ARM261218P00095000
ARM Dec 18 2026 95.00 Put
optionOPRA
EODOct 21, 2026
0.30USD+57.895%(+0.11)4Vol2,765OI
ARM261218P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2200 | 0.3000 | 0.2200 | 0.3000 | +57.895% | 4 | 2,767 | 0.000% |
| 2026-10-16 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | +26.667% | 2 | 2,766 | +57.895% |
| 2026-10-15 | 0.0400 | 0.1500 | 0.0400 | 0.1500 | +114.286% | 8 | 2,769 | +100.000% |
| 2026-10-06 | 0.1100 | 0.1300 | 0.0700 | 0.0700 | 0.000% | 5 | 2,767 | +328.571% |
| 2026-10-05 | 0.0300 | 0.1200 | 0.0300 | 0.0700 | 0.000% | 9 | 2,770 | +328.571% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.0700 | 0.0700 | -12.500% | 2 | 2,771 | +328.571% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -11.111% | 3 | 2,771 | +275.000% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.0500 | 0.0900 | +12.500% | 40 | 2,776 | +233.333% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.0700 | 0.0800 | -27.273% | 24 | 2,763 | +275.000% |
| 2026-09-28 | 0.1100 | 0.1700 | 0.0700 | 0.1100 | -71.053% | 38 | 2,770 | +172.727% |
| 2026-09-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +442.857% | 1 | 2,769 | -21.053% |
| 2026-09-23 | 0.7700 | 0.7700 | 0.0700 | 0.0700 | -12.500% | 11 | 2,775 | +328.571% |
| 2026-09-22 | 0.1300 | 0.1400 | 0.0800 | 0.0800 | -11.111% | 4 | 2,775 | +275.000% |
| 2026-09-21 | 0.1800 | 0.1800 | 0.0900 | 0.0900 | -30.769% | 16 | 2,776 | +233.333% |
| 2026-09-18 | 0.1700 | 0.1800 | 0.1300 | 0.1300 | 0.000% | 12 | 2,775 | +130.769% |
| 2026-09-17 | 0.1900 | 0.1900 | 0.1300 | 0.1300 | -27.778% | 6 | 2,776 | +130.769% |
| 2026-09-16 | 0.1700 | 0.3000 | 0.1700 | 0.1800 | 0.000% | 4 | 2,775 | +66.667% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.1800 | 0.1800 | +20.000% | 10 | 2,771 | +66.667% |
| 2026-09-09 | 0.2100 | 0.2200 | 0.1500 | 0.1500 | 0.000% | 42 | 2,770 | +100.000% |
| 2026-09-08 | 0.2700 | 0.2700 | 0.1500 | 0.1500 | -37.500% | 5 | 2,771 | +100.000% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.2300 | 0.2400 | -17.241% | 10 | 2,768 | +25.000% |
| 2026-09-02 | 0.3600 | 0.4000 | 0.2900 | 0.2900 | +11.538% | 10 | 2,767 | +3.448% |
| 2026-09-01 | 0.3500 | 0.3500 | 0.2600 | 0.2600 | 0.000% | 4 | 2,768 | +15.385% |
| 2026-08-31 | 0.2600 | 0.2900 | 0.2500 | 0.2600 | -45.833% | 8 | 2,771 | +15.385% |
| 2026-08-25 | 0.5200 | 0.6100 | 0.4200 | 0.4800 | -14.286% | 134 | 2,738 | -37.500% |
| 2026-08-24 | 0.6500 | 0.6700 | 0.5600 | 0.5600 | +16.667% | 18 | 2,733 | -46.429% |
| 2026-08-21 | 0.5100 | 0.5900 | 0.4800 | 0.4800 | -11.111% | 22 | 2,729 | -37.500% |
| 2026-08-18 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +10.204% | 2 | 2,729 | -44.444% |
| 2026-08-13 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | +6.522% | 2 | 2,728 | -38.776% |
| 2026-08-12 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | -23.333% | 2 | 2,727 | -34.783% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -76.000% | 1 | 2,728 | -50.000% |
| 2026-07-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +23.762% | 29 | 2,757 | -88.000% |
| 2026-07-23 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.415% | 1 | 2,757 | -85.149% |
| 2026-07-13 | 1.8700 | 2.0800 | 1.8400 | 2.0700 | +38.000% | 20 | 2,750 | -85.507% |
| 2026-06-25 | 1.5800 | 1.5800 | 1.2000 | 1.5000 | -25.000% | 26 | 2,730 | -80.000% |
| 2026-06-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +25.000% | 1 | 2,730 | -85.000% |
| 2026-06-08 | 1.5000 | 1.6900 | 1.4700 | 1.6000 | +6.667% | 83 | 2,731 | -81.250% |
