Dark

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

EOD

Aug 17, 2026

0.8600-1.149%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.6500	0.8600	0.6500	0.8600	-1.149%	2	4,836	0.000%
2026-08-14	0.8700	0.8700	0.8700	0.8700	+2.353%	3	4,836	-1.149%
2026-08-13	0.8500	0.8500	0.8500	0.8500	-7.609%	2	4,839	+1.176%
2026-08-11	0.9200	0.9200	0.9200	0.9200	-14.019%	1	4,840	-6.522%
2026-08-10	1.1000	1.1000	1.0700	1.0700	-35.152%	50	4,841	-19.626%
2026-08-06	1.6500	1.6500	1.6500	1.6500	-8.333%	1	4,866	-47.879%
2026-08-05	1.8000	1.8000	1.8000	1.8000	+7.784%	1	4,867	-52.222%
2026-08-04	1.8800	1.9000	1.6000	1.6700	-35.769%	8	4,868	-48.503%
2026-08-03	2.6000	2.6000	2.6000	2.6000	+17.117%	2	4,870	-66.923%
2026-07-31	2.0500	2.2700	2.0000	2.2200	-9.388%	90	4,868	-61.261%
2026-07-30	2.5000	2.6500	2.3000	2.4500	-28.986%	15	4,876	-64.898%
2026-07-29	3.2700	3.4900	3.2700	3.4500	+10.224%	4	4,876	-75.072%
2026-07-27	3.2500	3.2500	3.1300	3.1300	+15.926%	2	4,878	-72.524%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-22.857%	1	4,879	-68.148%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-6.915%	1	4,880	-75.429%
2026-07-16	3.8000	3.9000	3.7600	3.7600	+10.588%	46	4,881	-77.128%
2026-07-15	3.4000	3.4000	3.4000	3.4000	0.000%	1	4,915	-74.706%
2026-07-14	2.6900	3.4000	2.6900	3.4000	+24.088%	5	4,916	-74.706%
2026-07-13	2.6500	2.7400	2.6500	2.7400	+14.167%	2	4,916	-68.613%
2026-07-10	2.2600	2.4000	2.2600	2.4000	-5.882%	8	4,914	-64.167%
2026-07-09	2.4000	2.6200	2.3100	2.5500	-15.000%	663	4,915	-66.275%
2026-07-08	3.2900	3.2900	3.0000	3.0000	-0.662%	6	4,877	-71.333%
2026-07-07	3.0200	3.0200	3.0200	3.0200	+12.268%	2	4,878	-71.523%
2026-07-06	2.7600	2.7600	2.6400	2.6900	+2.281%	8	4,878	-68.030%
2026-07-02	2.5000	2.6300	2.5000	2.6300	+11.441%	12	4,884	-67.300%
2026-07-01	2.3600	2.3600	2.3600	2.3600	+2.609%	1	4,884	-63.559%
2026-06-22	1.6100	2.3000	1.6100	2.3000	+21.053%	6	4,885	-62.609%
2026-06-18	2.2000	2.2000	1.9000	1.9000	-9.953%	3	4,880	-54.737%
2026-06-16	2.0100	2.1800	2.0000	2.1100	+3.431%	110	4,880	-59.242%
2026-06-15	2.1000	2.1000	1.8900	2.0400	-18.400%	10	4,907	-57.843%
2026-06-12	1.7600	2.5000	1.7600	2.5000	-18.033%	2	4,912	-65.600%
2026-06-11	3.0500	3.0500	3.0500	3.0500	+10.909%	10	4,911	-71.803%
2026-06-10	2.7500	2.7500	2.7500	2.7500	-27.632%	1	4,921	-68.727%
2026-06-09	2.3600	3.8000	2.3600	3.8000	+61.017%	36	4,921	-77.368%
2026-06-08	2.5000	2.5000	2.3600	2.3600	-10.943%	5	4,939	-63.559%
2026-06-05	2.5000	2.6500	2.5000	2.6500	+19.369%	3	4,943	-67.547%
2026-06-04	2.4500	2.4500	2.2200	2.2200	0.000%	4	4,944	-61.261%
2026-06-03	2.1900	2.3800	2.0000	2.2200	-6.723%	24	4,947	-61.261%
2026-06-02	2.2900	2.4000	2.2100	2.3800	-12.821%	122	4,946	-63.866%
