Dark

ARM20261218P85
ARM Dec 18 2026 85.00 Put (ARM261218P00085000)
option OPRA

EOD

Aug 19, 2026

0.4200+16.667%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.4000	0.4200	0.4000	0.4200	+16.667%	2	937	0.000%
2026-08-18	0.3000	0.4200	0.3000	0.3600	+56.522%	112	938	+16.667%
2026-08-17	0.2000	0.3300	0.2000	0.2300	-48.889%	38	881	+82.609%
2026-08-13	0.3200	0.4500	0.3200	0.4500	+80.000%	2	868	-6.667%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-39.024%	1	868	+68.000%
2026-08-10	0.3800	0.4100	0.3800	0.4100	-75.882%	2	868	+2.439%
2026-07-17	1.8000	1.8200	1.6500	1.7000	-5.556%	147	868	-75.294%
2026-07-16	1.7000	1.8000	1.5900	1.8000	+16.129%	25	952	-76.667%
2026-07-15	1.4000	1.5500	1.4000	1.5500	+6.897%	21	972	-72.903%
2026-07-14	1.3000	1.4500	1.3000	1.4500	+7.407%	4	965	-71.034%
2026-07-13	1.3000	1.3500	1.3000	1.3500	+32.353%	2	963	-68.889%
2026-07-09	1.3000	1.3000	1.0200	1.0200	-34.194%	10	961	-58.824%
2026-07-08	1.5500	1.5500	1.5500	1.5500	+3.333%	2	961	-72.903%
2026-07-07	1.4000	1.5000	1.4000	1.5000	+25.000%	4	959	-72.000%
2026-07-06	1.1500	1.2000	1.1500	1.2000	0.000%	2	955	-65.000%
2026-07-02	1.1500	1.2000	1.1500	1.2000	+4.348%	2	954	-65.000%
2026-07-01	1.1000	1.1500	1.1000	1.1500	+27.778%	51	954	-63.478%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-25.000%	1	926	-53.333%
2026-06-24	1.1000	1.2000	1.1000	1.2000	0.000%	6	927	-65.000%
2026-06-23	1.0600	1.2000	1.0600	1.2000	+9.091%	5	921	-65.000%
2026-06-18	0.9000	1.1000	0.9000	1.1000	+4.762%	19	900	-61.818%
2026-06-17	1.0300	1.0500	1.0300	1.0500	+5.000%	15	900	-60.000%
2026-06-16	1.0500	1.0500	1.0000	1.0000	-28.571%	15	885	-58.000%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-26.702%	1	870	-70.000%
2026-05-21	1.9100	1.9100	1.9100	1.9100	+0.526%	1	869	-78.010%
2026-05-08	1.9000	1.9000	1.9000	1.9000	-28.839%	3	870	-77.895%
2026-04-30	2.6700	2.6700	2.6700	2.6700	-4.301%	1	867	-84.270%
2026-04-29	2.7900	2.7900	2.7900	2.7900	-2.448%	2	867	-84.946%
2026-04-28	2.5900	2.8600	2.5900	2.8600	+25.991%	12	867	-85.315%
2026-04-27	2.2700	2.2700	2.2700	2.2700	-17.455%	1	856	-81.498%
2026-04-23	2.7500	2.7500	2.7500	2.7500	+13.169%	1	856	-84.727%
2026-04-22	2.4300	2.4300	2.4300	2.4300	-45.147%	1	856	-82.716%
2026-04-09	4.4300	4.4300	4.4300	4.4300	-40.135%	6	856	-90.519%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+5.714%	1	856	-94.324%
2026-02-06	7.0000	7.0000	7.0000	7.0000	-27.461%	1	856	-94.000%
2026-01-29	9.6500	9.6500	9.6500	9.6500	+14.881%	3	856	-95.648%
2026-01-28	8.4000	8.4000	8.4000	8.4000	+12.601%	1	854	-95.000%
2026-01-22	7.4600	7.4600	7.4600	7.4600	-29.623%	1	854	-94.370%
2026-01-14	9.2000	10.6000	9.2000	10.6000	+15.217%	77	855	-96.038%
2026-01-13	9.4000	9.4000	9.2000	9.2000	+9.524%	3	820	-95.435%
2026-01-12	8.5500	8.5500	8.3500	8.4000	+1.818%	53	817	-95.000%
2026-01-09	8.2500	8.2500	8.2500	8.2500	-1.786%	65	809	-94.909%
2026-01-08	8.4500	8.4500	8.4000	8.4000	+7.143%	109	774	-95.000%