| 2026-06-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +6.383% | 10 | 2,731 | -80.000% |
| 2026-06-04 | 1.9300 | 1.9300 | 1.2800 | 1.4100 | -52.525% | 32 | 2,729 | -78.723% |
| 2026-05-14 | 3.1000 | 3.1000 | 2.9700 | 2.9700 | +10.409% | 2 | 2,729 | -89.899% |
| 2026-05-06 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -11.513% | 1 | 2,729 | -88.848% |
| 2026-05-05 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -17.391% | 1 | 3,330 | -90.132% |
| 2026-05-04 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +4.545% | 600 | 3,036 | -91.848% |
| 2026-04-30 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +7.975% | 1 | 3,037 | -91.477% |
| 2026-04-27 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -13.757% | 1 | 3,038 | -90.798% |
| 2026-04-23 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | -16.000% | 3 | 3,038 | -92.063% |
| 2026-04-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -14.286% | 10 | 3,041 | -93.333% |
| 2026-04-16 | 5.0300 | 5.2500 | 5.0300 | 5.2500 | -7.244% | 8 | 3,047 | -94.286% |
| 2026-04-13 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -5.980% | 1 | 3,054 | -94.700% |
| 2026-04-10 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -4.596% | 1 | 3,053 | -95.017% |
| 2026-04-09 | 6.5200 | 6.6500 | 6.3100 | 6.3100 | +5.872% | 18 | 3,052 | -95.246% |
| 2026-04-01 | 5.9500 | 5.9600 | 5.9500 | 5.9600 | -23.196% | 4 | 3,039 | -94.966% |
| 2026-03-30 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +13.285% | 1 | 3,043 | -96.134% |
| 2026-03-27 | 6.7300 | 6.8500 | 6.7300 | 6.8500 | +21.239% | 2 | 3,042 | -95.620% |
| 2026-03-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.882% | 6 | 3,041 | -94.690% |
| 2026-03-25 | 5.7500 | 5.9400 | 5.7500 | 5.9400 | -19.184% | 7 | 3,047 | -94.949% |
| 2026-03-24 | 7.3900 | 7.3900 | 7.3500 | 7.3500 | +8.088% | 4 | 3,044 | -95.918% |
| 2026-03-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -31.104% | 1 | 3,044 | -95.588% |
| 2026-03-16 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +7.516% | 2 | 3,044 | -96.960% |
| 2026-03-04 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -4.375% | 1 | 3,042 | -96.732% |
| 2026-03-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.941% | 1 | 3,042 | -96.875% |
| 2026-02-17 | 9.7500 | 9.7900 | 9.7000 | 9.7900 | +10.998% | 4 | 3,041 | -96.936% |
| 2026-02-10 | 8.7300 | 8.8200 | 8.7300 | 8.8200 | -7.644% | 2 | 3,041 | -96.599% |
| 2026-02-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -2.551% | 1 | 3,041 | -96.859% |
| 2026-02-06 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | -23.137% | 2 | 3,042 | -96.939% |
| 2026-02-05 | 13.5000 | 13.5000 | 12.2500 | 12.7500 | -11.765% | 702 | 3,041 | -97.647% |
| 2026-02-04 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +6.642% | 1 | 2,664 | -97.924% |
| 2026-02-02 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +13.579% | 6 | 2,663 | -97.786% |
| 2026-01-28 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +6.044% | 1 | 2,657 | -97.485% |
| 2026-01-27 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.881% | 2 | 2,656 | -97.333% |
| 2026-01-26 | 11.5000 | 11.5000 | 11.3500 | 11.3500 | +7.379% | 402 | 2,658 | -97.357% |
| 2026-01-22 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -21.237% | 1 | 2,256 | -97.162% |
| 2026-01-20 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -5.825% | 1 | 2,255 | -97.765% |
| 2026-01-14 | 14.1500 | 14.3000 | 14.1500 | 14.2500 | +21.277% | 191 | 2,254 | -97.895% |
| 2026-01-09 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -2.893% | 150 | 2,130 | -97.447% |
