Dark

ARM20261218P90
ARM Dec 18 2026 90.00 Put (ARM261218P00090000)
option OPRA

EOD

Aug 18, 2026

0.5100+24.390%(+0.1000)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4400	0.5700	0.3500	0.5100	+24.390%	112	3,872	0.000%
2026-08-14	0.3200	0.4100	0.3200	0.4100	+41.379%	2	3,867	+24.390%
2026-08-13	0.3400	0.5000	0.2900	0.2900	-23.684%	4	3,868	+75.862%
2026-08-12	0.3500	0.3800	0.3500	0.3800	-17.391%	2	3,868	+34.211%
2026-08-10	0.4600	0.4600	0.4600	0.4600	-43.902%	3	3,867	+10.870%
2026-08-05	0.8200	0.8200	0.8200	0.8200	-34.921%	1	3,870	-37.805%
2026-08-03	1.2600	1.2600	1.2600	1.2600	+4.132%	1	3,871	-59.524%
2026-07-31	1.2100	1.2100	1.2100	1.2100	-14.184%	2	3,871	-57.851%
2026-07-30	1.4100	1.4100	1.4100	1.4100	-25.000%	1	3,871	-63.830%
2026-07-28	1.8500	1.8800	1.8500	1.8800	+15.337%	13	3,872	-72.872%
2026-07-27	1.6400	1.7200	1.6300	1.6300	-28.821%	14	3,875	-68.712%
2026-07-24	1.7700	2.2900	1.7700	2.2900	+52.667%	5	3,873	-77.729%
2026-07-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,877	-66.000%
2026-07-06	1.5000	1.5000	1.5000	1.5000	+36.364%	20	3,876	-66.000%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+15.789%	2	3,890	-53.636%
2026-06-25	1.3400	1.3400	0.9500	0.9500	-22.764%	20	3,888	-46.316%
2026-06-22	1.1900	1.2300	1.1900	1.2300	+11.818%	2	3,888	-58.537%
2026-06-18	1.2900	1.2900	1.1000	1.1000	-10.569%	4	3,889	-53.636%
2026-06-17	1.2300	1.2300	1.2300	1.2300	+5.128%	2	3,889	-58.537%
2026-06-16	1.1800	1.1800	1.1700	1.1700	-22.000%	2	3,891	-56.410%
2026-06-12	1.5000	1.5000	1.5000	1.5000	+38.889%	1	3,892	-66.000%
2026-06-04	1.8300	1.8300	1.0800	1.0800	-28.000%	2	3,892	-52.778%
2026-06-02	1.5000	1.5000	1.5000	1.5000	+100.000%	1	3,892	-66.000%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-50.331%	30	3,893	-32.000%
2026-05-29	2.3100	2.3100	1.5100	1.5100	-7.927%	34	3,923	-66.225%
2026-05-28	1.6400	1.6400	1.6400	1.6400	-17.172%	1	3,898	-68.902%
2026-05-26	1.9800	1.9800	1.9800	1.9800	-2.463%	1	3,899	-74.242%
2026-05-08	2.2600	2.2600	2.0300	2.0300	-14.706%	7	3,899	-74.877%
2026-05-06	2.4900	2.5100	2.1700	2.3800	-12.821%	17	3,902	-78.571%
2026-05-05	2.6200	2.7300	2.6200	2.7300	-20.175%	6	3,907	-81.319%
2026-04-29	3.4200	3.4200	3.4200	3.4200	+3.636%	1	3,910	-85.088%
2026-04-28	3.3300	3.3300	3.3000	3.3000	+16.197%	2	3,910	-84.545%
2026-04-27	2.9500	2.9500	2.8400	2.8400	-5.333%	359	3,908	-82.042%
2026-04-22	3.2900	3.2900	2.9900	3.0000	-25.000%	11	4,187	-83.000%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-21.569%	1	4,187	-87.250%
2026-04-13	5.1000	5.1000	5.1000	5.1000	+2.000%	2	4,188	-90.000%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-4.943%	3	4,190	-89.800%
2026-04-08	5.2600	5.2600	5.2600	5.2600	-18.450%	1	4,187	-90.304%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+41.758%	1	4,188	-92.093%