2026-01-06	7.8400	7.8400	7.8400	7.8400	-6.667%	1	718	-94.643%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-0.119%	1	718	-95.000%
2025-12-26	8.4100	8.4100	8.4100	8.4100	+54.312%	1	717	-95.006%
2025-12-10	5.4500	5.4500	5.4500	5.4500	-11.382%	5	717	-92.294%
2025-12-02	6.1500	6.1500	6.1500	6.1500	-23.602%	1	717	-93.171%
2025-11-21	8.0500	8.0500	8.0500	8.0500	+29.839%	1	718	-94.783%
2025-11-11	6.2000	6.2000	6.2000	6.2000	+13.761%	22	695	-93.226%
2025-11-05	5.4500	5.4500	5.4500	5.4500	+2.830%	355	695	-92.294%
2025-11-04	5.3000	5.3000	5.3000	5.3000	+4.950%	2	715	-92.075%
2025-10-14	5.0500	5.0500	5.0500	5.0500	-15.833%	10	717	-91.683%
2025-09-29	6.0000	6.0000	5.9500	6.0000	+3.806%	3	727	-93.000%
2025-09-23	5.7800	5.7800	5.7800	5.7800	-3.344%	3	730	-92.734%
2025-08-22	5.9800	5.9800	5.9800	5.9800	-1.967%	1	731	-92.977%
2025-07-22	6.2500	6.2500	5.9700	6.1000	+15.094%	12	730	-93.115%
2025-07-21	5.5000	7.5600	4.3300	5.3000	-7.826%	6	721	-92.075%
2025-07-18	5.6500	6.7800	4.8300	5.7500	-2.542%	10	724	-92.696%
2025-07-17	5.5900	5.9000	4.7100	5.9000	-15.594%	16	729	-92.881%
2025-07-16	5.2300	7.0100	5.2300	6.9900	+2.794%	6	737	-93.991%
2025-07-14	6.8000	6.8000	6.8000	6.8000	-10.995%	1	740	-93.824%
2025-07-08	7.1500	7.6400	6.7800	7.6400	+7.003%	31	741	-94.503%
2025-07-07	7.1400	7.1400	7.1400	7.1400	+5.778%	3	736	-94.118%
2025-06-27	6.9000	6.9000	6.7500	6.7500	-6.897%	2	738	-93.778%
2025-06-26	7.5500	7.5500	7.2000	7.2500	-11.585%	6	737	-94.207%
2025-06-25	8.2000	8.2000	8.2000	8.2000	-2.381%	1	737	-94.878%
2025-06-24	8.4500	8.4500	8.4000	8.4000	-10.160%	2	736	-95.000%
2025-06-23	10.1200	10.1200	9.3500	9.3500	-0.532%	4	736	-95.508%
2025-06-20	9.5500	9.5500	9.4000	9.4000	+2.174%	6	737	-95.532%
2025-06-17	9.2000	9.2000	9.2000	9.2000	-0.541%	5	736	-95.435%
2025-06-16	9.4000	9.4000	9.2500	9.2500	-4.145%	356	741	-95.459%
2025-06-11	9.9000	9.9000	9.6500	9.6500	-15.053%	4	458	-95.648%
2025-06-03	11.3600	11.3600	11.3600	11.3600	+0.978%	10	458	-96.303%
2025-05-29	11.2500	11.2500	11.2500	11.2500	-29.112%	5	448	-96.267%
2025-04-30	15.8700	15.8700	15.8700	15.8700	+1.341%	3	443	-97.353%
2025-04-28	15.0800	15.6600	15.0800	15.6600	-18.225%	4	440	-97.318%
2025-04-10	19.3000	19.3000	19.1500	19.1500	+2.681%	19	441	-97.807%
2025-04-09	18.6000	18.6500	18.5000	18.6500	-21.737%	5	460	-97.748%
2025-04-07	26.5500	26.5500	22.5200	23.8300	+1.838%	12	464	-98.238%
2025-04-04	22.0400	23.4000	22.0300	23.4000	+59.618%	16	461	-98.205%
2025-03-18	14.6600	14.6600	14.6600	14.6600	-7.915%	1	459	-97.135%
2025-03-10	15.3000	15.9300	15.3000	15.9200	+19.430%	11	459	-97.362%
2025-03-07	13.3300	13.3300	13.3300	13.3300	+19.018%	16	462	-96.849%
2025-02-27	11.2000	11.2000	11.2000	11.2000	+25.843%	1	461	-96.250%
2025-02-05	8.9000	8.9000	8.9000	8.9000	+14.839%	1	462	-95.281%
2025-01-22	8.2500	8.2500	7.7500	7.7500	-27.907%	22	461	-94.581%
2025-01-16	10.8000	10.8000	10.7500	10.7500	-0.922%	51	442	-96.093%
