Dark

ARM20270115P100
ARM Jan 15 2027 100.00 Put (ARM270115P00100000)
option OPRA

EOD

May 12, 2025

18.90-11.059%(-2.35)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	18.95	18.95	18.55	18.90	-11.059%	200	1,112	0.000%
2025-05-09	20.70	21.25	20.70	21.25	+4.167%	8	1,165	-11.059%
2025-05-08	21.20	21.20	20.40	20.40	-0.971%	4	1,169	-7.353%
2025-05-05	20.60	20.60	20.60	20.60	-2.967%	1	1,165	-8.252%
2025-05-01	21.23	21.23	21.23	21.23	-10.648%	1	1,164	-10.975%
2025-04-30	23.76	23.76	23.76	23.76	+6.643%	2	1,165	-20.455%
2025-04-25	22.28	22.28	22.28	22.28	-2.281%	2	1,167	-15.171%
2025-04-24	23.23	23.23	22.80	22.80	-12.173%	3	1,167	-17.105%
2025-04-15	26.02	26.02	25.96	25.96	-8.074%	2	1,167	-27.196%
2025-04-10	28.00	28.24	28.00	28.24	+8.993%	13	1,169	-33.074%
2025-04-09	32.30	32.30	25.91	25.91	-22.472%	5	1,166	-27.055%
2025-04-07	35.80	35.80	31.80	33.42	-0.831%	17	1,168	-43.447%
2025-04-04	29.70	33.70	29.70	33.70	+19.165%	12	1,181	-43.917%
2025-04-03	27.05	28.28	27.05	28.28	+12.222%	5	1,184	-33.168%
2025-04-01	25.80	26.20	25.20	25.20	-1.754%	131	1,180	-25.000%
2025-03-31	26.54	26.54	25.50	25.65	+2.518%	143	1,289	-26.316%
2025-03-28	24.10	25.03	24.07	25.02	+8.500%	284	1,174	-24.460%
2025-03-26	23.06	23.06	23.06	23.06	+15.473%	4	1,071	-18.040%
2025-03-25	19.97	19.97	19.97	19.97	+1.732%	2	1,071	-5.358%
2025-03-24	20.25	20.64	19.40	19.63	-11.577%	17	1,069	-3.719%
2025-03-21	22.26	22.26	22.10	22.20	+2.778%	402	1,062	-14.865%
2025-03-20	21.70	21.70	21.60	21.60	-1.595%	61	861	-12.500%
2025-03-19	21.95	21.95	21.95	21.95	+1.152%	1	800	-13.895%
2025-03-17	21.70	21.70	21.70	21.70	-3.255%	9	799	-12.903%
2025-03-14	22.55	22.55	22.43	22.43	-3.651%	30	806	-15.738%
2025-03-12	23.28	23.28	23.28	23.28	-5.939%	1	811	-18.814%
2025-03-11	24.55	24.75	24.55	24.75	+6.452%	2	811	-23.636%
2025-03-10	23.16	23.25	22.70	23.25	+14.419%	109	809	-18.710%
2025-03-05	20.65	21.15	20.32	20.32	-8.468%	11	777	-6.988%
2025-03-04	22.20	22.20	22.20	22.20	+3.981%	15	766	-14.865%
2025-03-03	19.20	21.35	19.20	21.35	+12.665%	8	766	-11.475%
2025-02-28	18.70	18.95	18.70	18.95	+7.365%	32	759	-0.264%
2025-02-27	17.65	17.65	17.65	17.65	+6.970%	2	758	+7.082%
2025-02-26	16.50	16.50	16.50	16.50	+1.852%	1	758	+14.545%
2025-02-24	16.35	16.35	16.20	16.20	+8.000%	3	757	+16.667%
2025-02-20	15.20	15.20	15.00	15.00	+4.530%	2	758	+26.000%
2025-02-19	14.25	14.35	14.25	14.35	-0.347%	2	756	+31.707%
2025-02-18	14.40	14.40	14.40	14.40	+0.348%	2	754	+31.250%
2025-02-14	14.33	14.45	14.33	14.35	+5.282%	6	751	+31.707%
2025-02-13	14.00	14.00	13.63	13.63	-4.685%	2	751	+38.665%
2025-02-12	14.31	14.31	14.30	14.30	-1.038%	3	753	+32.168%
2025-02-10	14.50	14.65	14.45	14.45	+1.404%	51	754	+30.796%
2025-02-07	14.25	14.25	14.25	14.25	+2.518%	188	763	+32.632%
2025-02-06	13.45	13.90	13.35	13.90	+1.091%	329	669	+35.971%
2025-02-05	14.06	14.06	13.75	13.75	-6.780%	13	367	+37.455%
2025-02-04	14.75	14.75	14.75	14.75	-3.909%	11	360	+28.136%
2025-02-03	15.12	15.35	15.12	15.35	+4.993%	2	359	+23.127%
2025-01-31	14.45	14.65	14.45	14.62	-7.760%	26	358	+29.275%
2025-01-30	15.85	15.85	15.85	15.85	-4.230%	1	345	+19.243%
2025-01-29	16.55	16.55	16.55	16.55	+2.160%	1	344	+14.199%
2025-01-28	16.14	16.20	16.14	16.20	-0.123%	4	343	+16.667%
2025-01-27	16.22	16.22	16.22	16.22	+19.970%	1	340	+16.523%