2026-06-01	2.6300	3.0000	2.6300	2.7300	-7.458%	7	4,901	-68.498%
2026-05-29	2.9500	2.9500	2.9500	2.9500	0.000%	8	4,905	-70.847%
2026-05-28	3.0000	3.0000	2.9500	2.9500	-13.235%	16	4,909	-70.847%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+2.102%	1	4,924	-74.706%
2026-05-26	3.3400	3.3500	3.3200	3.3300	-2.059%	32	4,924	-74.174%
2026-05-22	3.9200	3.9200	3.4000	3.4000	-2.857%	9	4,955	-74.706%
2026-05-21	3.7000	3.9300	3.2700	3.5000	-12.500%	26	4,961	-75.429%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-11.111%	1	4,961	-78.500%
2026-05-18	4.4300	4.5000	4.4300	4.5000	-4.255%	11	4,971	-80.889%
2026-05-15	4.5000	4.7000	4.5000	4.7000	+15.764%	25	4,971	-81.702%
2026-05-14	4.0600	4.0600	4.0600	4.0600	+8.267%	20	4,956	-78.818%
2026-05-13	3.8000	3.8000	3.7500	3.7500	-9.856%	12	4,941	-77.067%
2026-05-12	4.1600	4.1600	4.1600	4.1600	+5.316%	5	4,941	-79.327%
2026-05-11	4.1500	4.1500	3.8500	3.9500	-4.819%	31	4,941	-78.228%
2026-05-07	4.0000	4.2000	3.9200	4.1500	+13.388%	17	4,941	-79.277%
2026-05-06	3.8200	3.9000	3.6600	3.6600	-23.750%	14	4,933	-76.503%
2026-05-04	4.6000	4.8000	4.6000	4.8000	+6.667%	605	4,934	-82.083%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-11.937%	1,200	5,534	-80.889%
2026-04-28	5.0900	5.2600	5.0900	5.1100	+16.136%	4	5,534	-83.170%
2026-04-27	4.4000	4.4000	4.4000	4.4000	+15.789%	1	5,533	-80.455%
2026-04-24	3.7400	4.1000	3.7400	3.8000	-21.649%	52	5,534	-77.368%
2026-04-23	4.7000	4.9500	4.7000	4.8500	+6.593%	19	5,539	-82.268%
2026-04-22	5.3400	5.3400	4.5000	4.5500	-18.018%	496	5,541	-81.099%
2026-04-21	5.7400	5.7400	5.5500	5.5500	-4.475%	4	5,752	-84.505%
2026-04-20	6.1000	6.1000	5.8100	5.8100	-3.967%	9	5,755	-85.198%
2026-04-17	6.0500	6.0500	6.0500	6.0500	-8.333%	6	5,763	-85.785%
2026-04-16	6.9500	7.0000	6.6000	6.6000	-3.650%	44	5,763	-86.970%
2026-04-14	7.2500	7.2500	6.8100	6.8500	-9.272%	23	5,766	-87.445%
2026-04-13	7.7600	7.7600	7.5500	7.5500	-5.625%	23	5,759	-88.609%
2026-04-10	7.5500	8.0000	7.5000	8.0000	-2.081%	3	5,761	-89.250%
2026-04-09	8.1700	8.1700	8.1700	8.1700	-3.314%	1	5,760	-89.474%
2026-04-08	8.5000	8.5000	8.1000	8.4500	-7.143%	43	5,759	-89.822%
2026-04-07	9.5000	9.5000	9.1000	9.1000	+8.722%	4	5,746	-90.549%
2026-04-02	8.3700	8.3700	8.3700	8.3700	+8.701%	1	5,747	-89.725%
2026-04-01	7.5000	7.7000	7.3000	7.7000	-3.990%	44	5,747	-88.831%
2026-03-31	8.7400	8.7400	8.0200	8.0200	-12.826%	103	5,765	-89.277%
2026-03-30	8.9800	9.2000	8.9800	9.2000	-0.541%	11	5,667	-90.652%
2026-03-27	8.6200	9.2500	8.6200	9.2500	+19.355%	7	5,678	-90.703%
2026-03-26	7.0000	7.7500	7.0000	7.7500	+9.155%	116	5,675	-88.903%
2026-03-25	8.1900	8.1900	6.8500	7.1000	-28.283%	164	5,669	-87.887%
