ARM261218P00075000
ARM Dec 18 2026 75.00 Put
optionOPRA
EODOct 21, 2026
0.16USD+77.778%(+0.07)2Vol494OI
ARM261218P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | +77.778% | 2 | 493 | 0.000% |
| 2026-10-16 | 0.1000 | 0.1000 | 0.0500 | 0.0900 | +28.571% | 73 | 495 | +77.778% |
| 2026-10-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +133.333% | 2 | 494 | +128.571% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | -57.143% | 3 | 493 | +433.333% |
| 2026-10-05 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | +75.000% | 3 | 493 | +128.571% |
| 2026-10-02 | 0.0800 | 0.1300 | 0.0200 | 0.0400 | -60.000% | 580 | 491 | +300.000% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 1 | 490 | +60.000% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.0500 | 0.0600 | -14.286% | 37 | 493 | +166.667% |
| 2026-09-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 494 | +128.571% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.0200 | 0.0500 | -44.444% | 98 | 475 | +220.000% |
| 2026-09-17 | 0.2100 | 0.2100 | 0.0400 | 0.0900 | +12.500% | 159 | 467 | +77.778% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | +14.286% | 2 | 467 | +100.000% |
| 2026-09-15 | 0.0300 | 0.1600 | 0.0300 | 0.0700 | -46.154% | 296 | 462 | +128.571% |
| 2026-08-26 | 0.1400 | 0.2600 | 0.1300 | 0.1300 | -55.172% | 11 | 460 | +23.077% |
| 2026-08-24 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | +45.000% | 2 | 460 | -44.828% |
| 2026-08-21 | 0.2200 | 0.3000 | 0.2000 | 0.2000 | -41.176% | 34 | 463 | -20.000% |
| 2026-08-19 | 0.2300 | 0.3400 | 0.2300 | 0.3400 | +47.826% | 2 | 463 | -52.941% |
| 2026-08-18 | 0.1500 | 0.2300 | 0.1500 | 0.2300 | +27.778% | 2 | 463 | -30.435% |
| 2026-08-10 | 0.2300 | 0.3200 | 0.1800 | 0.1800 | -67.273% | 5 | 463 | -11.111% |
| 2026-07-31 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -39.560% | 2 | 463 | -70.909% |
| 2026-07-29 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +550.000% | 10 | 473 | -82.418% |
| 2026-07-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -88.136% | 1 | 474 | +14.286% |
| 2026-07-16 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +42.169% | 2 | 474 | -86.441% |
| 2026-07-15 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | -12.632% | 3 | 474 | -80.723% |
| 2026-07-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +25.000% | 2 | 476 | -83.158% |
| 2026-06-26 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -31.532% | 1 | 476 | -78.947% |
| 2026-06-22 | 0.8000 | 1.1100 | 0.8000 | 1.1100 | +94.737% | 3 | 476 | -85.586% |
| 2026-06-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +58.333% | 1 | 476 | -71.930% |
| 2026-06-09 | 0.9300 | 1.0000 | 0.3600 | 0.3600 | +300.000% | 33 | 485 | -55.556% |
| 2026-06-04 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -92.241% | 1 | 485 | +77.778% |
| 2026-06-03 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +41.463% | 10 | 475 | -86.207% |
| 2026-06-02 | 0.5800 | 0.8500 | 0.5800 | 0.8200 | -21.905% | 5 | 473 | -80.488% |
| 2026-05-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -12.500% | 10 | 483 | -84.762% |
| 2026-05-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.091% | 10 | 493 | -86.667% |
| 2026-05-21 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | +2.326% | 28 | 520 | -87.879% |
| 2026-05-07 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | -3.731% | 2 | 519 | -87.597% |
| 2026-05-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -10.667% | 1 | 519 | -88.060% |
| 2026-05-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.286% | 1 | 519 | -89.333% |
| 2026-04-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +38.889% | 10 | 519 | -90.857% |
| 2026-04-22 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -33.684% | 1 | 529 | -87.302% |
| 2026-04-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -32.143% | 1 | 529 | -91.579% |
| 2026-04-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.355% | 1 | 528 | -94.286% |
| 2026-04-09 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -11.276% | 1 | 529 | -94.649% |
| 2026-04-07 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +42.194% | 1 | 530 | -95.252% |
| 2026-03-25 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | -35.946% | 325 | 529 | -93.249% |
| 2026-03-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -27.451% | 1 | 538 | -95.676% |
| 2026-03-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +20.853% | 4 | 539 | -96.863% |
| 2026-02-12 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +1.687% | 1 | 535 | -96.209% |
