Dark

ARM20270115P110
ARM Jan 15 2027 110.00 Put (ARM270115P00110000)
option OPRA

EOD

Jul 1, 2026

3.40-1.163%(-0.04)831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2700	3.6000	3.1900	3.4000	-1.163%	831	2,455	0.000%
2026-06-26	3.4400	3.4400	3.4400	3.4400	+15.825%	5	2,179	-1.163%
2026-06-25	2.9700	2.9700	2.9700	2.9700	+1.712%	5	2,174	+14.478%
2026-06-22	3.1100	3.3500	2.9200	2.9200	+15.873%	80	2,177	+16.438%
2026-06-18	2.5200	2.5200	2.5200	2.5200	-3.077%	1	2,178	+34.921%
2026-06-17	2.6000	2.6000	2.6000	2.6000	-10.345%	20	2,178	+30.769%
2026-06-16	2.9000	2.9800	2.9000	2.9000	+3.571%	51	2,198	+17.241%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-16.418%	1	2,236	+21.429%
2026-06-04	3.3500	3.3500	3.3500	3.3500	+7.029%	1	2,236	+1.493%
2026-06-02	3.1300	3.1300	3.1300	3.1300	-10.571%	2	2,237	+8.626%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-12.718%	2	2,239	-2.857%
2026-05-28	3.9000	4.0100	3.8200	4.0100	-7.816%	3	2,240	-15.212%
2026-05-26	4.4600	4.5400	4.3500	4.3500	-4.396%	8	2,242	-21.839%
2026-05-22	4.9000	4.9000	4.5500	4.5500	-18.165%	7	2,256	-25.275%
2026-05-20	5.5600	5.5600	5.5600	5.5600	-7.794%	1	2,256	-38.849%
2026-05-19	6.0300	6.0300	6.0300	6.0300	+0.500%	1	2,206	-43.615%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+13.208%	50	2,206	-43.333%
2026-05-14	5.3500	5.3500	5.3000	5.3000	-2.752%	3	2,206	-35.849%
2026-05-13	5.3000	5.4500	5.2000	5.4500	-2.679%	4	2,198	-37.615%
2026-05-12	5.6800	5.7000	5.1700	5.6000	+1.818%	14	2,198	-39.286%
2026-05-07	5.6100	5.7000	5.2500	5.5000	+7.843%	32	2,198	-38.182%
2026-05-06	5.4000	5.4000	5.1000	5.1000	-15.141%	24	2,180	-33.333%
2026-05-01	6.3000	6.3000	6.0100	6.0100	-5.503%	22	2,152	-43.428%
2026-04-30	6.4000	6.4000	6.2800	6.3600	-9.143%	3	2,152	-46.541%
2026-04-29	6.9000	7.0000	6.9000	7.0000	-6.667%	60	2,150	-51.429%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+27.119%	10	2,150	-54.667%
2026-04-27	5.3800	6.3500	5.3800	5.9000	+18.000%	75	2,150	-42.373%
2026-04-24	5.1700	5.2000	4.8000	5.0000	-24.585%	89	2,150	-32.000%
2026-04-23	6.6300	6.6300	6.6300	6.6300	+4.409%	1	2,150	-48.718%
2026-04-22	6.7500	6.7500	6.3000	6.3500	-17.102%	66	2,151	-46.457%
2026-04-21	7.7000	7.7500	7.5500	7.6600	-3.283%	534	2,285	-55.614%
2026-04-20	8.0000	8.0200	7.9200	7.9200	-7.907%	5	2,285	-57.071%
2026-04-17	8.5000	8.6500	8.5000	8.6000	-6.522%	18	2,285	-60.465%
2026-04-16	9.3600	9.3600	9.2000	9.2000	-1.604%	2	2,282	-63.043%
2026-04-15	9.1000	9.6500	9.1000	9.3500	+0.538%	63	2,280	-63.636%
2026-04-14	9.5500	9.5500	9.3000	9.3000	-15.989%	2	2,258	-63.441%
2026-04-09	11.3500	11.3500	11.0700	11.0700	+0.181%	2	2,257	-69.286%
2026-04-08	10.4900	11.1600	10.4900	11.0500	-11.600%	7	2,256	-69.231%
