.525%
2026-07-08	23.0000	24.2200	23.0000	24.2200	+4.848%	15	1,194	-33.113%
2026-07-07	23.2000	23.6600	23.0000	23.1000	+15.906%	16	1,199	-29.870%
2026-07-06	19.3200	20.0000	19.3200	19.9300	-9.819%	13	1,201	-18.716%
2026-07-02	18.6000	22.1000	18.5000	22.1000	+15.405%	43	1,187	-26.697%
2026-06-29	21.3200	21.3200	19.1500	19.1500	-4.250%	2	1,187	-15.405%
2026-06-26	19.8000	20.0000	19.8000	20.0000	+8.401%	5	1,186	-19.000%
2026-06-25	16.7900	18.4500	16.7900	18.4500	-2.639%	10	1,189	-12.195%
2026-06-24	18.9000	18.9500	17.8500	18.9500	+5.866%	21	1,195	-14.512%
2026-06-23	16.4500	17.9500	16.4500	17.9000	+16.234%	13	1,179	-9.497%
2026-06-22	14.6400	15.4000	14.6400	15.4000	+13.235%	13	1,174	+5.195%
2026-06-18	13.0000	13.6000	13.0000	13.6000	-8.108%	14	1,177	+19.118%
2026-06-17	14.1500	14.8400	13.6700	14.8000	+2.069%	10	1,177	+9.459%
2026-06-16	14.4000	14.7500	14.0000	14.5000	-1.695%	9	1,180	+11.724%
2026-06-15	15.7500	15.7500	14.7500	14.7500	-15.811%	20	1,180	+9.831%
2026-06-12	18.4000	18.8300	17.4900	17.5200	-19.633%	10	1,180	-7.534%
2026-06-11	21.8000	21.8000	21.8000	21.8000	-9.167%	1	1,184	-25.688%
2026-06-10	22.0000	24.0000	22.0000	24.0000	+0.840%	2	1,183	-32.500%
2026-06-09	17.8000	24.1600	17.8000	23.8000	+27.137%	25	1,183	-31.933%
2026-06-08	18.7000	18.9300	18.7000	18.7200	-4.246%	14	1,179	-13.462%
2026-06-05	17.4600	19.5500	17.1500	19.5500	+28.618%	21	1,179	-17.136%
2026-06-04	17.5100	17.5100	15.2000	15.2000	+1.536%	10	1,185	+6.579%
2026-06-03	16.0000	16.5000	14.9700	14.9700	-3.730%	606	1,183	+8.216%
2026-06-02	15.1000	15.9400	15.1000	15.5500	-7.879%	27	584	+4.180%
2026-06-01	16.0000	17.1500	16.0000	16.8800	-10.451%	38	582	-4.028%
2026-05-29	19.6000	19.6500	18.5500	18.8500	-3.482%	39	559	-14.058%
2026-05-28	20.7500	20.7500	19.2100	19.5300	-13.546%	36	538	-17.051%
2026-05-27	22.2700	22.7000	21.9500	22.5900	+4.053%	20	532	-28.287%
2026-05-26	22.2500	22.2500	21.5000	21.7100	-2.864%	21	516	-25.380%
2026-05-22	23.4400	23.7500	22.3500	22.3500	-4.691%	8	493	-27.517%
2026-05-21	25.4500	25.6800	23.2500	23.4500	-16.100%	104	471	-30.917%
2026-05-20	29.3100	29.3100	27.2600	27.9500	-15.889%	863	471	-42.039%
2026-05-19	34.4000	34.4000	33.2300	33.2300	-12.206%	23	111	-51.249%
2026-05-18	38.0800	38.0800	37.8500	37.8500	+11.883%	4	111	-57.199%
2026-05-13	33.8300	33.8300	33.8300	33.8300	-4.164%	1	111	-52.114%
2026-05-12	37.7600	37.7600	35.3000	35.3000	+0.857%	6	110	-54.108%
2026-05-08	33.7500	35.0000	33.7500	35.0000	-2.643%	10	110	-53.714%
2026-05-07	35.0000	35.9500	32.6000	35.9500	+15.968%	25	119	-54.937%
2026-05-06	31.8000	33.9000	31.0000	31.0000	-22.981%	28	116	-47.742%
2026-05-04	38.0000	40.2500	38.0000	40.2500	-6.286%	18	102	-59.752%
2026-04-28	42.7000	42.9500	42.7000	42.9500	+13.624%	5	109	-62.282%
2026-04-27	39.0000	39.0000	37.8000	37.8000	+14.964%	3	107	-57.143%
2026-04-24	33.0000	33.7200	32.3500	32.8800	-18.005%	18	107	-50.730%
2026-04-23	40.1000	40.1000	40.1000	40.1000	-3.140%	2	92	-59.601%
2026-04-22	43.5500	43.5500	41.4000	41.4000	-21.887%	25	92	-60.870%
2026-04-16	53.0000	53.0000	53.0000	53.0000	-1.943%	1	83	-69.434%
2026-04-14	54.1500	54.2000	54.0500	54.0500	-7.083%	17	82	-70.028%
2026-03-26	58.1700	58.1700	58.1700	58.1700	-19.766%	1	72	-72.151%
