Dark

ARM20270115P105
ARM Jan 15 2027 105.00 Put (ARM270115P00105000)
option OPRA

EOD

Aug 17, 2026

0.7200-26.531%(-0.2600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.8000	0.8000	0.7200	0.7200	-26.531%	2	2,076	0.000%
2026-08-14	0.9800	0.9900	0.9800	0.9800	-28.467%	19	2,077	-26.531%
2026-08-07	1.3700	1.3700	1.3700	1.3700	-34.450%	1	2,095	-47.445%
2026-08-05	2.1900	2.1900	2.0900	2.0900	+8.290%	10	2,096	-65.550%
2026-08-04	1.9300	1.9300	1.9300	1.9300	-22.800%	5	2,101	-62.694%
2026-07-31	2.5200	2.5200	2.5000	2.5000	-37.811%	2	2,106	-71.200%
2026-07-27	4.0200	4.0200	4.0200	4.0200	+11.667%	6	2,105	-82.090%
2026-07-21	3.6000	3.6000	3.6000	3.6000	-13.253%	2	2,111	-80.000%
2026-07-20	4.1500	4.1500	4.1500	4.1500	-5.682%	1	2,113	-82.651%
2026-07-17	4.3900	4.4300	4.3000	4.4000	-4.348%	245	2,113	-83.636%
2026-07-16	4.4400	4.6000	4.4200	4.6000	+13.861%	7	2,308	-84.348%
2026-07-15	3.8800	4.0400	3.8800	4.0400	+12.222%	2	2,312	-82.178%
2026-07-14	3.3700	3.6000	3.3700	3.6000	+3.746%	3	2,313	-80.000%
2026-07-13	3.5500	3.5500	3.4700	3.4700	+20.486%	3	2,313	-79.251%
2026-07-10	2.9400	2.9400	2.6600	2.8800	-2.373%	17	2,313	-75.000%
2026-07-09	3.2900	3.2900	2.8500	2.9500	-21.958%	61	2,320	-75.593%
2026-07-08	3.7800	3.7800	3.7800	3.7800	+28.136%	1	2,327	-80.952%
2026-07-02	2.9500	2.9500	2.9500	2.9500	-1.667%	1	2,326	-75.593%
2026-07-01	2.9400	3.1000	2.7800	3.0000	+76.471%	830	2,326	-76.000%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-36.330%	1	2,238	-57.647%
2026-06-16	2.5800	2.6700	2.5800	2.6700	-2.198%	3	2,238	-73.034%
2026-06-15	2.7300	2.7300	2.7300	2.7300	+5.405%	1	2,238	-73.626%
2026-06-04	2.6500	2.6500	2.5900	2.5900	-13.667%	4	2,238	-72.201%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-27.536%	1	2,238	-76.000%
2026-05-22	4.3000	4.3000	4.1400	4.1400	-6.966%	3	2,241	-82.609%
2026-05-21	4.4500	4.4500	4.4500	4.4500	-7.484%	1	2,242	-83.820%
2026-05-20	4.8100	4.8100	4.8100	4.8100	-3.607%	1	2,242	-85.031%
2026-05-19	4.9900	4.9900	4.9900	4.9900	-3.482%	1	2,242	-85.571%
2026-05-18	5.1700	5.1700	5.1700	5.1700	+41.257%	1	2,242	-86.074%
2026-05-13	3.6600	3.6600	3.6600	3.6600	-26.800%	1	2,242	-80.328%
2026-05-12	5.0000	5.0000	5.0000	5.0000	+6.383%	5	2,247	-85.600%
2026-05-07	4.7000	4.7000	4.7000	4.7000	+5.145%	1	2,247	-84.681%
2026-05-06	4.2100	4.4700	4.2100	4.4700	-12.524%	4	2,246	-83.893%
2026-05-05	5.2500	5.2500	5.1100	5.1100	-8.750%	7	2,250	-85.910%
2026-05-04	5.1200	5.6000	5.1200	5.6000	+1.266%	15	2,250	-87.143%
2026-04-30	5.5300	5.5300	5.5300	5.5300	-9.344%	1	2,256	-86.980%
2026-04-29	6.2600	6.3000	6.1000	6.1000	+0.826%	5	2,255	-88.197%
2026-04-28	6.1800	6.4500	6.0500	6.0500	+17.934%	24	2,254	-88.099%
2026-04-27	4.7200	5.4500	4.7200	5.1300	+14.509%	127	2,259	-85.965%
2026-04-24	4.4500	4.4800	4.4500	4.4800	-23.680%	11	2,258	-83.929%
2026-04-23	5.8700	5.8700	5.8700	5.8700	+6.727%	2	2,269	-87.734%
