Dark

ARM20261218P80
ARM Dec 18 2026 80.00 Put (ARM261218P00080000)
option OPRA

EOD

Aug 19, 2026

0.3700+27.586%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3500	0.3700	0.3500	0.3700	+27.586%	2	190	0.000%
2026-08-18	0.2900	0.2900	0.2900	0.2900	+190.000%	1	190	+27.586%
2026-08-17	0.1500	0.1500	0.0900	0.1000	-50.000%	4	190	+270.000%
2026-08-13	0.2400	0.3000	0.2000	0.2000	0.000%	4	193	+85.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-71.429%	4	193	+85.000%
2026-07-31	0.7100	0.7100	0.7000	0.7000	-17.647%	2	197	-47.143%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-29.167%	1	198	-56.471%
2026-07-24	1.0800	1.2000	1.0800	1.2000	+11.111%	3	198	-69.167%
2026-07-22	1.0800	1.0800	1.0800	1.0800	-26.027%	1	198	-65.741%
2026-07-20	1.4600	1.4600	1.4600	1.4600	+4.286%	1	199	-74.658%
2026-07-17	1.4000	1.4000	1.4000	1.4000	+12.903%	1	199	-73.571%
2026-07-08	1.2400	1.2400	1.2400	1.2400	+18.095%	1	198	-70.161%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+1.942%	1	197	-64.762%
2026-06-12	1.0000	1.0300	1.0000	1.0300	-1.905%	3	197	-64.078%
2026-06-09	1.0500	1.0500	1.0500	1.0500	+40.000%	1	198	-64.762%
2026-06-04	1.1500	1.1500	0.7500	0.7500	-40.000%	2	198	-50.667%
2026-06-03	1.2500	1.2500	1.2500	1.2500	-10.714%	1	198	-70.400%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+0.719%	1	199	-73.571%
2026-05-26	1.4100	1.4100	1.3900	1.3900	-26.842%	42	200	-73.381%
2026-05-15	1.9000	1.9000	1.9000	1.9000	+7.955%	1	242	-80.526%
2026-05-11	1.7600	1.7600	1.7600	1.7600	-20.000%	1	242	-78.977%
2026-04-29	2.1600	2.2000	2.1600	2.2000	+12.821%	3	241	-83.182%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+3.723%	1	241	-81.026%
2026-04-27	1.8800	1.8800	1.8800	1.8800	-2.083%	2	241	-80.319%
2026-04-24	1.9400	1.9900	1.8600	1.9200	-14.667%	4	239	-80.729%
2026-04-23	2.2400	2.2500	2.2400	2.2500	+27.841%	2	239	-83.556%
2026-04-22	1.7600	1.7600	1.7600	1.7600	-35.294%	1	239	-78.977%
2026-04-17	2.7300	2.7300	2.7200	2.7200	-9.030%	3	238	-86.397%
2026-04-14	2.9900	2.9900	2.9900	2.9900	-27.952%	4	240	-87.625%
2026-04-13	4.1500	4.1500	4.1500	4.1500	+16.246%	1	244	-91.084%
2026-04-08	3.5700	3.5700	3.5700	3.5700	-19.231%	1	244	-89.636%
2026-03-30	4.4200	4.4200	4.4200	4.4200	+36.420%	1	245	-91.629%
2026-03-25	3.2400	3.2400	3.2400	3.2400	-49.375%	2	246	-88.580%
2026-03-12	6.4000	6.4000	6.4000	6.4000	+11.304%	3	247	-94.219%
2026-03-11	5.7500	5.7500	5.7500	5.7500	-6.504%	1	247	-93.565%
2026-03-10	6.8000	6.8000	6.1500	6.1500	+5.128%	2	246	-93.984%
2026-02-12	5.8500	5.8500	5.8500	5.8500	+3.540%	1	245	-93.675%
2026-02-06	5.6500	5.6500	5.6500	5.6500	-29.020%	2	246	-93.451%
2026-02-04	7.6800	7.9600	7.6800	7.9600	+1.531%	2	246	-95.352%
2026-01-16	7.8400	7.8400	7.8400	7.8400	-5.542%	2	243	-95.281%
2026-01-14	8.4000	8.4000	8.3000	8.3000	+9.934%	94	243	-95.542%
2026-01-13	6.8200	7.5500	6.8200	7.5500	+4.716%	4	224	-95.099%
2025-12-26	7.2100	7.2100	7.2100	7.2100	+14.444%	10	224	-94.868%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-11.268%	1	224	-94.127%