2026-02-25	72.5000	72.5000	72.5000	72.5000	-16.905%	1	73	-77.655%
2026-01-26	87.2500	87.2500	87.2500	87.2500	-3.591%	1	73	-81.433%
2026-01-08	90.5000	90.5000	90.5000	90.5000	+36.604%	1	73	-82.099%
2025-12-10	66.2500	66.2500	66.2500	66.2500	-16.520%	1	72	-75.547%
2025-11-21	79.3600	79.3600	79.3600	79.3600	+14.965%	1	71	-79.587%
2025-11-20	69.0300	69.0300	69.0300	69.0300	+4.448%	1	71	-76.532%
2025-11-11	66.0900	66.0900	66.0900	66.0900	+13.168%	1	71	-75.488%
2025-10-09	58.4000	58.4000	58.4000	58.4000	-3.151%	10	71	-72.260%
2025-09-10	60.3000	60.3000	60.3000	60.3000	0.000%	10	71	-73.134%
2025-07-17	60.3000	60.3000	60.3000	60.3000	-2.110%	5	81	-73.134%
2025-06-30	61.6000	61.6000	61.6000	61.6000	-46.177%	25	86	-73.701%
2025-04-07	114.4500	114.4500	114.4500	114.4500	+23.743%	10	61	-85.845%
2025-03-11	92.4900	92.4900	92.4900	92.4900	+39.083%	1	71	-82.485%
2025-02-07	66.5000	66.5000	66.5000	66.5000	+5.022%	2	72	-75.639%
2025-01-22	63.3200	63.3200	63.3200	63.3200	-15.854%	1	72	-74.416%
2025-01-16	76.0000	76.0000	74.6500	75.2500	-0.397%	6	72	-78.472%
2025-01-15	75.8000	75.8000	75.5500	75.5500	-12.669%	2	66	-78.557%
2024-12-30	86.5100	86.5100	86.5100	86.5100	+1.240%	1	65	-81.274%
2024-10-31	85.7700	85.7700	85.4500	85.4500	+4.106%	4	64	-81.042%
2024-10-21	81.7200	82.0800	81.7200	82.0800	-18.125%	2	64	-80.263%
2024-09-06	100.2500	100.2500	100.2500	100.2500	-2.575%	20	64	-83.840%
2024-08-08	102.7500	102.9000	102.7500	102.9000	+0.410%	2	64	-84.257%
2024-08-02	102.4800	102.4800	102.4800	102.4800	+9.161%	6	65	-84.192%
2024-08-01	93.8800	93.8800	93.8800	93.8800	+1.218%	1	67	-82.744%
2024-07-30	89.2000	92.7500	89.2000	92.7500	+6.548%	6	66	-82.534%
2024-07-29	86.7000	88.4200	86.7000	87.0500	+3.140%	6	66	-81.390%
2024-07-26	85.0000	85.1100	84.4000	84.4000	+1.589%	11	67	-80.806%
2024-07-25	85.5500	86.3000	82.7000	83.0800	+2.189%	20	68	-80.501%
2024-07-24	80.0500	81.3000	79.3300	81.3000	+7.426%	14	74	-80.074%
2024-07-23	75.6800	75.6800	75.6800	75.6800	-3.568%	1	75	-78.594%
2024-07-18	78.4800	78.4800	78.4800	78.4800	+3.195%	1	74	-79.358%
2024-07-11	75.3500	76.0500	75.3500	76.0500	+6.364%	3	73	-78.698%
2024-07-09	71.4500	71.5000	71.4500	71.5000	-2.162%	2	71	-77.343%
2024-07-08	73.3500	73.3500	72.1500	73.0800	-0.558%	7	69	-77.833%
2024-07-05	75.5000	75.7000	73.4900	73.4900	-4.060%	16	66	-77.956%
2024-07-03	76.9000	77.2000	76.5000	76.6000	-5.746%	18	49	-78.851%
2024-07-02	81.2000	81.2700	81.2000	81.2700	-1.371%	2	49	-80.066%
2024-07-01	83.9100	83.9100	82.4000	82.4000	+4.635%	10	49	-80.340%
2024-06-27	79.2000	79.2000	78.7000	78.7500	-1.378%	3	47	-79.429%
2024-06-26	79.4500	80.1000	79.4500	79.8500	-6.169%	3	44	-79.712%
2024-06-24	85.5000	85.8500	83.8000	85.1000	+7.585%	38	42	-80.964%
2024-06-18	81.0000	81.7000	79.1000	79.1000	-5.945%	13	16	-79.520%
2024-06-14	78.5000	84.1000	78.5000	84.1000	+1.570%	34	16	-80.737%
2024-06-13	80.8500	82.8000	80.1300	82.8000	-4.189%	9	7	-80.435%
2024-06-11	86.4200	86.4200	86.4200	86.4200	0.000%	2	2	-81.254%

.dark-mode .RTPbV2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTPbV2{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P200ARM Dec 18 2026 200.00 Put (ARM261218P00200000)option OPRA

ARM20261218P200
ARM Dec 18 2026 200.00 Put (ARM261218P00200000)
option OPRA