Dark

ARM20261218P95
ARM Dec 18 2026 95.00 Put (ARM261218P00095000)
option OPRA

EOD

Aug 18, 2026

0.5400+10.204%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5000	0.5400	0.5000	0.5400	+10.204%	2	2,729	0.000%
2026-08-13	0.4600	0.4900	0.4600	0.4900	+6.522%	2	2,728	+10.204%
2026-08-12	0.4000	0.4600	0.4000	0.4600	-23.333%	2	2,728	+17.391%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-76.000%	1	2,727	-10.000%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+23.762%	29	2,728	-78.400%
2026-07-23	2.0200	2.0200	2.0200	2.0200	-2.415%	1	2,757	-73.267%
2026-07-13	1.8700	2.0800	1.8400	2.0700	+38.000%	20	2,757	-73.913%
2026-06-25	1.5800	1.5800	1.2000	1.5000	-25.000%	26	2,750	-64.000%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+25.000%	1	2,730	-73.000%
2026-06-08	1.5000	1.6900	1.4700	1.6000	+6.667%	83	2,730	-66.250%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+6.383%	10	2,731	-64.000%
2026-06-04	1.9300	1.9300	1.2800	1.4100	-52.525%	32	2,731	-61.702%
2026-05-14	3.1000	3.1000	2.9700	2.9700	+10.409%	2	2,729	-81.818%
2026-05-06	2.6900	2.6900	2.6900	2.6900	-11.513%	1	2,729	-79.926%
2026-05-05	3.0400	3.0400	3.0400	3.0400	-17.391%	1	2,729	-82.237%
2026-05-04	3.6800	3.6800	3.6800	3.6800	+4.545%	600	3,330	-85.326%
2026-04-30	3.5200	3.5200	3.5200	3.5200	+7.975%	1	3,036	-84.659%
2026-04-27	3.2600	3.2600	3.2600	3.2600	-13.757%	1	3,037	-83.436%
2026-04-23	3.7200	3.7800	3.7200	3.7800	-16.000%	3	3,038	-85.714%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-14.286%	10	3,041	-88.000%
2026-04-16	5.0300	5.2500	5.0300	5.2500	-7.244%	8	3,047	-89.714%
2026-04-13	5.6600	5.6600	5.6600	5.6600	-5.980%	1	3,054	-90.459%
2026-04-10	6.0200	6.0200	6.0200	6.0200	-4.596%	1	3,053	-91.030%
2026-04-09	6.5200	6.6500	6.3100	6.3100	+5.872%	18	3,052	-91.442%
2026-04-01	5.9500	5.9600	5.9500	5.9600	-23.196%	4	3,039	-90.940%
2026-03-30	7.7600	7.7600	7.7600	7.7600	+13.285%	1	3,043	-93.041%
2026-03-27	6.7300	6.8500	6.7300	6.8500	+21.239%	2	3,042	-92.117%
2026-03-26	5.6500	5.6500	5.6500	5.6500	-4.882%	6	3,041	-90.442%
2026-03-25	5.7500	5.9400	5.7500	5.9400	-19.184%	7	3,047	-90.909%
2026-03-24	7.3900	7.3900	7.3500	7.3500	+8.088%	4	3,044	-92.653%
2026-03-23	6.8000	6.8000	6.8000	6.8000	-31.104%	1	3,044	-92.059%
2026-03-16	9.8700	9.8700	9.8700	9.8700	+7.516%	2	3,044	-94.529%
2026-03-04	9.1800	9.1800	9.1800	9.1800	-4.375%	1	3,042	-94.118%
2026-03-02	9.6000	9.6000	9.6000	9.6000	-1.941%	1	3,042	-94.375%
2026-02-17	9.7500	9.7900	9.7000	9.7900	+10.998%	4	3,041	-94.484%
2026-02-10	8.7300	8.8200	8.7300	8.8200	-7.644%	2	3,041	-93.878%
2026-02-09	9.5500	9.5500	9.5500	9.5500	-2.551%	1	3,041	-94.346%
2026-02-06	9.9000	9.9000	9.8000	9.8000	-23.137%	2	3,042	-94.490%
2026-02-05	13.5000	13.5000	12.2500	12.7500	-11.765%	702	3,041	-95.765%
2026-02-04	14.4500	14.4500	14.4500	14.4500	+6.642%	1	2,664	-96.263%
2026-02-02	13.5500	13.5500	13.5500	13.5500	+13.579%	6	2,663	-96.015%