| 2026-01-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.086% | 35 | 1,981 | -97.521% |
| 2026-01-02 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -1.481% | 10 | 1,981 | -97.494% |
| 2025-12-30 | 12.5500 | 12.5500 | 12.1500 | 12.1500 | -6.897% | 59 | 1,981 | -97.531% |
| 2025-12-29 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +6.098% | 1 | 1,931 | -97.701% |
| 2025-12-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +0.408% | 5 | 1,930 | -97.561% |
| 2025-12-23 | 12.5300 | 12.5800 | 12.0400 | 12.2500 | +0.410% | 704 | 1,933 | -97.551% |
| 2025-12-17 | 11.0000 | 12.2000 | 11.0000 | 12.2000 | +67.123% | 9 | 1,343 | -97.541% |
| 2025-12-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -27.363% | 2 | 1,335 | -95.890% |
| 2025-11-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +6.349% | 1,000 | 400 | -97.015% |
| 2025-11-20 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.047% | 29 | 400 | -96.825% |
| 2025-11-13 | 9.2000 | 9.5500 | 9.1000 | 9.5500 | +27.333% | 51 | 374 | -96.859% |
| 2025-11-06 | 6.8000 | 7.5000 | 6.8000 | 7.5000 | +2.740% | 6 | 347 | -96.000% |
| 2025-10-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.409% | 1 | 348 | -95.890% |
| 2025-10-16 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -0.946% | 10 | 348 | -95.907% |
| 2025-10-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.732% | 1 | 348 | -95.946% |
| 2025-09-19 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -12.486% | 1 | 347 | -96.178% |
| 2025-09-04 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -3.027% | 1 | 347 | -96.656% |
| 2025-09-03 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.612% | 250 | 347 | -96.757% |
| 2025-09-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.376% | 1 | 97 | -96.939% |
| 2025-08-19 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +8.966% | 1 | 97 | -96.835% |
| 2025-08-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.952% | 1 | 97 | -96.552% |
| 2025-08-01 | 9.7900 | 9.8000 | 9.3500 | 9.3500 | +17.610% | 16 | 97 | -96.791% |
| 2025-07-21 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.625% | 1 | 107 | -96.226% |
| 2025-07-18 | 8.0500 | 8.0500 | 7.9500 | 8.0000 | -13.043% | 3 | 107 | -96.250% |
| 2025-07-03 | 9.4000 | 9.4000 | 9.2000 | 9.2000 | -24.590% | 2 | 107 | -96.739% |
| 2025-06-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -0.408% | 1 | 107 | -97.541% |
| 2025-06-16 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.624% | 1 | 107 | -97.551% |
| 2025-06-09 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -6.753% | 1 | 107 | -97.689% |
| 2025-05-28 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -11.224% | 1 | 107 | -97.845% |
| 2025-05-23 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +9.421% | 2 | 107 | -98.087% |
| 2025-05-16 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -5.724% | 2 | 107 | -97.906% |
| 2025-05-13 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -18.933% | 1 | 107 | -98.026% |
| 2025-05-01 | 18.3700 | 18.7500 | 18.3700 | 18.7500 | -7.817% | 2 | 107 | -98.400% |
| 2025-04-28 | 19.5100 | 20.3400 | 19.5100 | 20.3400 | -11.680% | 2 | 108 | -98.525% |
| 2025-04-11 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | -4.835% | 20 | 108 | -98.697% |
| 2025-04-10 | 24.8000 | 24.8000 | 24.2000 | 24.2000 | +3.596% | 49 | 103 | -98.760% |
| 2025-04-09 | 24.3500 | 24.3500 | 23.3600 | 23.3600 | -18.350% | 14 | 58 | -98.716% |
| 2025-04-07 | 28.6100 | 28.6100 | 28.6100 | 28.6100 | -4.474% | 10 | 58 | -98.951% |