2025-01-24	13.50	13.52	13.50	13.52	+0.896%	8	340	+39.793%
2025-01-23	13.55	13.55	13.40	13.40	+7.200%	3	336	+41.045%
2025-01-22	13.53	13.53	12.50	12.50	-16.107%	11	334	+51.200%
2025-01-21	16.10	16.15	14.65	14.90	-7.740%	85	332	+26.846%
2025-01-17	16.05	16.15	16.05	16.15	-6.105%	4	254	+17.028%
2025-01-15	17.20	17.20	17.20	17.20	-6.926%	1	254	+9.884%
2025-01-10	18.95	18.95	18.48	18.48	+3.937%	6	254	+2.273%
2025-01-08	17.40	17.78	17.40	17.78	-1.222%	2	254	+6.299%
2025-01-07	18.00	18.00	18.00	18.00	+2.857%	1	254	+5.000%
2025-01-06	17.60	17.60	17.50	17.50	-6.166%	2	252	+8.000%
2025-01-03	19.40	19.40	18.65	18.65	-9.816%	12	252	+1.340%
2025-01-02	20.85	20.85	20.68	20.68	-3.590%	2	252	-8.607%
2024-12-30	21.45	21.45	21.45	21.45	+3.623%	1	251	-11.888%
2024-12-27	20.70	20.70	20.70	20.70	+0.976%	10	250	-8.696%
2024-12-26	19.94	20.50	19.94	20.50	+0.985%	71	250	-7.805%
2024-12-24	20.70	20.70	20.30	20.30	-3.791%	6	217	-6.897%
2024-12-23	22.73	22.73	21.10	21.10	+13.441%	103	217	-10.427%
2024-12-18	18.60	18.60	18.60	18.60	-3.627%	1	124	+1.613%
2024-12-17	19.35	20.00	19.30	19.30	+7.222%	4	123	-2.073%
2024-12-16	18.00	18.00	18.00	18.00	+11.455%	1	121	+5.000%
2024-12-13	17.46	17.46	16.15	16.15	-11.264%	4	121	+17.028%
2024-12-12	18.20	18.20	18.20	18.20	-3.397%	10	122	+3.846%
2024-12-11	19.18	19.37	18.84	18.84	-3.385%	4	131	+0.318%
2024-12-09	19.50	19.50	19.50	19.50	+1.563%	1	130	-3.077%
2024-12-06	19.20	19.20	19.20	19.20	-4.000%	4	130	-1.563%
2024-12-05	19.63	20.00	19.63	20.00	+1.781%	4	128	-5.500%
2024-12-03	19.35	19.65	19.35	19.65	+1.236%	6	125	-3.817%
2024-12-02	19.60	19.60	19.40	19.41	-6.005%	12	119	-2.628%
2024-11-26	20.65	20.65	20.65	20.65	-2.824%	1	113	-8.475%
2024-11-22	21.25	21.25	21.25	21.25	-2.523%	12	114	-11.059%
2024-11-19	22.39	22.39	21.80	21.80	-5.423%	2	114	-13.303%
2024-11-18	23.48	23.48	22.80	23.05	-0.647%	3	115	-18.004%
2024-11-15	23.40	23.40	23.20	23.20	+8.513%	40	114	-18.534%
2024-11-14	21.38	21.38	21.38	21.38	-1.475%	10	109	-11.600%
2024-11-13	21.70	21.70	21.70	21.70	+1.878%	3	109	-12.903%
2024-11-11	21.30	21.30	21.30	21.30	+4.771%	1	109	-11.268%
2024-11-08	20.33	20.33	20.33	20.33	+1.397%	60	108	-7.034%
2024-11-07	19.85	20.05	19.85	20.05	-5.869%	2	118	-5.736%
2024-11-06	21.42	21.70	21.30	21.30	-5.710%	6	118	-11.268%
2024-11-05	22.59	22.59	22.59	22.59	+0.445%	1	114	-16.335%
2024-11-04	22.49	22.49	22.49	22.49	+0.178%	1	113	-15.963%
2024-11-01	22.45	22.45	22.45	22.45	-2.982%	2	112	-15.813%
2024-10-31	23.14	23.14	23.14	23.14	+10.190%	1	112	-18.323%
2024-10-29	21.00	21.00	21.00	21.00	-6.250%	50	111	-10.000%
2024-10-28	22.40	22.40	22.40	22.40	-2.609%	30	61	-15.625%
2024-10-23	23.00	23.00	23.00	23.00	+7.981%	4	31	-17.826%
2024-10-17	21.30	21.30	21.30	21.30	+4.771%	1	35	-11.268%
2024-10-14	20.40	20.40	20.33	20.33	-17.189%	13	34	-7.034%
2024-09-30	24.55	24.55	24.55	24.55	-2.734%	4	24	-23.014%
2024-09-19	25.26	25.26	25.24	25.24	-2.284%	10	20	-25.119%
2024-09-18	25.83	25.83	25.83	25.83	+0.116%	2	12	-26.829%
2024-09-16	25.80	25.80	25.80	25.80	0.000%	10	10	-26.744%

.dark-mode .RMB2zM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RMB2zM{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P100ARM Jan 15 2027 100.00 Put (ARM270115P00100000)option OPRA

ARM20270115P100
ARM Jan 15 2027 100.00 Put (ARM270115P00100000)
option OPRA