Dark

ARM20261218P270
ARM Dec 18 2026 270.00 Put (ARM261218P00270000)
option OPRA

EOD

Aug 19, 2026

55.05+5.460%(+2.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	55.0000	55.0500	55.0000	55.0500	+5.460%	8	399	0.000%
2026-08-18	50.0500	52.2500	50.0500	52.2000	+27.753%	15	393	+5.460%
2026-08-17	41.1400	41.5700	40.8600	40.8600	-2.179%	20	393	+34.728%
2026-08-14	41.9000	42.4000	41.7700	41.7700	+4.818%	13	399	+31.793%
2026-08-13	43.0000	43.0000	39.8500	39.8500	-10.650%	24	400	+38.143%
2026-08-12	44.4200	45.4200	44.4200	44.6000	-4.782%	32	400	+23.430%
2026-08-11	46.8500	46.8600	46.8300	46.8400	-0.973%	100	394	+17.528%
2026-08-10	48.2700	48.2700	47.1400	47.3000	+4.994%	139	363	+16.385%
2026-08-07	44.8000	45.0500	44.8000	45.0500	-10.330%	3	338	+22.198%
2026-08-04	54.9700	54.9700	50.2400	50.2400	-24.621%	25	336	+9.574%
2026-08-03	66.8500	66.9500	66.6500	66.6500	+2.224%	6	323	-17.404%
2026-07-30	58.8000	65.4700	58.8000	65.2000	-12.892%	42	318	-15.567%
2026-07-29	74.8500	74.8500	74.8500	74.8500	+8.431%	1	309	-26.453%
2026-07-28	66.8000	69.4800	66.8000	69.0300	+9.554%	4	309	-20.252%
2026-07-27	63.0100	63.0100	63.0100	63.0100	-2.507%	1	309	-12.633%
2026-07-24	64.6300	64.6300	64.6300	64.6300	+9.172%	1	310	-14.823%
2026-07-23	59.8000	60.0300	58.7000	59.2000	+5.998%	43	309	-7.010%
2026-07-21	56.1000	57.8300	55.8000	55.8500	-11.067%	269	271	-1.432%
2026-07-20	61.6300	62.8000	61.6300	62.8000	-2.409%	2	335	-12.341%
2026-07-17	63.4000	64.3500	61.7500	64.3500	-4.355%	57	334	-14.452%
2026-07-16	65.9600	68.2000	65.9600	67.2800	+6.187%	27	281	-18.178%
2026-07-15	62.2600	63.3600	62.2600	63.3600	+6.487%	37	298	-13.116%
2026-07-14	61.2600	61.2600	59.5000	59.5000	+9.415%	16	272	-7.479%
2026-07-13	54.3800	54.3800	54.3800	54.3800	+15.702%	2	257	+1.232%
2026-07-09	47.7300	47.7300	47.0000	47.0000	-17.108%	2	255	+17.128%
2026-07-08	55.3100	57.9700	55.3100	56.7000	+9.143%	181	254	-2.910%
2026-07-02	43.4000	51.9500	43.2500	51.9500	+18.068%	50	39	+5.967%
2026-07-01	44.0500	44.0500	43.6000	44.0000	+7.317%	5	39	+25.114%
2026-06-30	42.3500	42.3500	41.0000	41.0000	-9.071%	8	34	+34.268%
2026-06-29	50.6700	52.6000	45.0900	45.0900	-5.114%	7	29	+22.089%
2026-06-26	47.1500	47.5200	47.1500	47.5200	+9.695%	2	28	+15.846%
2026-06-25	43.3200	43.3200	43.3200	43.3200	-0.779%	2	26	+27.078%
2026-06-24	43.0500	43.6600	43.0500	43.6600	+3.460%	2	26	+26.088%
2026-06-23	42.4500	42.4500	42.2000	42.2000	+13.992%	3	24	+30.450%
2026-06-22	37.0200	37.0200	37.0200	37.0200	+19.419%	1	24	+48.703%
2026-06-18	31.0000	31.0000	31.0000	31.0000	-10.249%	1	22	+77.581%
2026-06-17	35.2000	35.2000	34.5400	34.5400	-2.594%	3	22	+59.380%
2026-06-15	35.4600	35.4600	35.4600	35.4600	-26.660%	1	22	+55.245%
2026-06-11	50.1500	50.1500	48.3500	48.3500	-12.123%	2	21	+13.857%
2026-06-10	55.0200	55.0200	55.0200	55.0200	+6.257%	1	19	+0.055%
2026-06-09	48.1500	51.7800	48.1500	51.7800	+20.981%	3	19	+6.315%