2025-01-15	11.7000	11.7000	10.8500	10.8500	-10.331%	3	392	-96.129%
2025-01-14	12.1000	12.1000	11.9500	12.1000	-19.601%	106	391	-96.529%
2024-12-23	15.2800	15.2800	15.0500	15.0500	+13.585%	201	291	-97.209%
2024-12-17	13.2500	13.2500	13.2500	13.2500	+10.417%	1	92	-96.830%
2024-12-12	12.0000	12.0000	12.0000	12.0000	-6.687%	2	93	-96.500%
2024-12-04	12.8600	12.8600	12.8600	12.8600	-18.089%	5	95	-96.734%
2024-10-10	15.7000	15.7000	15.7000	15.7000	-0.317%	1	95	-97.325%
2024-10-09	15.7500	15.7500	15.7500	15.7500	-5.576%	1	95	-97.333%
2024-10-08	16.6800	16.6800	16.6800	16.6800	-0.714%	4	95	-97.482%
2024-10-07	16.8000	16.8000	16.8000	16.8000	-5.352%	1	97	-97.500%
2024-09-23	17.7500	17.7500	17.7500	17.7500	-3.217%	2	98	-97.634%
2024-09-18	18.3400	18.3400	18.3400	18.3400	-11.401%	2	99	-97.710%
2024-09-09	20.7000	20.7000	20.7000	20.7000	-6.122%	2	101	-97.971%
2024-09-06	22.0500	22.0500	22.0500	22.0500	+12.788%	2	99	-98.095%
2024-08-26	19.5500	19.5500	19.5500	19.5500	+0.773%	1	98	-97.852%
2024-08-21	19.4000	19.4000	19.4000	19.4000	-0.513%	2	99	-97.835%
2024-08-20	19.6000	19.6000	19.4000	19.5000	+1.036%	75	97	-97.846%
2024-08-16	19.3000	19.3000	19.3000	19.3000	-1.026%	2	32	-97.824%
2024-08-15	19.3000	19.5000	19.3000	19.5000	-2.985%	24	31	-97.846%
2024-08-14	20.1000	20.1000	20.1000	20.1000	-11.297%	1	52	-97.910%
2024-08-06	22.6600	22.6600	22.6600	22.6600	-5.975%	1	51	-98.147%
2024-08-05	24.6200	24.6200	23.7000	24.1000	+22.335%	4	50	-98.257%
2024-08-01	19.7500	19.7500	19.7000	19.7000	+22.133%	6	50	-97.868%
2024-07-31	16.3000	16.3000	16.1300	16.1300	-2.302%	12	44	-97.396%
2024-07-29	16.5100	16.5100	16.5100	16.5100	-1.433%	2	38	-97.456%
2024-07-25	16.2000	16.7500	16.2000	16.7500	+8.766%	12	36	-97.493%
2024-07-24	15.4000	15.4000	15.4000	15.4000	+9.609%	1	24	-97.273%
2024-07-23	14.0500	14.0500	14.0500	14.0500	-5.768%	1	23	-97.011%
2024-07-17	14.3600	14.9100	14.3600	14.9100	+12.955%	3	22	-97.183%
2024-07-16	13.2000	13.2000	13.2000	13.2000	+6.452%	3	19	-96.818%
2024-07-15	12.4000	12.4000	12.4000	12.4000	-10.145%	1	19	-96.613%
2024-07-11	13.5000	13.8000	13.5000	13.8000	+2.222%	2	19	-96.957%
2024-07-05	13.5000	13.5000	13.5000	13.5000	-14.880%	10	17	-96.889%
2024-07-02	15.8600	15.8600	15.8600	15.8600	+0.698%	2	12	-97.352%
2024-07-01	15.5900	15.7500	15.5900	15.7500	-1.130%	2	10	-97.333%
2024-06-26	15.9200	15.9300	15.9200	15.9300	-5.179%	5	8	-97.363%
2024-06-24	17.1100	17.1100	16.8000	16.8000	+6.329%	6	9	-97.500%
2024-06-14	15.8000	15.8000	15.8000	15.8000	-3.659%	2	4	-97.342%
2024-06-13	17.0000	17.0000	16.4000	16.4000	-6.286%	6	4	-97.439%
2024-06-11	17.5300	17.5300	17.5000	17.5000	0.000%	4	4	-97.600%

.dark-mode .skPpD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skPpD7{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P85ARM Dec 18 2026 85.00 Put (ARM261218P00085000)option OPRA

ARM20261218P85
ARM Dec 18 2026 85.00 Put (ARM261218P00085000)
option OPRA