2026-03-24	9.4000	9.9000	9.0800	9.9000	+9.513%	13	5,727	-91.313%
2026-03-23	8.9400	9.0400	8.9400	9.0400	-6.612%	3	5,715	-90.487%
2026-03-20	9.0000	9.6800	9.0000	9.6800	-9.278%	27	5,717	-91.116%
2026-03-19	10.7700	10.7700	10.6700	10.6700	+2.992%	10	5,732	-91.940%
2026-03-18	10.7000	10.7000	10.3600	10.3600	-15.082%	2	5,742	-91.699%
2026-03-16	12.8500	12.9600	12.2000	12.2000	-12.230%	26	5,741	-92.951%
2026-03-13	13.9000	13.9000	13.9000	13.9000	-0.572%	10	5,740	-93.813%
2026-03-12	13.6100	14.0000	13.6100	13.9800	+16.500%	3	5,736	-93.848%
2026-03-10	13.5300	13.5300	12.0000	12.0000	-17.241%	3	5,735	-92.833%
2026-03-09	15.4200	15.5400	14.5000	14.5000	+2.837%	18	5,734	-94.069%
2026-03-06	14.5300	14.5300	14.1000	14.1000	+11.024%	2	5,732	-93.901%
2026-03-05	12.5300	12.7000	12.5300	12.7000	+20.952%	2	5,732	-93.228%
2026-02-25	11.1000	11.1000	10.2100	10.5000	-13.722%	8	5,730	-91.810%
2026-02-23	12.1700	12.1700	12.1700	12.1700	+6.010%	1	5,730	-92.933%
2026-02-20	11.4800	11.4800	11.4800	11.4800	+2.500%	1	5,730	-92.509%
2026-02-19	11.2000	11.2000	11.2000	11.2000	-0.444%	1	5,730	-92.321%
2026-02-18	11.2500	11.2500	11.2500	11.2500	-7.407%	1	5,730	-92.356%
2026-02-17	12.5000	12.5000	12.0000	12.1500	+1.250%	87	5,729	-92.922%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+3.448%	450	5,651	-92.833%
2026-02-11	11.6000	11.6000	11.6000	11.6000	+5.455%	10	5,651	-92.586%
2026-02-10	11.0000	11.0000	11.0000	11.0000	-7.329%	1	5,646	-92.182%
2026-02-09	13.2600	13.2600	11.8500	11.8700	-4.274%	12	5,646	-92.755%
2026-02-06	13.0000	13.1000	12.4000	12.4000	-15.068%	584	5,645	-93.065%
2026-02-05	17.4500	17.4500	14.6000	14.6000	-14.670%	26	5,251	-94.110%
2026-02-04	17.0000	17.1100	17.0000	17.1100	-7.514%	4	5,272	-94.974%
2026-02-03	18.0000	18.7000	18.0000	18.5000	+7.184%	5	5,270	-95.351%
2026-01-30	16.9500	17.2600	16.9500	17.2600	+1.529%	6	5,271	-95.017%
2026-01-29	16.7200	17.7500	16.6800	17.0000	+8.557%	20	5,272	-94.941%
2026-01-28	14.3000	15.7000	14.3000	15.6600	+14.641%	22	5,256	-94.508%
2026-01-27	13.8500	13.8500	13.6600	13.6600	-3.121%	3	5,239	-93.704%
2026-01-26	14.1800	14.1800	14.1000	14.1000	+0.714%	11	5,239	-93.901%
2026-01-23	14.0000	14.0000	14.0000	14.0000	+2.941%	2	5,229	-93.857%
2026-01-22	13.5000	13.6000	13.1000	13.6000	-9.030%	21	5,228	-93.676%
2026-01-21	14.0000	14.9500	14.0000	14.9500	-8.000%	3	5,216	-94.247%
2026-01-20	16.9000	16.9000	16.2500	16.2500	-2.695%	11	5,216	-94.708%
2026-01-16	17.3400	17.3400	16.4800	16.7000	-1.765%	3	5,215	-94.850%
2026-01-15	15.9500	17.0000	15.9500	17.0000	-3.409%	15	5,215	-94.941%
2026-01-14	17.2700	18.2400	17.2700	17.6000	+9.521%	23	5,211	-95.114%
2026-01-13	14.8100	16.0700	14.8100	16.0700	+8.215%	37	5,206	-94.648%