2025-12-18	7.1000	7.1000	7.1000	7.1000	-2.740%	1	224	-94.789%
2025-12-17	7.3000	7.3000	7.3000	7.3000	+21.667%	8	224	-94.932%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+34.831%	2	216	-93.833%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-5.319%	1	214	-91.685%
2025-12-08	4.7000	4.7000	4.7000	4.7000	+2.174%	7	215	-92.128%
2025-12-05	4.6500	4.6600	4.6000	4.6000	-22.034%	3	221	-91.957%
2025-11-13	5.9000	5.9000	5.9000	5.9000	+13.462%	1	222	-93.729%
2025-11-11	4.8500	5.2000	4.8500	5.2000	+15.556%	42	203	-92.885%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+3.448%	1	203	-91.778%
2025-10-14	4.3500	4.3500	4.3500	4.3500	+11.538%	20	203	-91.494%
2025-10-09	3.9000	3.9000	3.9000	3.9000	-12.360%	1	223	-90.513%
2025-10-01	4.4500	4.4500	4.4500	4.4500	-12.745%	1	223	-91.685%
2025-09-25	5.1000	5.1000	5.1000	5.1000	+5.155%	1	223	-92.745%
2025-09-19	4.6100	4.8500	4.6000	4.8500	+5.435%	7	223	-92.371%
2025-09-18	4.4300	4.6000	4.4300	4.6000	+17.949%	14	223	-91.957%
2025-09-11	3.9000	3.9000	3.9000	3.9000	-23.529%	5	223	-90.513%
2025-08-25	5.1000	5.1000	5.1000	5.1000	+3.030%	1	223	-92.745%
2025-08-22	4.9500	4.9500	4.9500	4.9500	-10.811%	1	223	-92.525%
2025-07-31	5.3500	5.5500	5.3500	5.5500	+23.333%	6	222	-93.333%
2025-07-29	4.5000	4.5000	4.5000	4.5000	-5.858%	10	223	-91.778%
2025-07-23	4.7800	4.7800	4.7800	4.7800	-3.823%	1	223	-92.259%
2025-07-22	4.8500	4.9700	4.8500	4.9700	+13.730%	2	223	-92.555%
2025-07-21	4.3700	4.3700	4.3700	4.3700	-8.000%	1	223	-91.533%
2025-07-18	4.8000	4.8000	4.7500	4.7500	-20.168%	2	223	-92.211%
2025-07-14	5.9500	5.9500	5.9500	5.9500	+7.207%	2	223	-93.782%
2025-07-03	5.6000	5.6000	5.5500	5.5500	-2.632%	2	220	-93.333%
2025-07-01	5.7000	5.7000	5.7000	5.7000	+4.587%	1	220	-93.509%
2025-06-27	5.5000	5.5000	5.4100	5.4500	-12.097%	4	221	-93.211%
2025-06-26	6.7500	6.7500	6.1000	6.2000	-8.148%	8	220	-94.032%
2025-06-25	6.7500	6.7500	6.7500	6.7500	-4.930%	1	219	-94.519%
2025-06-24	7.4000	7.4000	7.1000	7.1000	-8.974%	4	219	-94.789%
2025-06-23	7.9000	7.9000	7.7000	7.8000	-1.887%	12	218	-95.256%
2025-06-20	7.8500	8.1000	7.7500	7.9500	0.000%	8	217	-95.346%
2025-06-16	8.0500	8.0500	7.9500	7.9500	-3.049%	2	216	-95.346%
2025-06-11	8.5000	8.5000	8.2000	8.2000	+0.613%	6	217	-95.488%
2025-06-09	8.1500	8.1500	8.1500	8.1500	-16.837%	10	217	-95.460%
2025-06-03	9.8000	9.8000	9.8000	9.8000	+4.255%	1	227	-96.224%
2025-05-19	9.3500	9.6200	9.3500	9.4000	-5.051%	23	227	-96.064%
2025-05-13	9.9000	9.9000	9.9000	9.9000	-5.714%	83	227	-96.263%
2025-05-12	10.5000	10.5000	10.5000	10.5000	-12.500%	1	228	-96.476%
2025-05-09	12.0000	12.0000	12.0000	12.0000	+3.181%	20	228	-96.917%
2025-05-08	11.8000	11.8000	11.6300	11.6300	-3.083%	11	238	-96.819%
2025-05-06	12.0000	12.0000	12.0000	12.0000	-22.581%	2	248	-96.917%
2025-04-09	19.6500	19.6500	15.5000	15.5000	-24.757%	4	250	-97.613%
2025-04-07	22.7800	22.9300	20.6000	20.6000	+4.569%	89	249	-98.204%
2025-04-04	19.5400	20.1000	19.5400	19.7000	+25.238%	208	280	-98.122%
2025-03-31	15.7100	15.7300	15.7100	15.7300	+8.184%	4	209	-97.648%