2026-01-28	11.9300	11.9300	11.9300	11.9300	+6.044%	1	2,657	-95.474%
2026-01-27	11.2500	11.2500	11.2500	11.2500	-0.881%	2	2,656	-95.200%
2026-01-26	11.5000	11.5000	11.3500	11.3500	+7.379%	402	2,658	-95.242%
2026-01-22	10.5700	10.5700	10.5700	10.5700	-21.237%	1	2,256	-94.891%
2026-01-20	13.4200	13.4200	13.4200	13.4200	-5.825%	1	2,255	-95.976%
2026-01-14	14.1500	14.3000	14.1500	14.2500	+21.277%	191	2,254	-96.211%
2026-01-09	11.7500	11.7500	11.7500	11.7500	-2.893%	150	2,130	-95.404%
2026-01-08	12.1000	12.1000	12.1000	12.1000	+1.086%	35	1,981	-95.537%
2026-01-02	11.9700	11.9700	11.9700	11.9700	-1.481%	10	1,981	-95.489%
2025-12-30	12.5500	12.5500	12.1500	12.1500	-6.897%	59	1,981	-95.556%
2025-12-29	13.0500	13.0500	13.0500	13.0500	+6.098%	1	1,931	-95.862%
2025-12-26	12.3000	12.3000	12.3000	12.3000	+0.408%	5	1,930	-95.610%
2025-12-23	12.5300	12.5800	12.0400	12.2500	+0.410%	704	1,933	-95.592%
2025-12-17	11.0000	12.2000	11.0000	12.2000	+67.123%	9	1,343	-95.574%
2025-12-10	7.3000	7.3000	7.3000	7.3000	-27.363%	2	1,335	-92.603%
2025-11-26	10.0500	10.0500	10.0500	10.0500	+6.349%	1,000	400	-94.627%
2025-11-20	9.4500	9.4500	9.4500	9.4500	-1.047%	29	400	-94.286%
2025-11-13	9.2000	9.5500	9.1000	9.5500	+27.333%	51	374	-94.346%
2025-11-06	6.8000	7.5000	6.8000	7.5000	+2.740%	6	347	-92.800%
2025-10-17	7.3000	7.3000	7.3000	7.3000	-0.409%	1	348	-92.603%
2025-10-16	7.3300	7.3300	7.3300	7.3300	-0.946%	10	348	-92.633%
2025-10-14	7.4000	7.4000	7.4000	7.4000	-5.732%	1	348	-92.703%
2025-09-19	7.8500	7.8500	7.8500	7.8500	-12.486%	1	347	-93.121%
2025-09-04	8.9700	8.9700	8.9700	8.9700	-3.027%	1	347	-93.980%
2025-09-03	9.2500	9.2500	9.2500	9.2500	-5.612%	250	347	-94.162%
2025-09-02	9.8000	9.8000	9.8000	9.8000	+3.376%	1	97	-94.490%
2025-08-19	9.4800	9.4800	9.4800	9.4800	+8.966%	1	97	-94.304%
2025-08-18	8.7000	8.7000	8.7000	8.7000	-6.952%	1	97	-93.793%
2025-08-01	9.7900	9.8000	9.3500	9.3500	+17.610%	16	97	-94.225%
2025-07-21	7.9500	7.9500	7.9500	7.9500	-0.625%	1	107	-93.208%
2025-07-18	8.0500	8.0500	7.9500	8.0000	-13.043%	3	107	-93.250%
2025-07-03	9.4000	9.4000	9.2000	9.2000	-24.590%	2	107	-94.130%
2025-06-17	12.2000	12.2000	12.2000	12.2000	-0.408%	1	107	-95.574%
2025-06-16	12.2500	12.2500	12.2500	12.2500	-5.624%	1	107	-95.592%
2025-06-09	12.9800	12.9800	12.9800	12.9800	-6.753%	1	107	-95.840%
2025-05-28	13.9200	13.9200	13.9200	13.9200	-11.224%	1	107	-96.121%
2025-05-23	15.6800	15.6800	15.6800	15.6800	+9.421%	2	107	-96.556%
2025-05-16	14.3300	14.3300	14.3300	14.3300	-5.724%	2	107	-96.232%
2025-05-13	15.2000	15.2000	15.2000	15.2000	-18.933%	1	107	-96.447%
2025-05-01	18.3700	18.7500	18.3700	18.7500	-7.817%	2	107	-97.120%
2025-04-28	19.5100	20.3400	19.5100	20.3400	-11.680%	2	108	-97.345%
2025-04-11	23.0300	23.0300	23.0300	23.0300	-4.835%	20	108	-97.655%
2025-04-10	24.8000	24.8000	24.2000	24.2000	+3.596%	49	103	-97.769%