2026-03-26	4.6500	4.6500	4.5500	4.5500	-4.211%	2	4,188	-88.791%
2026-03-25	4.7500	4.7500	4.7000	4.7500	-23.387%	4	4,188	-89.263%
2026-03-24	6.2000	6.2000	6.2000	6.2000	-4.615%	2	4,187	-91.774%
2026-03-20	6.5000	6.5000	6.5000	6.5000	-27.374%	1	4,185	-92.154%
2026-03-13	8.9500	8.9500	8.9500	8.9500	-5.789%	1	4,186	-94.302%
2026-03-12	8.8500	9.5000	8.8500	9.5000	-3.061%	2	4,187	-94.632%
2026-03-09	9.8500	9.8500	9.8000	9.8000	+38.614%	2	4,188	-94.796%
2026-02-25	7.0700	7.0700	7.0700	7.0700	-0.423%	10	4,196	-92.786%
2026-02-20	7.7500	7.7500	7.1000	7.1000	-13.415%	14	4,196	-92.817%
2026-02-19	8.1000	8.2000	7.8300	8.2000	+15.493%	361	4,196	-93.780%
2026-02-18	7.2500	7.2500	7.1000	7.1000	-14.458%	7	4,200	-92.817%
2026-02-17	8.3500	8.3500	8.3000	8.3000	+5.732%	2	4,204	-93.855%
2026-02-13	7.8500	7.8500	7.8500	7.8500	+3.289%	1	4,203	-93.503%
2026-02-10	7.5000	7.6000	7.5000	7.6000	-5.000%	2	4,203	-93.289%
2026-02-09	8.8400	9.1900	8.0000	8.0000	-3.030%	990	4,203	-93.625%
2026-02-06	9.9500	9.9500	8.2500	8.2500	-16.667%	6	4,541	-93.818%
2026-02-05	11.1000	12.0000	9.9000	9.9000	-15.021%	15	4,543	-94.848%
2026-02-04	12.2500	12.2500	11.5500	11.6500	-10.933%	5	4,534	-95.622%
2026-02-03	11.6500	13.0800	11.6500	13.0800	+14.236%	9	4,534	-96.101%
2026-02-02	11.5500	11.5500	11.4500	11.4500	0.000%	2	4,534	-95.546%
2026-01-30	11.4000	11.6000	11.2500	11.4500	+7.009%	42	4,534	-95.546%
2026-01-28	10.5400	10.7000	10.4100	10.7000	+14.439%	4	4,534	-95.234%
2026-01-23	9.4000	9.4000	9.3500	9.3500	+4.586%	2	4,534	-94.545%
2026-01-22	8.9400	8.9400	8.9400	8.9400	-7.358%	1	4,534	-94.295%
2026-01-21	9.7100	9.7300	9.5000	9.6500	-11.872%	379	4,535	-94.715%
2026-01-20	11.0000	11.1000	10.9500	10.9500	-2.493%	171	4,340	-95.342%
2026-01-16	11.0000	11.2300	11.0000	11.2300	-6.805%	3	4,191	-95.459%
2026-01-14	12.0500	12.0500	12.0500	12.0500	+9.050%	1	4,191	-95.768%
2026-01-13	11.0800	11.0800	11.0500	11.0500	+9.406%	2	4,190	-95.385%
2026-01-12	10.0900	10.4400	10.0900	10.1000	+1.000%	4	4,188	-94.950%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-2.913%	1	4,184	-94.900%
2026-01-08	10.3000	10.3000	10.3000	10.3000	+7.292%	1	4,183	-95.049%
2026-01-07	9.7900	9.7900	9.6000	9.6000	+10.092%	45	4,182	-94.688%
2026-01-05	8.7200	8.7200	8.7200	8.7200	-10.564%	1	4,143	-94.151%
2026-01-02	9.7000	9.7500	9.6500	9.7500	-7.845%	380	4,143	-94.769%
2025-12-31	10.4000	10.5800	10.4000	10.5800	+3.725%	4	3,977	-95.180%
2025-12-30	10.2500	10.5500	10.2000	10.2000	-6.336%	61	3,977	-95.000%
2025-12-29	10.8900	10.8900	10.8900	10.8900	+6.974%	1	3,916	-95.317%
2025-12-24	10.1800	10.1800	10.1800	10.1800	-2.584%	1	3,916	-94.990%
2025-12-23	10.1500	10.4500	10.1500	10.4500	+7.179%	705	3,916	-95.120%
2025-12-22	9.3500	9.8000	9.2500	9.7500	-1.015%	1,010	3,326	-94.769%
2025-12-19	9.8500	9.8500	9.8500	9.8500	-4.369%	2	2,322	-94.822%