2026-01-12	14.8600	15.0000	14.8500	14.8500	+2.062%	13	5,200	-94.209%
2026-01-09	15.0000	15.4500	14.5500	14.5500	-4.902%	10	5,199	-94.089%
2026-01-08	15.3000	15.3500	14.8000	15.3000	+7.368%	182	5,199	-94.379%
2026-01-07	14.0200	14.2500	14.0200	14.2500	+2.518%	3	5,109	-93.965%
2026-01-06	14.0800	14.0800	13.8500	13.9000	+1.091%	219	5,108	-93.813%
2026-01-05	13.0900	13.8200	13.0300	13.7500	-4.181%	1,805	5,084	-93.745%
2026-01-02	14.3500	14.3500	14.3500	14.3500	-3.041%	1	4,537	-94.007%
2025-12-31	15.3500	15.3500	14.7400	14.8000	-4.145%	3	4,534	-94.189%
2025-12-30	15.2500	15.4400	15.0900	15.4400	-0.515%	6	4,534	-94.430%
2025-12-29	15.2600	15.5700	15.2600	15.5200	+1.438%	6	4,530	-94.459%
2025-12-26	14.9000	15.3000	14.9000	15.3000	+0.328%	14	4,525	-94.379%
2025-12-23	15.2500	15.2500	15.2500	15.2500	+7.018%	1	4,518	-94.361%
2025-12-22	13.9000	14.2500	13.9000	14.2500	-0.419%	2,006	4,517	-93.965%
2025-12-19	14.8500	14.8500	14.3100	14.3100	-4.980%	11	2,512	-93.990%
2025-12-18	14.5400	15.0600	14.5400	15.0600	-2.208%	3	2,502	-94.290%
2025-12-17	13.0900	15.4000	13.0900	15.4000	+16.667%	9	2,504	-94.416%
2025-12-16	13.7800	13.7800	13.1500	13.2000	+4.762%	766	2,499	-93.485%
2025-12-15	12.4200	12.6000	12.4200	12.6000	+11.013%	51	1,932	-93.175%
2025-12-12	10.6100	11.3500	10.6100	11.3500	+7.890%	13	1,932	-92.423%
2025-12-11	10.5000	10.9000	10.5000	10.5200	+7.897%	5	1,929	-91.825%
2025-12-10	9.7500	9.7500	9.7500	9.7500	-1.515%	2	1,925	-91.179%
2025-12-09	9.9000	9.9000	9.9000	9.9000	-1.000%	1	1,925	-91.313%
2025-12-08	10.0000	10.0000	10.0000	10.0000	0.000%	2	1,924	-91.400%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-11.111%	2	1,924	-91.400%
2025-12-04	11.2500	11.2500	11.2500	11.2500	-5.462%	2	1,924	-92.356%
2025-11-28	12.5000	12.5000	11.9000	11.9000	-2.778%	4	1,924	-92.773%
2025-11-26	12.3800	12.3800	11.9500	12.2400	-11.561%	4	1,920	-92.974%
2025-11-25	13.4500	13.9100	13.4500	13.8400	-8.947%	3	1,920	-93.786%
2025-11-21	15.2000	15.2000	15.2000	15.2000	+16.475%	1	1,920	-94.342%
2025-11-19	13.0500	13.0500	13.0500	13.0500	-0.986%	30	1,920	-93.410%
2025-11-18	11.4500	13.2600	11.4500	13.1800	+7.592%	13	1,900	-93.475%
2025-11-17	12.2500	12.2500	12.2500	12.2500	+4.255%	1	1,900	-92.980%
2025-11-14	11.7500	11.7500	11.7500	11.7500	-3.053%	1	1,899	-92.681%
2025-11-13	10.7800	12.1200	10.7800	12.1200	+13.483%	183	1,899	-92.904%
2025-11-12	10.7200	10.7300	10.6800	10.6800	+1.714%	7	1,746	-91.948%
2025-11-11	10.0000	10.7200	9.9800	10.5000	+14.379%	17	1,746	-91.810%
2025-11-04	9.1800	9.1800	9.1800	9.1800	+11.951%	1	1,746	-90.632%
2025-11-03	8.2000	8.2000	8.2000	8.2000	-7.345%	6	1,741	-89.512%
2025-10-27	8.8500	8.8500	8.8500	8.8500	+2.907%	2	1,741	-90.282%