2026-04-07	12.5000	12.5000	12.5000	12.5000	+18.483%	1	2,256	-72.800%
2026-04-01	10.3700	10.5500	10.3700	10.5500	-10.970%	21	2,256	-67.773%
2026-03-27	11.7000	11.8500	11.7000	11.8500	+25.000%	5	2,256	-71.308%
2026-03-26	9.5000	9.5000	9.4100	9.4800	-2.268%	15	2,256	-64.135%
2026-03-25	10.0000	10.2000	9.2400	9.7000	-27.612%	30	2,267	-64.948%
2026-03-20	11.7500	13.5000	11.7500	13.4000	-13.269%	11	2,271	-74.627%
2026-03-19	15.4500	15.4500	15.4500	15.4500	0.000%	5	2,275	-77.994%
2026-03-18	15.4500	15.4500	15.4500	15.4500	+4.040%	5	2,270	-77.994%
2026-03-17	14.8800	15.0800	14.8500	14.8500	-9.451%	12	2,270	-77.104%
2026-03-16	17.0400	17.0400	16.4000	16.4000	-12.299%	19	2,261	-79.268%
2026-03-12	18.2000	18.7000	18.2000	18.7000	+12.312%	5	2,258	-81.818%
2026-03-10	17.7500	17.7500	16.5000	16.6500	-6.983%	6	2,259	-79.580%
2026-03-09	20.3700	20.3700	17.9000	17.9000	-2.079%	714	2,260	-81.006%
2026-03-06	18.2800	18.2800	18.2800	18.2800	+4.457%	2	1,704	-81.400%
2026-03-05	17.5000	17.5000	17.5000	17.5000	+3.550%	1	1,704	-80.571%
2026-03-03	18.7500	18.7500	16.6600	16.9000	+15.044%	6	1,704	-79.882%
2026-02-26	14.8100	14.8100	14.6900	14.6900	+9.057%	3	1,702	-76.855%
2026-02-25	14.8200	14.8200	13.4700	13.4700	-11.030%	6	1,704	-74.759%
2026-02-24	15.1400	15.1400	15.1400	15.1400	-6.945%	2	1,704	-77.543%
2026-02-23	15.3600	16.2700	15.3600	16.2700	+3.829%	2	1,702	-79.103%
2026-02-17	16.4700	16.4700	15.6700	15.6700	-2.368%	16	1,702	-78.302%
2026-02-11	15.3200	16.2000	15.3200	16.0500	+4.560%	362	1,702	-78.816%
2026-02-10	15.6200	15.6200	15.3500	15.3500	-5.188%	12	2,001	-77.850%
2026-02-09	16.2600	16.2600	16.1900	16.1900	-5.543%	2	1,992	-78.999%
2026-02-06	18.8000	19.1000	17.0500	17.1400	-17.038%	41	1,992	-80.163%
2026-02-05	22.8000	22.8000	19.9000	20.6600	-10.174%	54	2,014	-83.543%
2026-02-04	23.1000	23.1000	23.0000	23.0000	-4.564%	2	2,032	-85.217%
2026-02-03	23.0500	24.1000	23.0500	24.1000	+7.589%	58	2,033	-85.892%
2026-01-30	22.4000	22.4000	22.4000	22.4000	+2.989%	10	2,028	-84.821%
2026-01-29	22.1500	23.3500	21.7000	21.7500	+16.622%	127	2,018	-84.368%
2026-01-27	18.6500	18.6500	18.6500	18.6500	-2.713%	16	2,018	-81.769%
2026-01-26	19.1800	19.1900	19.1700	19.1700	+1.482%	6	2,002	-82.264%
2026-01-23	19.1500	19.1500	18.8900	18.8900	+7.574%	12	2,007	-82.001%
2026-01-22	18.0000	18.0000	17.5600	17.5600	-8.779%	6	2,006	-80.638%
2026-01-21	19.0000	20.3100	19.0000	19.2500	-12.100%	472	2,008	-82.338%
2026-01-20	21.4200	21.9000	21.4200	21.9000	0.000%	12	2,009	-84.475%
2026-01-16	22.1100	22.4000	21.7800	21.9000	-1.794%	35	2,008	-84.475%
2026-01-15	22.3000	22.3000	22.3000	22.3000	-4.701%	1	2,008	-84.753%