2026-04-22	6.8600	6.8600	5.5000	5.5000	-17.169%	52	2,271	-86.909%
2026-04-21	6.6300	6.6400	6.6300	6.6400	-3.066%	2	2,268	-89.157%
2026-04-20	6.9100	7.1500	6.8500	6.8500	-14.907%	4	2,268	-89.489%
2026-04-15	8.1200	8.1200	8.0500	8.0500	-9.955%	11	2,269	-91.056%
2026-04-14	7.9500	8.9400	7.9500	8.9400	-6.583%	3	2,268	-91.946%
2026-04-08	9.5700	9.5700	9.5700	9.5700	-10.141%	1	2,269	-92.476%
2026-04-07	10.5500	10.6500	10.5500	10.6500	+9.231%	2	2,270	-93.239%
2026-04-06	9.8000	9.8000	9.7500	9.7500	-1.813%	6	2,271	-92.615%
2026-04-02	9.9300	9.9300	9.9300	9.9300	+8.525%	1	2,273	-92.749%
2026-04-01	9.1000	9.1500	9.1000	9.1500	-3.072%	969	2,273	-92.131%
2026-03-31	9.4500	9.4500	9.4400	9.4400	+17.559%	2	2,629	-92.373%
2026-03-25	8.0000	8.3000	8.0000	8.0300	-34.126%	5	2,628	-91.034%
2026-03-18	12.0000	12.1900	12.0000	12.1900	-5.136%	6	2,623	-94.094%
2026-03-17	12.8500	12.8500	12.8500	12.8500	-12.526%	1	2,624	-94.397%
2026-03-16	14.6900	14.6900	14.6900	14.6900	-6.730%	1	2,625	-95.099%
2026-03-12	15.7500	15.7500	15.7500	15.7500	-10.256%	1	2,626	-95.429%
2026-03-09	17.8500	17.8500	17.5500	17.5500	+7.669%	5	2,625	-95.897%
2026-03-06	16.3000	16.3000	16.2500	16.3000	+9.617%	9	2,629	-95.583%
2026-03-03	14.8700	14.8700	14.8700	14.8700	+16.172%	4	2,624	-95.158%
2026-02-27	12.8000	12.8000	12.8000	12.8000	+0.708%	13	2,620	-94.375%
2026-02-24	12.7100	12.7100	12.7100	12.7100	-0.157%	1	2,620	-94.335%
2026-02-18	12.7300	12.7300	12.7300	12.7300	-10.035%	1	2,621	-94.344%
2026-02-12	14.1500	14.1500	14.1500	14.1500	+6.792%	20	2,622	-94.912%
2026-02-11	13.2500	13.2500	13.2500	13.2500	+3.113%	1	2,602	-94.566%
2026-02-10	13.5000	13.5000	12.8500	12.8500	-7.220%	7	2,603	-94.397%
2026-02-09	15.2300	15.2300	13.8000	13.8500	-6.102%	11	2,610	-94.801%
2026-02-06	15.0000	15.5000	14.7500	14.7500	-13.235%	8	2,606	-95.119%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-15.000%	1	2,610	-95.765%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-0.990%	3	2,611	-96.400%
2026-02-02	20.2000	20.2000	20.2000	20.2000	+1.253%	1	2,608	-96.436%
2026-01-30	19.8000	19.9500	19.6500	19.9500	-0.598%	12	2,609	-96.391%
2026-01-29	18.9000	20.0700	18.9000	20.0700	+19.464%	1,014	2,621	-96.413%
2026-01-28	16.8000	16.8000	16.8000	16.8000	+3.704%	1	1,620	-95.714%
2026-01-23	16.2000	16.2000	16.2000	16.2000	+5.058%	2	1,619	-95.556%
2026-01-22	15.4200	15.4200	15.4200	15.4200	-8.703%	1	1,617	-95.331%
2026-01-21	16.8900	16.8900	16.8900	16.8900	-8.703%	1	1,618	-95.737%
2026-01-20	18.5000	18.5000	18.5000	18.5000	-3.746%	10	1,619	-96.108%
2026-01-16	19.0000	19.3000	19.0000	19.2200	+12.398%	15	1,616	-96.254%
2026-01-09	17.1200	17.3000	16.5900	17.1000	-3.716%	1,148	1,616	-95.789%
2026-01-08	17.4000	17.7600	17.4000	17.7600	+10.654%	101	1,008	-95.946%
2026-01-06	15.6500	16.0500	15.6500	16.0500	+2.556%	2	919	-95.514%