2025-10-24	8.2900	8.6000	8.2900	8.6000	+3.614%	7	1,741	-90.000%
2025-10-16	8.3000	8.3000	8.3000	8.3000	-7.469%	1	1,738	-89.639%
2025-10-13	9.5000	9.5000	8.7500	8.9700	-10.300%	22	1,737	-90.412%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+18.483%	1	1,737	-91.400%
2025-10-09	8.5000	8.5000	8.4400	8.4400	-4.633%	3	1,737	-89.810%
2025-10-07	8.8500	8.8500	8.8500	8.8500	-0.673%	1	1,738	-90.282%
2025-10-06	8.9100	8.9100	8.9100	8.9100	-4.194%	3	1,738	-90.348%
2025-10-02	9.3000	9.3000	9.3000	9.3000	-9.709%	2	1,741	-90.753%
2025-09-29	10.3000	10.3000	10.3000	10.3000	-3.377%	1	1,739	-91.650%
2025-09-25	10.6600	10.6600	10.6600	10.6600	-0.374%	1	1,738	-91.932%
2025-09-23	10.6000	10.7000	10.6000	10.7000	+9.744%	2	1,737	-91.963%
2025-09-22	9.7500	9.7500	9.7500	9.7500	0.000%	1	1,735	-91.179%
2025-09-18	10.0000	10.2000	9.7000	9.7500	+13.769%	222	1,736	-91.179%
2025-09-15	8.6300	8.6300	8.5500	8.5700	-5.513%	5	1,616	-89.965%
2025-09-12	9.0700	9.0700	9.0700	9.0700	+2.951%	10	1,618	-90.518%
2025-09-10	8.6300	8.8300	8.6300	8.8100	-12.772%	3	1,618	-90.238%
2025-09-08	10.1000	10.1000	10.1000	10.1000	-1.463%	1	1,618	-91.485%
2025-09-05	10.2500	10.2500	10.2500	10.2500	-6.307%	1	1,618	-91.610%
2025-09-04	11.1400	11.1400	10.9400	10.9400	-7.288%	55	1,619	-92.139%
2025-09-03	11.5400	11.8000	11.5000	11.8000	-0.338%	38	1,605	-92.712%
2025-09-02	11.4700	11.8400	11.4700	11.8400	+21.063%	2	1,581	-92.736%
2025-08-28	10.0000	10.0000	9.7800	9.7800	-9.023%	26	1,579	-91.207%
2025-08-22	10.7500	10.7500	10.7500	10.7500	-14.343%	1	1,568	-92.000%
2025-08-20	13.2000	13.2000	12.3500	12.5500	+14.091%	13	1,567	-93.147%
2025-08-15	11.0000	11.0000	11.0000	11.0000	+0.917%	2	1,567	-92.182%
2025-08-14	10.9000	10.9000	10.9000	10.9000	-3.540%	1	1,567	-92.110%
2025-08-08	11.3000	11.3000	11.3000	11.3000	-4.237%	1	1,567	-92.389%
2025-08-05	11.8500	11.8500	11.7500	11.8000	+1.724%	150	1,566	-92.712%
2025-08-04	11.6500	11.6500	11.6000	11.6000	-5.691%	2	1,420	-92.586%
2025-08-01	11.6200	12.4500	11.6200	12.3000	+11.818%	664	1,420	-93.008%
2025-07-31	10.7000	11.0500	10.7000	11.0000	+25.000%	16	1,274	-92.182%
2025-07-29	8.8000	8.8000	8.8000	8.8000	-6.383%	1	1,273	-90.227%
2025-07-24	9.4000	9.4000	9.4000	9.4000	-3.093%	10	1,273	-90.851%
2025-07-23	10.1000	10.1000	9.7000	9.7000	-3.960%	2	1,263	-91.134%
2025-07-22	10.1000	10.1000	10.1000	10.1000	+9.783%	1	1,263	-91.485%
2025-07-21	9.1000	9.2000	9.1000	9.2000	-16.893%	2	1,263	-90.652%
2025-07-15	11.0700	11.0700	11.0700	11.0700	-7.750%	1	1,264	-92.231%
2025-07-14	12.0500	12.0500	12.0000	12.0000	+9.890%	20	1,264	-92.833%
2025-07-09	10.9200	10.9200	10.9200	10.9200	-6.985%	1	1,263	-92.125%
2025-07-08	11.6800	11.7400	11.6800	11.7400	-2.167%	100	1,263	-92.675%