2026-01-14	23.0000	23.4000	23.0000	23.4000	+9.346%	16	2,007	-85.470%
2026-01-13	20.3400	21.6500	20.3400	21.4000	+6.733%	38	1,991	-84.112%
2026-01-12	20.0000	20.0500	20.0000	20.0500	-2.670%	7	1,985	-83.042%
2026-01-09	20.6000	20.6000	20.6000	20.6000	+7.853%	2	1,984	-83.495%
2026-01-07	19.1000	19.1000	19.0100	19.1000	+2.688%	41	1,984	-82.199%
2026-01-06	18.5000	18.6000	18.5000	18.6000	+7.390%	13	1,943	-81.720%
2026-01-05	16.9300	17.5000	16.9300	17.3200	-11.179%	5	1,932	-80.370%
2026-01-02	19.5000	19.5000	19.3900	19.5000	-5.109%	21	1,932	-82.564%
2025-12-31	20.4000	20.5500	20.4000	20.5500	+2.750%	8	1,944	-83.455%
2025-12-30	20.3700	20.3700	20.0000	20.0000	-3.288%	30	1,944	-83.000%
2025-12-29	20.6000	20.8000	20.5500	20.6800	+1.922%	202	1,923	-83.559%
2025-12-24	20.2000	20.2900	20.2000	20.2900	+2.217%	2	1,737	-83.243%
2025-12-23	19.8500	19.8500	19.8500	19.8500	+6.150%	40	1,737	-82.872%
2025-12-22	18.7000	18.7000	18.7000	18.7000	-1.579%	13	1,697	-81.818%
2025-12-19	19.0000	19.0500	19.0000	19.0000	-5.801%	232	1,697	-82.105%
2025-12-18	19.5500	20.1700	19.2900	20.1700	+3.171%	413	1,487	-83.143%
2025-12-17	17.4700	19.5500	17.4700	19.5500	+5.505%	3	1,183	-82.609%
2025-12-16	18.5300	18.5300	18.5300	18.5300	+21.588%	1	1,185	-81.651%
2025-12-12	15.2400	15.2400	15.2400	15.2400	+9.483%	1	1,185	-77.690%
2025-12-11	14.0000	14.4000	13.6700	13.9200	+4.977%	530	1,184	-75.575%
2025-12-05	13.2600	13.2600	13.2600	13.2600	-5.957%	2	674	-74.359%
2025-12-03	14.1000	14.1000	14.1000	14.1000	-4.082%	1	672	-75.887%
2025-12-02	14.7000	14.7000	14.7000	14.7000	-2.000%	2	671	-76.871%
2025-12-01	15.0000	15.0000	15.0000	15.0000	-16.435%	20	673	-77.333%
2025-11-21	18.2000	18.2000	17.9500	17.9500	+15.732%	20	653	-81.058%
2025-11-13	14.0000	15.5100	14.0000	15.5100	+12.391%	2	633	-78.079%
2025-11-11	13.8000	13.8000	13.8000	13.8000	+5.747%	1	631	-75.362%
2025-11-07	13.0500	13.0500	13.0500	13.0500	+4.988%	1	630	-73.946%
2025-11-06	12.4300	12.4300	12.4300	12.4300	+7.155%	15	631	-72.647%
2025-11-05	11.6000	11.6500	11.6000	11.6000	+6.422%	5	638	-70.690%
2025-11-03	11.0000	11.0000	10.9000	10.9000	-5.300%	50	588	-68.807%
2025-10-30	11.5100	11.5100	11.5100	11.5100	-3.682%	1	588	-70.460%
2025-10-23	11.9000	11.9500	11.8500	11.9500	+8.636%	9	587	-71.548%
2025-10-21	11.0000	11.0000	11.0000	11.0000	-1.786%	1	584	-69.091%
2025-10-16	11.2000	11.2000	11.2000	11.2000	-1.754%	1	584	-69.643%
2025-10-14	11.4000	11.4000	11.4000	11.4000	+2.703%	15	583	-70.175%
2025-10-09	11.9300	11.9300	11.0500	11.1000	-9.016%	37	598	-69.369%
2025-10-08	12.2000	12.2000	12.2000	12.2000	+4.721%	1	598	-72.131%
2025-10-07	11.7000	11.7000	11.6500	11.6500	-4.898%	3	598	-70.815%