| 2025-04-04 | 27.2000 | 29.9500 | 27.2000 | 29.9500 | +24.429% | 8 | 58 | -98.998% |
| 2025-04-03 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | +5.570% | 2 | 58 | -98.754% |
| 2025-03-31 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +15.152% | 1 | 57 | -98.684% |
| 2025-03-10 | 18.9000 | 19.8000 | 18.9000 | 19.8000 | +7.027% | 4 | 58 | -98.485% |
| 2025-03-07 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 0.000% | 30 | 57 | -98.378% |
| 2025-03-04 | 18.5300 | 18.5300 | 18.5000 | 18.5000 | +14.198% | 21 | 71 | -98.378% |
| 2025-02-27 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +10.959% | 1 | 72 | -98.148% |
| 2025-02-26 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -6.410% | 1 | 72 | -97.945% |
| 2025-02-25 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +30.000% | 1 | 72 | -98.077% |
| 2025-02-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.695% | 2 | 72 | -97.500% |
| 2025-02-07 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.165% | 2 | 72 | -97.458% |
| 2025-02-06 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -23.762% | 14 | 73 | -97.403% |
| 2025-01-27 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -20.053% | 1 | 87 | -98.020% |
| 2024-11-27 | 19.1000 | 19.1000 | 18.9500 | 18.9500 | +6.162% | 5 | 81 | -98.417% |
| 2024-11-07 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -7.031% | 1 | 81 | -98.319% |
| 2024-10-21 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -13.901% | 1 | 82 | -98.438% |
| 2024-10-01 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -0.977% | 1 | 82 | -98.655% |
| 2024-09-24 | 22.3500 | 22.5200 | 22.3500 | 22.5200 | -5.774% | 14 | 83 | -98.668% |
| 2024-09-11 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -12.550% | 9 | 88 | -98.745% |
| 2024-09-06 | 28.0000 | 28.0000 | 27.3200 | 27.3300 | +4.994% | 20 | 81 | -98.902% |
| 2024-09-04 | 26.8000 | 26.8000 | 26.0200 | 26.0300 | +10.297% | 20 | 77 | -98.847% |
| 2024-08-29 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -3.673% | 1 | 88 | -98.729% |
| 2024-08-20 | 24.5500 | 24.5500 | 24.5000 | 24.5000 | +1.449% | 10 | 87 | -98.776% |
| 2024-08-15 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -5.294% | 5 | 87 | -98.758% |
| 2024-08-14 | 24.8200 | 25.5000 | 24.8200 | 25.5000 | -16.992% | 24 | 82 | -98.824% |
| 2024-08-07 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | +4.383% | 1 | 58 | -99.023% |
| 2024-08-06 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | +6.476% | 14 | 57 | -98.981% |
| 2024-08-02 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | +32.249% | 2 | 43 | -98.915% |
| 2024-07-29 | 21.2000 | 21.2000 | 20.9000 | 20.9000 | +6.307% | 2 | 41 | -98.565% |
| 2024-07-24 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +17.373% | 1 | 40 | -98.474% |
| 2024-07-16 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -4.775% | 20 | 40 | -98.209% |
| 2024-07-05 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -3.352% | 4 | 20 | -98.294% |
| 2024-07-03 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -4.712% | 15 | 7 | -98.352% |
| 2024-07-02 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -2.551% | 1 | 7 | -98.429% |
| 2024-07-01 | 20.3000 | 20.3000 | 19.6000 | 19.6000 | -1.754% | 2 | 8 | -98.469% |
| 2024-06-25 | 20.0000 | 20.0000 | 19.4700 | 19.9500 | -6.906% | 4 | 6 | -98.496% |
| 2024-06-24 | 21.5500 | 21.5500 | 21.4300 | 21.4300 | +1.854% | 2 | 4 | -98.600% |
| 2024-06-12 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | 0.000% | 2 | 2 | -98.574% |