2025-07-07	11.8500	12.3000	11.8500	12.0000	+1.695%	437	1,263	-92.833%
2025-07-02	12.1600	12.1600	11.5000	11.8000	-0.840%	3	1,209	-92.712%
2025-07-01	11.8000	11.9000	11.8000	11.9000	+8.676%	2	1,209	-92.773%
2025-06-27	10.7500	11.1500	10.3500	10.9500	-8.750%	237	1,208	-92.146%
2025-06-26	12.0000	12.0000	12.0000	12.0000	-17.752%	1	1,153	-92.833%
2025-06-17	14.5700	14.5900	14.5700	14.5900	-10.326%	10	1,153	-94.106%
2025-06-13	16.2700	16.2700	16.2700	16.2700	+3.302%	4	1,156	-94.714%
2025-06-12	15.7500	15.7500	15.7500	15.7500	+3.482%	1	1,156	-94.540%
2025-06-11	14.9500	15.2600	14.9000	15.2200	-3.057%	37	1,157	-94.350%
2025-06-10	15.6800	15.7000	15.6700	15.7000	+1.356%	15	1,157	-94.522%
2025-06-09	15.8800	15.8800	15.3700	15.4900	-8.614%	45	1,142	-94.448%
2025-06-06	16.7200	16.9500	16.7200	16.9500	+2.108%	4	1,112	-94.926%
2025-05-21	16.5500	16.6000	16.5500	16.6000	-5.413%	3	1,114	-94.819%
2025-05-13	17.5500	17.5500	17.5500	17.5500	-7.143%	1	1,113	-95.100%
2025-05-12	18.9500	18.9500	18.5500	18.9000	-11.059%	200	1,112	-95.450%
2025-05-09	20.7000	21.2500	20.7000	21.2500	+4.167%	8	1,165	-95.953%
2025-05-08	21.2000	21.2000	20.4000	20.4000	-0.971%	4	1,169	-95.784%
2025-05-05	20.6000	20.6000	20.6000	20.6000	-2.967%	1	1,165	-95.825%
2025-05-01	21.2300	21.2300	21.2300	21.2300	-10.648%	1	1,164	-95.949%
2025-04-30	23.7600	23.7600	23.7600	23.7600	+6.643%	2	1,165	-96.380%
2025-04-25	22.2800	22.2800	22.2800	22.2800	-2.281%	2	1,167	-96.140%
2025-04-24	23.2300	23.2300	22.8000	22.8000	-12.173%	3	1,167	-96.228%
2025-04-15	26.0200	26.0200	25.9600	25.9600	-8.074%	2	1,167	-96.687%
2025-04-10	28.0000	28.2400	28.0000	28.2400	+8.993%	13	1,169	-96.955%
2025-04-09	32.3000	32.3000	25.9100	25.9100	-22.472%	5	1,166	-96.681%
2025-04-07	35.8000	35.8000	31.8000	33.4200	-0.831%	17	1,168	-97.427%
2025-04-04	29.7000	33.7000	29.7000	33.7000	+19.165%	12	1,181	-97.448%
2025-04-03	27.0500	28.2800	27.0500	28.2800	+12.222%	5	1,184	-96.959%
2025-04-01	25.8000	26.2000	25.2000	25.2000	-1.754%	131	1,180	-96.587%
2025-03-31	26.5400	26.5400	25.5000	25.6500	+2.518%	143	1,289	-96.647%
2025-03-28	24.1000	25.0300	24.0700	25.0200	+8.500%	284	1,174	-96.563%
2025-03-26	23.0600	23.0600	23.0600	23.0600	+15.473%	4	1,071	-96.271%
2025-03-25	19.9700	19.9700	19.9700	19.9700	+1.732%	2	1,071	-95.694%
2025-03-24	20.2500	20.6400	19.4000	19.6300	-11.577%	17	1,069	-95.619%
2025-03-21	22.2600	22.2600	22.1000	22.2000	+2.778%	402	1,062	-96.126%
2025-03-20	21.7000	21.7000	21.6000	21.6000	-1.595%	61	861	-96.019%
2025-03-19	21.9500	21.9500	21.9500	21.9500	+1.152%	1	800	-96.082%
2025-03-17	21.7000	21.7000	21.7000	21.7000	-3.255%	9	799	-96.037%
2025-03-14	22.5500	22.5500	22.4300	22.4300	-3.651%	30	806	-96.166%