2025-12-17	8.7400	10.3000	8.5200	10.3000	+20.468%	2,266	2,320	-95.049%
2025-11-26	8.5500	8.5500	8.5500	8.5500	-2.841%	12	47	-94.035%
2025-11-14	8.8000	8.8000	8.8000	8.8000	+22.222%	2	47	-94.205%
2025-11-07	7.2000	7.2000	7.2000	7.2000	+22.449%	1	47	-92.917%
2025-10-31	5.6400	5.8800	5.6400	5.8800	-5.920%	2	46	-91.327%
2025-10-30	5.7200	6.2500	5.7200	6.2500	+14.679%	11	47	-91.840%
2025-10-28	5.4500	5.4500	5.4500	5.4500	-7.627%	1	43	-90.642%
2025-10-22	5.9000	5.9000	5.9000	5.9000	-1.007%	5	42	-91.356%
2025-10-15	5.9600	5.9600	5.9600	5.9600	-1.488%	1	42	-91.443%
2025-10-06	6.0500	6.0500	6.0500	6.0500	-4.724%	5	41	-91.570%
2025-10-02	6.3500	6.3500	6.3500	6.3500	-16.447%	1	36	-91.969%
2025-08-22	7.6000	7.6000	7.6000	7.6000	-9.524%	1	36	-93.289%
2025-08-01	8.4000	8.4000	8.4000	8.4000	+17.978%	2	37	-93.929%
2025-07-31	7.1600	7.1600	7.1200	7.1200	+16.721%	5	39	-92.837%
2025-07-28	6.1000	6.1000	6.1000	6.1000	+1.836%	4	37	-91.639%
2025-07-23	5.9900	5.9900	5.9900	5.9900	-4.921%	1	39	-91.486%
2025-07-21	6.3000	6.3000	6.3000	6.3000	-8.696%	1	38	-91.905%
2025-07-17	6.9000	6.9000	6.9000	6.9000	-3.497%	1	39	-92.609%
2025-07-16	7.1500	7.1500	7.1500	7.1500	-16.860%	1	40	-92.867%
2025-07-07	8.6000	8.6000	8.6000	8.6000	+8.861%	3	39	-94.070%
2025-07-03	8.0000	8.0000	7.9000	7.9000	+3.268%	2	41	-93.544%
2025-06-27	7.7000	7.7000	7.6500	7.6500	-11.047%	2	45	-93.333%
2025-06-26	8.8000	8.8000	8.6000	8.6000	-17.703%	2	46	-94.070%
2025-06-24	10.4500	10.4500	10.4500	10.4500	-5.430%	1	46	-95.120%
2025-06-23	11.6200	11.6200	11.0500	11.0500	+5.238%	3	47	-95.385%
2025-06-17	10.5000	10.5000	10.5000	10.5000	-7.080%	1	46	-95.143%
2025-06-16	11.3000	11.3000	11.3000	11.3000	-7.755%	1	45	-95.487%
2025-06-13	12.2500	12.2500	12.2500	12.2500	+7.930%	2	46	-95.837%
2025-06-11	11.4500	11.4500	11.3500	11.3500	-14.340%	3	46	-95.507%
2025-06-03	13.2500	13.2500	13.2500	13.2500	-0.749%	1	46	-96.151%
2025-05-29	13.3500	13.3500	13.3500	13.3500	+9.247%	1	46	-96.180%
2025-05-28	12.2200	12.2200	12.2200	12.2200	-9.948%	1	46	-95.827%
2025-05-23	13.5700	13.5700	13.5700	13.5700	+6.850%	2	44	-96.242%
2025-05-14	12.7000	12.7000	12.7000	12.7000	-3.788%	6	44	-95.984%
2025-05-13	13.2000	13.2000	13.2000	13.2000	-16.667%	6	50	-96.136%
2025-05-09	15.8400	15.8400	15.8400	15.8400	+1.538%	4	44	-96.780%
2025-05-07	15.6000	15.6000	15.6000	15.6000	-2.500%	6	42	-96.731%
2025-05-06	16.0000	16.0000	16.0000	16.0000	+0.313%	6	48	-96.813%
2025-05-02	15.9500	15.9500	15.9500	15.9500	-4.491%	2	48	-96.803%
2025-05-01	16.7000	16.7000	16.7000	16.7000	-2.339%	6	48	-96.946%
2025-04-28	17.7000	17.7000	17.1000	17.1000	-9.572%	12	48	-97.018%
2025-04-23	18.5600	18.9100	17.9500	18.9100	-4.495%	8	54	-97.303%
2025-04-14	19.8000	19.8000	19.8000	19.8000	-4.990%	6	53	-97.424%