2025-03-28	13.5800	14.5400	13.5800	14.5400	+16.320%	10	212	-97.455%
2025-03-26	12.5000	12.5000	12.5000	12.5000	-2.344%	4	212	-97.040%
2025-03-14	12.8000	12.8000	12.8000	12.8000	-8.571%	24	216	-97.109%
2025-03-12	14.0000	14.0000	14.0000	14.0000	+6.870%	10	204	-97.357%
2025-03-10	13.1000	13.1000	13.1000	13.1000	+49.886%	1	194	-97.176%
2025-02-27	8.7400	8.7400	8.7400	8.7400	+9.661%	2	195	-95.767%
2025-02-06	7.9900	7.9900	7.9700	7.9700	+4.868%	3	195	-95.358%
2025-02-05	7.6000	7.6000	7.6000	7.6000	+10.145%	20	195	-95.132%
2025-01-22	7.0000	7.0000	6.6200	6.9000	-14.286%	28	202	-94.638%
2025-01-21	8.0500	8.0500	8.0500	8.0500	-10.951%	1	195	-95.404%
2025-01-17	9.0400	9.0400	9.0400	9.0400	-2.796%	20	198	-95.907%
2025-01-16	9.3000	9.3000	9.3000	9.3000	-10.318%	10	198	-96.022%
2025-01-10	10.7000	10.7000	10.3700	10.3700	+4.747%	20	208	-96.432%
2025-01-08	9.9000	9.9000	9.9000	9.9000	-5.714%	1	204	-96.263%
2025-01-07	10.5000	10.5000	10.5000	10.5000	-14.980%	13	204	-96.476%
2024-12-19	12.6000	12.6000	12.3500	12.3500	+5.736%	2	205	-97.004%
2024-12-18	11.9500	11.9500	11.6800	11.6800	+2.456%	2	203	-96.832%
2024-12-17	11.4500	11.4500	11.3000	11.4000	+16.923%	25	203	-96.754%
2024-12-13	10.0000	10.0000	9.7500	9.7500	-8.793%	22	178	-96.205%
2024-12-11	10.8200	10.9400	10.6900	10.6900	-2.818%	10	184	-96.539%
2024-12-06	11.0000	11.0000	11.0000	11.0000	-0.452%	8	184	-96.636%
2024-12-04	11.0500	11.0500	11.0500	11.0500	-1.339%	1	188	-96.652%
2024-12-03	11.2000	11.2000	11.2000	11.2000	-0.444%	13	189	-96.696%
2024-12-02	11.2500	11.2500	11.2500	11.2500	-4.661%	1	187	-96.711%
2024-11-29	11.8000	11.8000	11.8000	11.8000	-8.527%	12	188	-96.864%
2024-11-27	12.9000	12.9000	12.9000	12.9000	+2.381%	2	192	-97.132%
2024-11-22	12.6000	12.6000	12.6000	12.6000	-10.000%	8	192	-97.063%
2024-11-15	13.5500	14.1000	13.5500	14.0000	+10.672%	14	196	-97.357%
2024-11-14	12.6500	12.7000	12.6500	12.6500	-2.692%	17	191	-97.075%
2024-11-12	13.0000	13.0000	13.0000	13.0000	+1.961%	2	174	-97.154%
2024-11-11	12.7500	12.7500	12.7500	12.7500	+3.239%	2	174	-97.098%
2024-11-08	12.3500	12.3500	12.3500	12.3500	+4.219%	2	174	-97.004%
2024-11-07	11.6000	11.8500	11.6000	11.8500	-7.782%	9	173	-96.878%
2024-11-06	12.8500	12.8500	12.8500	12.8500	-7.220%	4	177	-97.121%
2024-11-04	13.6100	13.8500	13.6100	13.8500	-1.773%	8	181	-97.329%
2024-10-31	13.3000	14.1000	13.3000	14.1000	+9.302%	8	175	-97.376%
2024-10-28	12.9000	12.9000	12.9000	12.9000	-11.034%	6	167	-97.132%
2024-10-24	14.5000	14.5000	14.5000	14.5000	+2.837%	2	167	-97.448%
2024-10-23	13.5000	14.1000	13.5000	14.1000	+8.462%	5	165	-97.376%
2024-10-17	13.0000	13.0000	13.0000	13.0000	-3.346%	6	163	-97.154%
2024-10-15	13.4500	13.4500	13.4500	13.4500	+6.916%	5	169	-97.249%
2024-10-14	12.5500	12.5800	12.5500	12.5800	-5.414%	2	169	-97.059%
2024-10-11	13.3000	13.3000	13.3000	13.3000	-3.693%	12	171	-97.218%
2024-10-09	14.2500	14.2500	13.8100	13.8100	-13.145%	7	172	-97.321%
2024-10-02	15.9000	15.9000	15.9000	15.9000	+6.711%	2	177	-97.673%
2024-09-26	14.9000	14.9000	14.9000	14.9000	-6.875%	10	175	-97.517%