2025-03-12	23.2800	23.2800	23.2800	23.2800	-5.939%	1	811	-96.306%
2025-03-11	24.5500	24.7500	24.5500	24.7500	+6.452%	2	811	-96.525%
2025-03-10	23.1600	23.2500	22.7000	23.2500	+14.419%	109	809	-96.301%
2025-03-05	20.6500	21.1500	20.3200	20.3200	-8.468%	11	777	-95.768%
2025-03-04	22.2000	22.2000	22.2000	22.2000	+3.981%	15	766	-96.126%
2025-03-03	19.2000	21.3500	19.2000	21.3500	+12.665%	8	766	-95.972%
2025-02-28	18.7000	18.9500	18.7000	18.9500	+7.365%	32	759	-95.462%
2025-02-27	17.6500	17.6500	17.6500	17.6500	+6.970%	2	758	-95.127%
2025-02-26	16.5000	16.5000	16.5000	16.5000	+1.852%	1	758	-94.788%
2025-02-24	16.3500	16.3500	16.2000	16.2000	+8.000%	3	757	-94.691%
2025-02-20	15.2000	15.2000	15.0000	15.0000	+4.530%	2	758	-94.267%
2025-02-19	14.2500	14.3500	14.2500	14.3500	-0.347%	2	756	-94.007%
2025-02-18	14.4000	14.4000	14.4000	14.4000	+0.348%	2	754	-94.028%
2025-02-14	14.3300	14.4500	14.3300	14.3500	+5.282%	6	751	-94.007%
2025-02-13	14.0000	14.0000	13.6300	13.6300	-4.685%	2	751	-93.690%
2025-02-12	14.3100	14.3100	14.3000	14.3000	-1.038%	3	753	-93.986%
2025-02-10	14.5000	14.6500	14.4500	14.4500	+1.404%	51	754	-94.048%
2025-02-07	14.2500	14.2500	14.2500	14.2500	+2.518%	188	763	-93.965%
2025-02-06	13.4500	13.9000	13.3500	13.9000	+1.091%	329	669	-93.813%
2025-02-05	14.0600	14.0600	13.7500	13.7500	-6.780%	13	367	-93.745%
2025-02-04	14.7500	14.7500	14.7500	14.7500	-3.909%	11	360	-94.169%
2025-02-03	15.1200	15.3500	15.1200	15.3500	+4.993%	2	359	-94.397%
2025-01-31	14.4500	14.6500	14.4500	14.6200	-7.760%	26	358	-94.118%
2025-01-30	15.8500	15.8500	15.8500	15.8500	-4.230%	1	345	-94.574%
2025-01-29	16.5500	16.5500	16.5500	16.5500	+2.160%	1	344	-94.804%
2025-01-28	16.1400	16.2000	16.1400	16.2000	-0.123%	4	343	-94.691%
2025-01-27	16.2200	16.2200	16.2200	16.2200	+19.970%	1	340	-94.698%
2025-01-24	13.5000	13.5200	13.5000	13.5200	+0.896%	8	340	-93.639%
2025-01-23	13.5500	13.5500	13.4000	13.4000	+7.200%	3	336	-93.582%
2025-01-22	13.5300	13.5300	12.5000	12.5000	-16.107%	11	334	-93.120%
2025-01-21	16.1000	16.1500	14.6500	14.9000	-7.740%	85	332	-94.228%
2025-01-17	16.0500	16.1500	16.0500	16.1500	-6.105%	4	254	-94.675%
2025-01-15	17.2000	17.2000	17.2000	17.2000	-6.926%	1	254	-95.000%
2025-01-10	18.9500	18.9500	18.4800	18.4800	+3.937%	6	254	-95.346%
2025-01-08	17.4000	17.7800	17.4000	17.7800	-1.222%	2	254	-95.163%
2025-01-07	18.0000	18.0000	18.0000	18.0000	+2.857%	1	254	-95.222%
2025-01-06	17.6000	17.6000	17.5000	17.5000	-6.166%	2	252	-95.086%
2025-01-03	19.4000	19.4000	18.6500	18.6500	-9.816%	12	252	-95.389%
2025-01-02	20.8500	20.8500	20.6800	20.6800	-3.590%	2	252	-95.841%
2024-12-30	21.4500	21.4500	21.4500	21.4500	+3.623%	1	251	-95.991%
2024-12-27	20.7000	20.7000	20.7000	20.7000	+0.976%	10	250	-95.845%