2025-04-11	21.6500	21.6500	20.8400	20.8400	-21.918%	12	59	-97.553%
2025-04-09	26.6900	26.6900	26.6900	26.6900	+4.462%	1	54	-98.089%
2025-04-08	25.5500	25.5500	25.5500	25.5500	-2.592%	1	54	-98.004%
2025-04-07	26.2300	26.2300	26.2300	26.2300	+1.785%	1	55	-98.056%
2025-04-04	25.7700	25.7700	25.7700	25.7700	+17.725%	8	55	-98.021%
2025-04-03	21.0500	21.8900	21.0500	21.8900	+12.835%	11	55	-97.670%
2025-03-11	18.7500	19.4000	18.7500	19.4000	+12.791%	3	60	-97.371%
2025-03-10	16.6500	17.2000	16.6500	17.2000	+2.138%	3	61	-97.035%
2025-03-04	16.8400	16.8400	16.8400	16.8400	+43.319%	1	64	-96.971%
2025-02-21	11.7500	11.7500	11.7500	11.7500	+6.818%	6	63	-95.660%
2025-02-20	11.0000	11.0000	11.0000	11.0000	+9.235%	1	60	-95.364%
2025-02-19	10.0700	10.0700	10.0700	10.0700	-5.888%	1	60	-94.935%
2025-02-18	10.7800	10.7800	10.7000	10.7000	-0.558%	4	61	-95.234%
2025-02-14	10.7600	10.7600	10.7600	10.7600	+3.462%	2	61	-95.260%
2025-02-13	9.7000	10.4000	9.7000	10.4000	-3.256%	3	61	-95.096%
2025-02-12	10.7500	10.7500	10.7500	10.7500	+1.511%	1	62	-95.256%
2025-02-11	10.5900	10.5900	10.5900	10.5900	+2.319%	2	63	-95.184%
2025-02-07	10.3500	10.3500	10.3500	10.3500	-0.481%	2	63	-95.072%
2025-02-06	10.5000	10.5000	10.0900	10.4000	+1.961%	26	62	-95.096%
2025-02-05	10.4000	10.4000	10.1500	10.2000	-5.556%	8	75	-95.000%
2025-02-04	11.0000	11.0000	10.8000	10.8000	-1.818%	5	78	-95.278%
2025-01-31	11.0000	11.0000	11.0000	11.0000	-9.016%	6	81	-95.364%
2025-01-27	12.0900	12.0900	12.0900	12.0900	+20.418%	1	84	-95.782%
2025-01-23	11.3500	11.3500	9.8500	10.0400	+9.012%	3	83	-94.920%
2025-01-22	9.2100	9.2100	9.2100	9.2100	-23.186%	2	82	-94.463%
2025-01-17	11.9900	11.9900	11.9900	11.9900	-5.961%	2	85	-95.746%
2025-01-15	12.8000	12.8000	12.7500	12.7500	-6.456%	4	85	-96.000%
2025-01-07	13.6300	13.6300	13.6300	13.6300	-6.962%	10	89	-96.258%
2025-01-03	14.6500	14.6500	14.6500	14.6500	-11.212%	20	99	-96.519%
2024-12-20	16.5000	16.5000	16.5000	16.5000	+16.608%	1	89	-96.909%
2024-12-16	14.2500	14.2500	14.1300	14.1500	+9.690%	5	88	-96.396%
2024-12-13	12.9000	12.9000	12.9000	12.9000	-10.541%	8	85	-96.047%
2024-12-11	14.4200	14.4200	14.4200	14.4200	-2.765%	6	89	-96.463%
2024-12-03	14.8300	14.8300	14.8300	14.8300	-2.112%	2	89	-96.561%
2024-12-02	15.1500	15.1500	15.1500	15.1500	-8.182%	3	91	-96.634%
2024-11-27	16.5000	16.5000	16.5000	16.5000	+5.431%	2	91	-96.909%
2024-11-25	15.6500	15.6500	15.6500	15.6500	-6.287%	2	91	-96.741%
2024-11-06	16.7000	16.7000	16.7000	16.7000	-5.968%	1	93	-96.946%
2024-11-05	17.7600	17.7600	17.7600	17.7600	-0.782%	1	92	-97.128%
2024-11-04	17.6600	17.9000	17.6600	17.9000	+11.388%	21	91	-97.151%
2024-10-29	16.6800	16.6800	16.0700	16.0700	-10.324%	13	90	-96.826%
2024-10-25	17.9200	17.9200	17.9200	17.9200	-3.914%	2	79	-97.154%
2024-10-24	18.6500	18.6500	18.6500	18.6500	+4.482%	1	78	-97.265%