2025-10-03	12.2500	12.2500	12.2500	12.2500	-2.000%	2	598	-72.245%
2025-10-02	12.6000	12.6000	12.5000	12.5000	-11.348%	2	600	-72.800%
2025-09-23	14.1000	14.1000	14.1000	14.1000	+5.381%	1	601	-75.887%
2025-09-19	13.3800	13.3800	13.3800	13.3800	+4.125%	15	601	-74.589%
2025-09-18	13.3000	13.4500	12.8500	12.8500	+6.905%	76	601	-73.541%
2025-09-17	11.7200	12.0200	11.7200	12.0200	+4.522%	21	600	-71.714%
2025-09-15	11.5000	11.5000	11.5000	11.5000	-5.272%	1	618	-70.435%
2025-09-12	12.1400	12.1400	12.1400	12.1400	+3.584%	1	619	-71.993%
2025-09-10	11.6000	11.9000	11.5500	11.7200	-24.630%	22	618	-70.990%
2025-09-02	15.2500	15.5500	15.2500	15.5500	+10.676%	3	638	-78.135%
2025-08-29	14.0500	14.0500	14.0500	14.0500	+1.079%	1	634	-75.801%
2025-08-26	14.1100	14.1100	13.9000	13.9000	-3.136%	9	634	-75.540%
2025-08-25	14.3600	14.3600	14.3500	14.3500	+0.631%	10	626	-76.307%
2025-08-22	14.3000	14.3000	14.0000	14.2600	-13.049%	18	616	-76.157%
2025-08-20	17.1900	17.1900	16.2500	16.4000	+5.806%	253	614	-79.268%
2025-08-19	15.0000	15.5000	14.8500	15.5000	+6.970%	246	377	-78.065%
2025-08-12	14.4900	14.4900	14.4900	14.4900	-4.103%	2	226	-76.536%
2025-08-08	15.0000	15.1100	15.0000	15.1100	-5.680%	6	227	-77.498%
2025-08-01	16.5000	16.5000	15.6300	16.0200	+5.743%	5	223	-78.777%
2025-07-31	15.1500	15.1500	15.1500	15.1500	+27.311%	5	222	-77.558%
2025-07-30	11.9000	11.9000	11.9000	11.9000	-8.462%	2	222	-71.429%
2025-07-23	13.5600	13.5600	13.0000	13.0000	-2.985%	2	222	-73.846%
2025-07-22	13.4000	13.4000	13.4000	13.4000	-3.389%	1	221	-74.627%
2025-07-16	13.8700	13.8700	13.8700	13.8700	-1.979%	10	220	-75.487%
2025-07-15	14.1500	14.1500	14.1500	14.1500	-8.117%	3	220	-75.972%
2025-07-14	15.4000	15.4000	15.4000	15.4000	+5.479%	30	223	-77.922%
2025-07-11	14.6000	14.6000	14.6000	14.6000	-2.013%	10	193	-76.712%
2025-07-08	14.9000	14.9000	14.9000	14.9000	-5.696%	10	183	-77.181%
2025-07-07	15.6100	15.8000	15.6100	15.8000	+9.722%	3	191	-78.481%
2025-06-27	14.2500	14.4000	14.2500	14.4000	-5.697%	7	198	-76.389%
2025-06-26	15.3000	15.3000	15.2700	15.2700	-9.484%	3	205	-77.734%
2025-06-24	16.8700	16.8700	16.8700	16.8700	-10.504%	1	206	-79.846%
2025-06-23	18.8500	18.8500	18.8500	18.8500	+1.892%	1	205	-81.963%
2025-06-18	18.5000	18.5000	18.5000	18.5000	+2.778%	3	205	-81.622%
2025-06-17	18.0000	18.0000	18.0000	18.0000	-5.858%	1	205	-81.111%
2025-06-11	19.1200	19.1200	19.1200	19.1200	-2.548%	1	205	-82.218%
2025-06-10	19.6200	19.6200	19.6200	19.6200	-8.232%	2	205	-82.671%
2025-05-27	21.3800	21.3800	21.3800	21.3800	+1.810%	20	205	-84.097%
2025-05-16	21.0000	21.0000	21.0000	21.0000	-2.235%	2	205	-83.810%
2025-05-15	22.2500	22.2500	21.4800	21.4800	-0.556%	2	205	-84.171%