2024-12-26	19.9400	20.5000	19.9400	20.5000	+0.985%	71	250	-95.805%
2024-12-24	20.7000	20.7000	20.3000	20.3000	-3.791%	6	217	-95.764%
2024-12-23	22.7300	22.7300	21.1000	21.1000	+13.441%	103	217	-95.924%
2024-12-18	18.6000	18.6000	18.6000	18.6000	-3.627%	1	124	-95.376%
2024-12-17	19.3500	20.0000	19.3000	19.3000	+7.222%	4	123	-95.544%
2024-12-16	18.0000	18.0000	18.0000	18.0000	+11.455%	1	121	-95.222%
2024-12-13	17.4600	17.4600	16.1500	16.1500	-11.264%	4	121	-94.675%
2024-12-12	18.2000	18.2000	18.2000	18.2000	-3.397%	10	122	-95.275%
2024-12-11	19.1800	19.3700	18.8400	18.8400	-3.385%	4	131	-95.435%
2024-12-09	19.5000	19.5000	19.5000	19.5000	+1.563%	1	130	-95.590%
2024-12-06	19.2000	19.2000	19.2000	19.2000	-4.000%	4	130	-95.521%
2024-12-05	19.6300	20.0000	19.6300	20.0000	+1.781%	4	128	-95.700%
2024-12-03	19.3500	19.6500	19.3500	19.6500	+1.236%	6	125	-95.623%
2024-12-02	19.6000	19.6000	19.4000	19.4100	-6.005%	12	119	-95.569%
2024-11-26	20.6500	20.6500	20.6500	20.6500	-2.824%	1	113	-95.835%
2024-11-22	21.2500	21.2500	21.2500	21.2500	-2.523%	12	114	-95.953%
2024-11-19	22.3900	22.3900	21.8000	21.8000	-5.423%	2	114	-96.055%
2024-11-18	23.4800	23.4800	22.8000	23.0500	-0.647%	3	115	-96.269%
2024-11-15	23.4000	23.4000	23.2000	23.2000	+8.513%	40	114	-96.293%
2024-11-14	21.3800	21.3800	21.3800	21.3800	-1.475%	10	109	-95.978%
2024-11-13	21.7000	21.7000	21.7000	21.7000	+1.878%	3	109	-96.037%
2024-11-11	21.3000	21.3000	21.3000	21.3000	+4.771%	1	109	-95.962%
2024-11-08	20.3300	20.3300	20.3300	20.3300	+1.397%	60	108	-95.770%
2024-11-07	19.8500	20.0500	19.8500	20.0500	-5.869%	2	118	-95.711%
2024-11-06	21.4200	21.7000	21.3000	21.3000	-5.710%	6	118	-95.962%
2024-11-05	22.5900	22.5900	22.5900	22.5900	+0.445%	1	114	-96.193%
2024-11-04	22.4900	22.4900	22.4900	22.4900	+0.178%	1	113	-96.176%
2024-11-01	22.4500	22.4500	22.4500	22.4500	-2.982%	2	112	-96.169%
2024-10-31	23.1400	23.1400	23.1400	23.1400	+10.190%	1	112	-96.283%
2024-10-29	21.0000	21.0000	21.0000	21.0000	-6.250%	50	111	-95.905%
2024-10-28	22.4000	22.4000	22.4000	22.4000	-2.609%	30	61	-96.161%
2024-10-23	23.0000	23.0000	23.0000	23.0000	+7.981%	4	31	-96.261%
2024-10-17	21.3000	21.3000	21.3000	21.3000	+4.771%	1	35	-95.962%
2024-10-14	20.4000	20.4000	20.3300	20.3300	-17.189%	13	34	-95.770%
2024-09-30	24.5500	24.5500	24.5500	24.5500	-2.734%	4	24	-96.497%
2024-09-19	25.2600	25.2600	25.2400	25.2400	-2.284%	10	20	-96.593%
2024-09-18	25.8300	25.8300	25.8300	25.8300	+0.116%	2	12	-96.671%
2024-09-16	25.8000	25.8000	25.8000	25.8000	0.000%	10	10	-96.667%

.dark-mode .QF2C2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QF2C2m{ 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