| 2026-02-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 1 | 534 | -96.145% |
| 2026-02-06 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -9.820% | 10 | 535 | -96.444% |
| 2026-01-27 | 5.0000 | 5.0000 | 4.9000 | 4.9900 | -6.729% | 20 | 535 | -96.794% |
| 2026-01-26 | 5.1000 | 5.3700 | 5.0900 | 5.3500 | +4.902% | 12 | 525 | -97.009% |
| 2026-01-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.418% | 5 | 535 | -96.863% |
| 2026-01-16 | 6.4900 | 6.5000 | 6.4900 | 6.4900 | +6.046% | 47 | 564 | -97.535% |
| 2026-01-15 | 6.1900 | 6.1900 | 6.1200 | 6.1200 | -9.333% | 28 | 564 | -97.386% |
| 2026-01-14 | 7.0000 | 7.0000 | 6.6600 | 6.7500 | +20.968% | 3 | 564 | -97.630% |
| 2026-01-08 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -3.125% | 1 | 566 | -97.133% |
| 2025-12-26 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +2.491% | 10 | 566 | -97.222% |
| 2025-12-23 | 5.9500 | 5.9500 | 5.6200 | 5.6200 | +8.077% | 13 | 561 | -97.153% |
| 2025-12-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.965% | 3 | 564 | -96.923% |
| 2025-12-19 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.418% | 1 | 564 | -97.168% |
| 2025-12-18 | 5.6000 | 5.7900 | 5.6000 | 5.7900 | -0.172% | 45 | 564 | -97.237% |
| 2025-12-17 | 5.1000 | 6.0500 | 5.1000 | 5.8000 | +63.380% | 356 | 546 | -97.241% |
| 2025-12-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -3.270% | 2 | 235 | -95.493% |
| 2025-12-09 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -42.656% | 2 | 237 | -95.640% |
| 2025-11-21 | 5.9500 | 6.4000 | 5.9500 | 6.4000 | +60.000% | 2 | 236 | -97.500% |
| 2025-11-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 236 | -96.000% |
| 2025-11-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +25.000% | 3 | 236 | -96.098% |
| 2025-10-27 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +14.685% | 4 | 241 | -95.122% |
| 2025-10-16 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -35.730% | 1 | 241 | -94.406% |
| 2025-08-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +7.229% | 4 | 242 | -96.404% |
| 2025-08-18 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -19.417% | 1 | 246 | -96.145% |
| 2025-08-01 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +15.730% | 1 | 247 | -96.893% |
| 2025-07-31 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +28.242% | 7 | 248 | -96.404% |
| 2025-07-29 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -12.152% | 2 | 249 | -95.389% |
| 2025-07-23 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -16.842% | 1 | 249 | -95.949% |
| 2025-07-14 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | +2.151% | 4 | 250 | -96.632% |
| 2025-07-07 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | +8.140% | 2 | 246 | -96.559% |
| 2025-06-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -15.686% | 2 | 248 | -96.279% |
| 2025-06-26 | 5.3000 | 5.3000 | 5.0500 | 5.1000 | -13.559% | 8 | 246 | -96.863% |
| 2025-06-24 | 6.2500 | 6.2500 | 5.9000 | 5.9000 | -10.606% | 4 | 244 | -97.288% |
| 2025-06-23 | 6.7500 | 6.7500 | 6.5500 | 6.6000 | -2.222% | 12 | 244 | -97.576% |
| 2025-06-20 | 6.7000 | 6.8000 | 6.5000 | 6.7500 | +0.746% | 8 | 241 | -97.630% |
| 2025-06-18 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | +3.077% | 2 | 239 | -97.612% |
| 2025-06-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 3 | 239 | -97.538% |
| 2025-06-11 | 7.1500 | 7.1500 | 6.9000 | 6.9000 | -8.000% | 2 | 236 | -97.681% |
| 2025-05-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.407% | 1 | 236 | -97.867% |
| 2025-05-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 1 | 236 | -98.025% |
| 2025-05-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -13.978% | 5 | 235 | -98.000% |
| 2025-05-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.921% | 6 | 230 | -98.280% |
| 2025-05-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -28.622% | 6 | 236 | -98.416% |
| 2025-04-09 | 17.8700 | 17.8700 | 14.1500 | 14.1500 | -29.426% | 52 | 230 | -98.869% |
| 2025-04-07 | 20.8000 | 20.8000 | 18.1200 | 20.0500 | +72.103% | 83 | 250 | -99.202% |
| 2025-03-12 | 11.6600 | 11.6600 | 11.6500 | 11.6500 | +3.556% | 2 | 232 | -98.627% |
| 2025-03-10 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +7.759% | 1 | 231 | -98.578% |
| 2025-03-07 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -3.333% | 2 | 232 | -98.467% |
| 2025-03-06 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +39.535% | 1 | 232 | -98.519% |
| 2025-02-24 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +10.571% | 1 | 231 | -97.933% |
| 2025-01-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -24.324% | 3 | 231 | -97.714% |