2024-10-23	17.8500	17.8500	17.8500	17.8500	+4.692%	10	77	-97.143%
2024-10-22	17.0500	17.0500	17.0500	17.0500	+3.710%	2	87	-97.009%
2024-10-17	16.4400	16.4400	16.4400	16.4400	-7.796%	2	89	-96.898%
2024-10-15	17.3000	17.8300	17.1100	17.8300	+10.062%	21	87	-97.140%
2024-10-14	16.2000	16.2000	16.2000	16.2000	-8.989%	2	101	-96.852%
2024-10-09	18.2500	18.2500	17.8000	17.8000	-6.365%	36	103	-97.135%
2024-09-26	19.0100	19.0100	19.0100	19.0100	-10.330%	3	103	-97.317%
2024-09-17	21.2000	21.2000	21.2000	21.2000	+1.727%	1	100	-97.594%
2024-09-16	21.0500	21.1000	20.6800	20.8400	+7.700%	5	100	-97.553%
2024-09-13	19.3500	19.3500	19.3500	19.3500	-5.610%	2	97	-97.364%
2024-09-12	20.5000	20.5000	20.5000	20.5000	-5.312%	1	96	-97.512%
2024-09-11	21.6500	21.6500	21.6500	21.6500	-12.455%	10	97	-97.644%
2024-09-06	24.7300	24.7300	24.7300	24.7300	+7.289%	4	107	-97.938%
2024-09-03	22.0000	23.0500	22.0000	23.0500	+11.084%	4	109	-97.787%
2024-08-30	20.7500	20.7500	20.7500	20.7500	-1.190%	2	110	-97.542%
2024-08-29	21.0000	21.0000	21.0000	21.0000	-3.670%	1	110	-97.571%
2024-08-21	21.6200	21.8000	21.6200	21.8000	-0.229%	3	109	-97.661%
2024-08-20	22.0000	22.0000	21.8500	21.8500	+1.157%	37	107	-97.666%
2024-08-16	22.0000	22.0000	21.6000	21.6000	-1.370%	4	107	-97.639%
2024-08-15	21.9000	21.9000	21.9000	21.9000	-15.116%	5	105	-97.671%
2024-08-09	25.8800	25.8800	25.6500	25.8000	-2.642%	56	100	-98.023%
2024-08-07	26.5000	26.5000	26.5000	26.5000	-2.502%	1	97	-98.075%
2024-08-05	27.1800	27.1800	27.1800	27.1800	+9.157%	1	96	-98.124%
2024-08-02	24.9000	24.9000	24.6000	24.9000	+13.182%	22	95	-97.952%
2024-08-01	19.0500	22.4900	19.0500	22.0000	+25.000%	16	83	-97.682%
2024-07-25	17.6000	17.6000	17.6000	17.6000	+1.149%	3	69	-97.102%
2024-07-18	16.5000	17.4000	16.5000	17.4000	+11.538%	7	66	-97.069%
2024-07-16	15.6000	15.6000	15.6000	15.6000	+6.485%	1	59	-96.731%
2024-07-12	14.7500	14.7500	14.6400	14.6500	-6.090%	8	60	-96.519%
2024-07-11	15.1000	15.6000	15.1000	15.6000	+7.884%	4	60	-96.731%
2024-07-10	15.0500	15.0500	14.4600	14.4600	+1.048%	4	56	-96.473%
2024-07-09	14.4300	14.4300	14.1000	14.3100	-10.000%	4	52	-96.436%
2024-07-03	16.1900	16.3500	15.9000	15.9000	-10.423%	4	48	-96.792%
2024-06-25	18.0000	18.0000	17.7500	17.7500	-6.824%	40	48	-97.127%
2024-06-24	19.0500	19.0500	19.0500	19.0500	+0.369%	1	9	-97.323%
2024-06-21	18.9800	18.9800	18.9800	18.9800	+5.269%	2	8	-97.313%
2024-06-18	18.0300	18.0300	18.0300	18.0300	-5.255%	2	5	-97.171%
2024-06-14	19.0300	19.0300	19.0300	19.0300	0.000%	10	5	-97.320%

.dark-mode .ksz83k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksz83k{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P90ARM Dec 18 2026 90.00 Put (ARM261218P00090000)option OPRA

ARM20261218P90
ARM Dec 18 2026 90.00 Put (ARM261218P00090000)
option OPRA