2026-01-05	15.7000	15.7000	15.6500	15.6500	-10.571%	2	917	-95.399%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+10.689%	1	917	-95.886%
2025-12-22	15.8100	15.8100	15.8100	15.8100	-8.929%	1	916	-95.446%
2025-12-18	17.0000	17.3600	17.0000	17.3600	+12.000%	699	916	-95.853%
2025-12-17	15.5000	15.5000	15.5000	15.5000	-4.203%	1	330	-95.355%
2025-12-16	16.1800	16.1800	16.1800	16.1800	+14.346%	1	329	-95.550%
2025-12-15	14.1500	14.1500	14.1500	14.1500	+6.792%	25	328	-94.912%
2025-12-12	12.7000	13.2500	12.7000	13.2500	+2.317%	2	307	-94.566%
2025-12-04	12.9500	12.9500	12.9500	12.9500	-10.319%	1	305	-94.440%
2025-11-24	14.7500	14.7500	14.4400	14.4400	-8.896%	37	306	-95.014%
2025-11-21	15.8500	15.8500	15.8500	15.8500	+3.934%	22	295	-95.457%
2025-11-18	15.0000	15.2500	15.0000	15.2500	+26.556%	2	291	-95.279%
2025-11-07	12.0500	12.0500	12.0500	12.0500	+16.425%	1	289	-94.025%
2025-11-04	10.3500	10.3500	10.3500	10.3500	+8.947%	1	288	-93.043%
2025-11-03	9.7500	9.7500	9.5000	9.5000	-9.091%	7	294	-92.421%
2025-10-22	10.4000	10.5000	10.4000	10.4500	+4.500%	12	294	-93.110%
2025-10-09	10.0000	10.0000	10.0000	10.0000	-6.977%	20	285	-92.800%
2025-10-03	10.7500	10.7500	10.7500	10.7500	0.000%	17	282	-93.302%
2025-10-02	10.7500	10.7500	10.7500	10.7500	-12.602%	1	299	-93.302%
2025-09-23	12.3000	12.3000	12.3000	12.3000	+8.370%	1	300	-94.146%
2025-09-22	11.3500	11.3500	11.3500	11.3500	-3.404%	1	300	-93.656%
2025-09-19	11.7500	11.7500	11.7500	11.7500	+5.856%	1	300	-93.872%
2025-09-18	11.2000	11.2000	11.1000	11.1000	+10.119%	2	299	-93.514%
2025-09-10	10.0800	10.0800	10.0800	10.0800	-21.556%	1	299	-92.857%
2025-09-04	12.8500	12.8500	12.8500	12.8500	-6.884%	10	298	-94.397%
2025-08-21	13.8000	13.8000	13.8000	13.8000	-9.449%	1	288	-94.783%
2025-08-20	15.2400	15.2400	15.2400	15.2400	+29.702%	1	287	-95.276%
2025-08-13	11.7500	11.7500	11.7500	11.7500	-11.654%	1	287	-93.872%
2025-08-07	13.3000	13.3000	13.3000	13.3000	-3.971%	1	287	-94.586%
2025-08-01	14.3000	14.3000	13.7500	13.8500	+6.130%	109	286	-94.801%
2025-07-14	13.0500	13.0500	13.0500	13.0500	+5.242%	1	286	-94.483%
2025-06-30	12.4000	12.4000	12.4000	12.4000	-0.241%	20	287	-94.194%
2025-06-27	12.2400	12.4300	12.2300	12.4300	-26.056%	10	302	-94.208%
2025-06-18	16.8100	16.8100	16.8100	16.8100	-5.296%	1	303	-95.717%
2025-06-12	17.7500	17.7500	17.7500	17.7500	+1.429%	30	303	-95.944%
2025-06-09	17.5000	17.5000	17.5000	17.5000	-16.268%	1	333	-95.886%
2025-06-02	20.9000	20.9000	20.9000	20.9000	+8.346%	22	334	-96.555%
2025-05-20	19.3000	19.3000	19.2900	19.2900	-1.832%	100	334	-96.267%
2025-05-14	19.6500	19.6500	19.6500	19.6500	-1.157%	1	334	-96.336%
2025-05-13	20.3800	20.3800	19.8000	19.8800	-5.782%	3	335	-96.378%
2025-05-12	21.3800	21.3800	20.9000	21.1000	-7.860%	27	337	-96.588%
2025-05-05	22.9000	22.9000	22.9000	22.9000	+0.881%	61	350	-96.856%
2025-05-02	23.0000	23.0000	22.7000	22.7000	-11.120%	12	350	-96.828%