| 2025-01-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -13.953% | 1 | 228 | -98.270% |
| 2024-12-19 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +10.825% | 2 | 229 | -98.512% |
| 2024-12-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.518% | 1 | 227 | -98.351% |
| 2024-12-05 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.763% | 1 | 226 | -98.342% |
| 2024-11-29 | 10.4000 | 10.4000 | 10.3500 | 10.3500 | -2.999% | 54 | 227 | -98.454% |
| 2024-11-27 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +12.910% | 1 | 211 | -98.500% |
| 2024-11-25 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -18.464% | 1 | 211 | -98.307% |
| 2024-11-21 | 10.9100 | 11.6700 | 10.8500 | 11.5900 | +2.115% | 406 | 211 | -98.619% |
| 2024-11-13 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +0.177% | 10 | 89 | -98.590% |
| 2024-11-06 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -4.469% | 2 | 79 | -98.588% |
| 2024-11-04 | 11.7800 | 11.8600 | 11.7700 | 11.8600 | +9.917% | 7 | 79 | -98.651% |
| 2024-10-29 | 11.2900 | 11.2900 | 10.7900 | 10.7900 | -2.793% | 13 | 79 | -98.517% |
| 2024-10-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.359% | 1 | 88 | -98.559% |
| 2024-10-15 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +0.814% | 1 | 88 | -98.564% |
| 2024-10-14 | 11.3000 | 11.3000 | 11.0500 | 11.0500 | -3.913% | 3 | 87 | -98.552% |
| 2024-10-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.350% | 2 | 89 | -98.609% |
| 2024-10-09 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.538% | 1 | 90 | -98.683% |
| 2024-10-07 | 12.8800 | 13.0000 | 12.8800 | 13.0000 | -5.109% | 3 | 90 | -98.769% |
| 2024-10-01 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.491% | 5 | 91 | -98.832% |
| 2024-09-20 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -1.954% | 2 | 96 | -98.861% |
| 2024-09-18 | 14.3700 | 14.3700 | 14.3300 | 14.3300 | -1.309% | 2 | 97 | -98.883% |
| 2024-09-17 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -7.810% | 1 | 95 | -98.898% |
| 2024-09-04 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +0.318% | 1 | 94 | -98.984% |
| 2024-08-28 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +4.319% | 1 | 94 | -98.981% |
| 2024-08-27 | 15.4000 | 15.4000 | 15.0000 | 15.0500 | +0.333% | 3 | 93 | -98.937% |
| 2024-08-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.990% | 1 | 91 | -98.933% |
| 2024-08-20 | 14.3000 | 15.1500 | 14.3000 | 15.1500 | +4.483% | 18 | 92 | -98.944% |
| 2024-08-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -8.228% | 1 | 93 | -98.897% |
| 2024-08-14 | 15.5000 | 15.8000 | 15.5000 | 15.8000 | -14.084% | 3 | 94 | -98.987% |
| 2024-08-08 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -4.961% | 1 | 91 | -99.130% |
| 2024-08-07 | 18.5000 | 19.3500 | 18.5000 | 19.3500 | -2.025% | 4 | 92 | -99.173% |
| 2024-08-05 | 20.6000 | 20.6000 | 19.7500 | 19.7500 | +12.857% | 12 | 89 | -99.190% |
| 2024-08-02 | 16.3000 | 17.5000 | 16.3000 | 17.5000 | +14.379% | 12 | 97 | -99.086% |
| 2024-08-01 | 13.8000 | 15.3000 | 13.8000 | 15.3000 | +19.531% | 10 | 99 | -98.954% |
| 2024-07-31 | 12.8200 | 12.8200 | 12.8000 | 12.8000 | +4.065% | 20 | 89 | -98.750% |
| 2024-07-29 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +0.408% | 1 | 109 | -98.699% |
| 2024-07-26 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -8.445% | 2 | 108 | -98.694% |
| 2024-07-25 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +41.438% | 20 | 107 | -98.804% |
| 2024-07-15 | 9.7500 | 9.7500 | 9.4600 | 9.4600 | -4.057% | 2 | 87 | -98.309% |
| 2024-07-10 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -4.272% | 3 | 85 | -98.377% |
| 2024-07-05 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -4.630% | 2 | 86 | -98.447% |
| 2024-07-03 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -8.475% | 10 | 77 | -98.519% |
| 2024-06-26 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.881% | 20 | 77 | -98.644% |
| 2024-06-25 | 12.2000 | 12.2000 | 12.1500 | 12.1500 | -12.274% | 6 | 57 | -98.683% |
| 2024-06-21 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +6.293% | 2 | 51 | -98.845% |
| 2024-06-20 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +8.583% | 8 | 50 | -98.772% |
| 2024-06-18 | 12.0000 | 12.0000 | 11.8000 | 12.0000 | -10.112% | 10 | 34 | -98.667% |
| 2024-06-14 | 12.1700 | 13.4000 | 12.1700 | 13.3500 | +2.771% | 12 | 34 | -98.801% |
| 2024-06-13 | 12.9500 | 12.9900 | 12.9500 | 12.9900 | +2.688% | 20 | 30 | -98.768% |
| 2024-06-12 | 13.4000 | 13.4300 | 12.6000 | 12.6500 | 0.000% | 12 | 10 | -98.735% |