2024-09-20	16.2500	16.2500	16.0000	16.0000	+3.226%	12	165	-97.688%
2024-09-19	15.5000	15.5000	15.5000	15.5000	-6.627%	4	170	-97.613%
2024-09-16	16.6000	16.6000	16.6000	16.6000	+0.912%	2	174	-97.771%
2024-09-11	16.8200	16.8200	16.4200	16.4500	-8.763%	17	172	-97.751%
2024-09-10	18.0300	18.0300	18.0300	18.0300	+0.726%	10	162	-97.948%
2024-09-03	17.6000	17.9000	17.5500	17.9000	+7.831%	6	152	-97.933%
2024-08-29	16.9900	16.9900	16.6000	16.6000	-7.778%	6	146	-97.771%
2024-08-28	18.0000	18.0000	18.0000	18.0000	+4.046%	1	142	-97.944%
2024-08-21	17.3000	17.3000	17.3000	17.3000	+0.290%	1	141	-97.861%
2024-08-20	17.3000	17.3000	17.1500	17.2500	+4.545%	47	140	-97.855%
2024-08-19	16.9100	16.9500	16.5000	16.5000	-2.655%	7	141	-97.758%
2024-08-16	16.9500	16.9500	16.9500	16.9500	-5.938%	2	142	-97.817%
2024-08-14	18.0000	18.0200	18.0000	18.0200	-5.158%	2	143	-97.947%
2024-08-13	19.0000	19.0000	19.0000	19.0000	-7.677%	1	141	-98.053%
2024-08-09	21.2000	21.2000	20.5000	20.5800	+0.636%	10	140	-98.202%
2024-08-08	20.4500	20.4500	20.4500	20.4500	-6.621%	2	141	-98.191%
2024-08-07	21.3000	21.9000	21.3000	21.9000	+2.098%	6	140	-98.311%
2024-08-06	21.4000	21.5500	21.4000	21.4500	+2.046%	8	134	-98.275%
2024-08-05	22.7000	22.7000	21.0200	21.0200	+4.214%	13	134	-98.240%
2024-08-02	19.1000	20.1700	19.1000	20.1700	+16.254%	8	127	-98.166%
2024-08-01	15.5000	17.3500	15.2000	17.3500	+23.488%	9	129	-97.867%
2024-07-31	14.0500	14.0500	14.0500	14.0500	-10.794%	4	120	-97.367%
2024-07-30	14.8000	15.7500	14.8000	15.7500	+9.375%	9	122	-97.651%
2024-07-25	15.1000	15.1000	14.2000	14.4000	+3.971%	14	113	-97.431%
2024-07-18	12.7500	13.8500	12.7500	13.8500	+8.203%	7	111	-97.329%
2024-07-17	11.6100	12.8000	11.6100	12.8000	+6.667%	23	104	-97.109%
2024-07-11	12.0000	12.0000	12.0000	12.0000	+3.717%	2	91	-96.917%
2024-07-09	11.6000	11.6000	11.2600	11.5700	-3.744%	3	90	-96.802%
2024-07-05	11.7800	12.0200	10.9500	12.0200	-15.826%	42	88	-96.922%
2024-07-01	14.0500	14.2800	14.0500	14.2800	+7.368%	11	69	-97.409%
2024-06-27	13.3000	13.3000	13.3000	13.3000	-4.317%	1	68	-97.218%
2024-06-26	13.9000	13.9000	13.9000	13.9000	-3.472%	3	69	-97.338%
2024-06-25	14.4000	14.4000	14.4000	14.4000	-5.759%	10	69	-97.431%
2024-06-24	15.2800	15.2800	15.2800	15.2800	+0.858%	2	69	-97.579%
2024-06-21	15.1500	15.1500	15.1500	15.1500	+2.365%	6	70	-97.558%
2024-06-20	14.0000	14.8000	14.0000	14.8000	+6.859%	13	67	-97.500%
2024-06-18	13.9800	13.9800	13.0500	13.8500	-9.477%	31	23	-97.329%
2024-06-14	15.3000	15.3000	15.3000	15.3000	+3.870%	20	23	-97.582%
2024-06-13	14.7300	14.7300	14.7300	14.7300	+3.879%	2	13	-97.488%
2024-06-12	14.1800	14.1800	14.1800	14.1800	-5.781%	10	11	-97.391%
2024-06-11	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	-97.542%

.dark-mode .QvdTSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QvdTSX{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P80ARM Dec 18 2026 80.00 Put (ARM261218P00080000)option OPRA

ARM20261218P80
ARM Dec 18 2026 80.00 Put (ARM261218P00080000)
option OPRA