2025-04-25	25.5400	25.5400	25.5400	25.5400	-0.506%	2	350	-97.181%
2025-04-24	25.6700	25.6700	25.6700	25.6700	-13.218%	1	351	-97.195%
2025-04-11	31.1300	31.1300	29.5800	29.5800	-3.270%	4	350	-97.566%
2025-04-10	30.5800	30.5800	30.5800	30.5800	-7.892%	40	351	-97.646%
2025-04-09	35.1000	35.3000	29.7300	33.2000	-6.689%	36	351	-97.831%
2025-04-07	35.6000	35.6000	35.5800	35.5800	+0.965%	2	353	-97.976%
2025-04-04	34.6500	36.8000	34.6500	35.2400	+12.229%	42	353	-97.957%
2025-04-03	29.2500	31.4000	29.2500	31.4000	+10.758%	13	334	-97.707%
2025-03-31	29.6000	29.6000	28.3500	28.3500	+3.808%	159	325	-97.460%
2025-03-28	26.8500	27.3100	26.7800	27.3100	+5.812%	380	204	-97.364%
2025-03-27	25.8100	25.8100	25.8100	25.8100	+5.347%	1	319	-97.210%
2025-03-26	24.5000	24.5000	24.5000	24.5000	-3.429%	1	318	-97.061%
2025-03-11	25.3700	25.3700	25.3700	25.3700	-2.685%	10	317	-97.162%
2025-03-10	24.8000	26.0700	24.8000	26.0700	+5.761%	112	307	-97.238%
2025-03-06	23.8500	24.7700	23.8500	24.6500	+8.399%	101	218	-97.079%
2025-03-05	23.3100	23.3100	22.7400	22.7400	+8.286%	2	119	-96.834%
2025-02-28	21.0500	21.0500	20.9500	21.0000	+7.143%	28	118	-96.571%
2025-02-25	19.6000	19.6000	19.6000	19.6000	+28.356%	1	104	-96.327%
2025-02-06	15.3100	15.3100	15.2700	15.2700	-2.615%	15	103	-95.285%
2025-02-05	15.6800	15.6800	15.6800	15.6800	+12.806%	1	90	-95.408%
2025-01-22	13.6800	13.9000	13.2000	13.9000	-26.649%	51	89	-94.820%
2025-01-15	18.9500	18.9500	18.9500	18.9500	-8.982%	1	49	-96.201%
2025-01-10	20.8200	20.8200	20.8200	20.8200	+8.325%	2	49	-96.542%
2025-01-06	19.2200	19.2200	19.2200	19.2200	-7.596%	11	48	-96.254%
2024-12-12	20.8000	20.8000	20.8000	20.8000	-3.704%	13	47	-96.538%
2024-12-03	21.7000	21.7000	21.6000	21.6000	-10.373%	2	47	-96.667%
2024-11-27	24.1000	24.1000	24.1000	24.1000	-0.905%	2	47	-97.012%
2024-11-19	24.3200	24.3200	24.3200	24.3200	-5.370%	9	47	-97.039%
2024-11-15	25.7000	25.7000	25.7000	25.7000	+17.890%	48	49	-97.198%
2024-11-07	21.8000	21.8000	21.8000	21.8000	-11.382%	1	47	-96.697%
2024-11-01	24.6000	24.6000	24.6000	24.6000	+5.128%	2	46	-97.073%
2024-10-30	23.4000	23.4000	23.4000	23.4000	-5.263%	2	45	-96.923%
2024-10-28	24.7000	24.7000	24.7000	24.7000	-5.073%	30	43	-97.085%
2024-10-24	26.0500	26.0500	26.0200	26.0200	+4.080%	30	43	-97.233%
2024-10-23	25.0000	25.0000	25.0000	25.0000	+12.360%	1	21	-97.120%
2024-10-14	23.1500	23.1500	22.2500	22.2500	-8.436%	11	20	-96.764%
2024-10-11	24.3000	24.3000	24.3000	24.3000	-8.059%	4	11	-97.037%
2024-10-07	26.4300	26.4300	26.4300	26.4300	-4.412%	1	13	-97.276%
2024-09-19	27.7400	27.7400	27.6500	27.6500	0.000%	12	12	-97.396%

.dark-mode .mzLpyk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzLpyk{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P105ARM Jan 15 2027 105.00 Put (ARM270115P00105000)option OPRA

ARM20270115P105
ARM Jan 15 2027 105.00 Put (ARM270115P00105000)
option OPRA