2025-04-09	24.3500	24.3500	23.3600	23.3600	-18.350%	14	58	-97.688%
2025-04-07	28.6100	28.6100	28.6100	28.6100	-4.474%	10	58	-98.113%
2025-04-04	27.2000	29.9500	27.2000	29.9500	+24.429%	8	58	-98.197%
2025-04-03	24.0700	24.0700	24.0700	24.0700	+5.570%	2	58	-97.757%
2025-03-31	22.8000	22.8000	22.8000	22.8000	+15.152%	1	57	-97.632%
2025-03-10	18.9000	19.8000	18.9000	19.8000	+7.027%	4	58	-97.273%
2025-03-07	18.5000	18.5000	18.5000	18.5000	0.000%	30	57	-97.081%
2025-03-04	18.5300	18.5300	18.5000	18.5000	+14.198%	21	71	-97.081%
2025-02-27	16.2000	16.2000	16.2000	16.2000	+10.959%	1	72	-96.667%
2025-02-26	14.6000	14.6000	14.6000	14.6000	-6.410%	1	72	-96.301%
2025-02-25	15.6000	15.6000	15.6000	15.6000	+30.000%	1	72	-96.538%
2025-02-14	12.0000	12.0000	12.0000	12.0000	+1.695%	2	72	-95.500%
2025-02-07	11.8000	11.8000	11.8000	11.8000	+2.165%	2	72	-95.424%
2025-02-06	11.5500	11.5500	11.5500	11.5500	-23.762%	14	73	-95.325%
2025-01-27	15.1500	15.1500	15.1500	15.1500	-20.053%	1	87	-96.436%
2024-11-27	19.1000	19.1000	18.9500	18.9500	+6.162%	5	81	-97.150%
2024-11-07	17.8500	17.8500	17.8500	17.8500	-7.031%	1	81	-96.975%
2024-10-21	19.2000	19.2000	19.2000	19.2000	-13.901%	1	82	-97.188%
2024-10-01	22.3000	22.3000	22.3000	22.3000	-0.977%	1	82	-97.578%
2024-09-24	22.3500	22.5200	22.3500	22.5200	-5.774%	14	83	-97.602%
2024-09-11	23.9000	23.9000	23.9000	23.9000	-12.550%	9	88	-97.741%
2024-09-06	28.0000	28.0000	27.3200	27.3300	+4.994%	20	81	-98.024%
2024-09-04	26.8000	26.8000	26.0200	26.0300	+10.297%	20	77	-97.925%
2024-08-29	23.6000	23.6000	23.6000	23.6000	-3.673%	1	88	-97.712%
2024-08-20	24.5500	24.5500	24.5000	24.5000	+1.449%	10	87	-97.796%
2024-08-15	24.1500	24.1500	24.1500	24.1500	-5.294%	5	87	-97.764%
2024-08-14	24.8200	25.5000	24.8200	25.5000	-16.992%	24	82	-97.882%
2024-08-07	30.7200	30.7200	30.7200	30.7200	+4.383%	1	58	-98.242%
2024-08-06	29.4300	29.4300	29.4300	29.4300	+6.476%	14	57	-98.165%
2024-08-02	27.6400	27.6400	27.6400	27.6400	+32.249%	2	43	-98.046%
2024-07-29	21.2000	21.2000	20.9000	20.9000	+6.307%	2	41	-97.416%
2024-07-24	19.6600	19.6600	19.6600	19.6600	+17.373%	1	40	-97.253%
2024-07-16	16.7500	16.7500	16.7500	16.7500	-4.775%	20	40	-96.776%
2024-07-05	17.5900	17.5900	17.5900	17.5900	-3.352%	4	20	-96.930%
2024-07-03	18.2000	18.2000	18.2000	18.2000	-4.712%	15	7	-97.033%
2024-07-02	19.1000	19.1000	19.1000	19.1000	-2.551%	1	7	-97.173%
2024-07-01	20.3000	20.3000	19.6000	19.6000	-1.754%	2	8	-97.245%
2024-06-25	20.0000	20.0000	19.4700	19.9500	-6.906%	4	6	-97.293%
2024-06-24	21.5500	21.5500	21.4300	21.4300	+1.854%	2	4	-97.480%
2024-06-12	21.0400	21.0400	21.0400	21.0400	0.000%	2	2	-97.433%

.dark-mode .kzh5dY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kzh5dY{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P95ARM Dec 18 2026 95.00 Put (ARM261218P00095000)option OPRA

ARM20261218P95
ARM Dec 18 2026 95.00 Put (ARM261218P00095000)
option OPRA