2026-06-05	42.8000	42.8000	42.8000	42.8000	+8.492%	1	16	+28.621%
2026-06-04	39.4500	39.5000	39.3500	39.4500	+2.734%	7	15	+39.544%
2026-06-03	39.7800	41.1300	38.4000	38.4000	+3.087%	5	14	+43.359%
2026-06-02	36.2500	37.5000	36.2500	37.2500	-4.118%	4	19	+47.785%
2026-06-01	38.2600	39.3500	38.2600	38.8500	-18.176%	14	21	+41.699%
2026-05-28	47.4800	47.4800	47.4800	47.4800	-8.868%	1	16	+15.944%
2026-05-27	52.1000	52.1000	52.1000	52.1000	+2.863%	1	15	+5.662%
2026-05-26	50.6500	50.6500	50.6500	50.6500	-1.746%	2	15	+8.687%
2026-05-22	51.5500	51.5500	51.5500	51.5500	-8.192%	1	13	+6.790%
2026-05-21	58.0300	58.0300	56.1500	56.1500	-13.148%	8	9	-1.959%
2026-05-20	64.7000	64.7500	64.5400	64.6500	-22.806%	6	9	-14.849%
2026-05-01	83.7500	83.7500	83.7500	83.7500	-1.644%	1	4	-34.269%
2026-04-30	85.1500	85.1500	85.1500	85.1500	+13.006%	1	4	-35.349%
2026-04-24	75.3500	75.3500	75.3500	75.3500	-13.191%	3	3	-26.941%
2026-04-23	88.9500	88.9500	86.8000	86.8000	-5.908%	6	6	-36.578%
2026-04-22	96.1300	97.4500	92.2500	92.2500	-9.956%	14	6	-40.325%
2026-04-21	101.4500	102.4500	101.4500	102.4500	-1.585%	6	6	-46.266%
2026-04-20	106.1000	106.1000	104.1000	104.1000	-3.745%	6	6	-47.118%
2026-04-17	110.2000	110.2000	108.1500	108.1500	-3.909%	6	9	-49.098%
2026-04-14	113.6500	113.6500	112.5500	112.5500	-3.432%	6	6	-51.088%
2026-04-13	116.5500	116.5500	116.5500	116.5500	-14.093%	3	3	-52.767%
2025-12-01	135.6700	135.6700	135.6700	135.6700	+29.271%	3	10	-59.424%
2025-10-27	105.5000	105.5000	104.9500	104.9500	-2.779%	6	10	-47.546%
2025-10-24	109.8000	109.8000	107.9500	107.9500	-4.257%	6	10	-49.004%
2025-10-23	112.7500	112.7500	112.7500	112.7500	-5.013%	3	7	-51.175%
2025-10-08	118.7000	118.7000	118.7000	118.7000	-4.120%	2	4	-53.623%
2025-10-01	124.3000	124.3000	123.8000	123.8000	-20.895%	2	2	-55.533%
2025-03-12	156.5000	156.5000	156.5000	156.5000	+17.272%	1	4	-64.824%
2025-01-27	133.4500	133.4500	133.4500	133.4500	+18.338%	1	5	-58.749%
2025-01-22	113.3000	113.3000	112.7500	112.7700	-17.111%	3	6	-51.184%
2024-10-15	136.0500	136.0500	136.0500	136.0500	-8.384%	1	5	-59.537%
2024-08-19	148.5000	148.5000	148.5000	148.5000	-0.835%	1	4	-62.929%
2024-08-16	149.7500	149.7500	149.7500	149.7500	-5.401%	2	5	-63.239%
2024-08-09	158.3000	158.3000	158.3000	158.3000	-2.883%	2	6	-65.224%
2024-08-02	163.0000	163.0000	163.0000	163.0000	+13.336%	2	5	-66.227%
2024-07-29	142.1800	143.8200	142.1800	143.8200	+9.946%	14	4	-61.723%
2024-07-22	130.7000	130.8100	130.0000	130.8100	+4.933%	5	4	-57.916%
2024-07-16	124.6600	124.6600	124.6600	124.6600	0.000%	1	1	-55.840%

.dark-mode .VmGFbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VmGFbj{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P270ARM Dec 18 2026 270.00 Put (ARM261218P00270000)option OPRA

ARM20261218P270
ARM Dec 18 2026 270.00 Put (ARM261218P00270000)
option OPRA