2025-05-14	21.6000	21.6000	21.6000	21.6000	-2.262%	1	206	-84.259%
2025-05-13	22.1000	22.1000	22.1000	22.1000	-15.000%	1	207	-84.615%
2025-05-09	26.0000	26.0000	26.0000	26.0000	-1.515%	2	206	-86.923%
2025-05-08	26.4000	26.4000	26.4000	26.4000	+2.604%	1	206	-87.121%
2025-05-02	26.2300	26.2300	25.7300	25.7300	-7.078%	4	206	-86.786%
2025-05-01	27.6900	27.6900	27.6900	27.6900	-0.646%	3	206	-87.721%
2025-04-25	27.8700	27.8700	27.8700	27.8700	-18.746%	2	206	-87.801%
2025-04-10	34.3000	34.3000	34.3000	34.3000	+7.020%	1	206	-90.087%
2025-04-09	38.0400	38.0400	32.0000	32.0500	-15.279%	69	206	-89.392%
2025-04-07	42.1000	43.2500	37.8300	37.8300	-5.661%	8	157	-91.012%
2025-04-04	38.5500	40.1000	38.1900	40.1000	+17.251%	12	155	-91.521%
2025-04-03	32.8500	34.2000	32.8500	34.2000	+12.168%	9	159	-90.058%
2025-04-02	30.4900	30.4900	30.4900	30.4900	-4.420%	1	156	-88.849%
2025-04-01	31.9000	31.9000	31.9000	31.9000	+1.431%	1	155	-89.342%
2025-03-31	32.8000	32.8000	31.4500	31.4500	+6.322%	33	156	-89.189%
2025-03-28	29.5000	29.5800	29.4300	29.5800	+3.535%	80	189	-88.506%
2025-03-27	28.7000	28.7000	28.5700	28.5700	+4.004%	6	165	-88.099%
2025-03-26	27.5000	27.5000	27.4700	27.4700	+10.766%	2	161	-87.623%
2025-03-25	24.8000	24.8000	24.8000	24.8000	-1.782%	3	159	-86.290%
2025-03-24	25.2500	25.2500	25.2500	25.2500	-7.339%	2	162	-86.535%
2025-03-19	27.2500	27.2500	27.2500	27.2500	-0.909%	1	162	-87.523%
2025-03-17	27.5000	27.5000	27.5000	27.5000	-5.531%	1	162	-87.636%
2025-03-12	29.4000	29.4000	29.1100	29.1100	+4.225%	14	163	-88.320%
2025-03-10	27.8100	27.9300	27.8100	27.9300	+9.144%	4	149	-87.827%
2025-03-07	26.6500	26.6500	25.5900	25.5900	-6.435%	4	145	-86.714%
2025-03-06	26.7500	27.4500	26.6000	27.3500	+7.890%	105	144	-87.569%
2025-03-04	26.3500	26.6000	25.3500	25.3500	+3.893%	6	197	-86.588%
2025-03-03	24.4000	24.4000	24.4000	24.4000	+1.667%	20	198	-86.066%
2025-02-28	24.0200	24.0200	24.0000	24.0000	+14.833%	6	178	-85.833%
2025-02-27	20.9000	20.9000	20.9000	20.9000	-3.241%	10	185	-83.732%
2025-02-25	21.6000	21.6000	21.6000	21.6000	+18.681%	1	185	-84.259%
2025-02-18	18.1000	18.2000	18.1000	18.2000	+4.598%	14	186	-81.319%
2025-02-06	17.4000	17.4000	17.4000	17.4000	-4.918%	1	198	-80.460%
2025-02-04	18.3000	18.3000	18.3000	18.3000	-1.613%	1	197	-81.421%
2025-01-31	18.6000	18.6000	18.6000	18.6000	-6.297%	4	196	-81.720%
2025-01-27	19.7700	19.8500	19.7700	19.8500	+16.765%	18	194	-82.872%
2025-01-23	17.4500	17.4600	17.0000	17.0000	+10.032%	13	176	-80.000%
2025-01-22	14.6500	16.2600	14.1700	15.4500	-22.284%	100	167	-77.994%
2025-01-21	19.8800	19.8800	19.8800	19.8800	-1.584%	1	67	-82.897%
2025-01-17	20.2500	20.2500	20.2000	20.2000	-3.118%	14	60	-83.168%
2025-01-16	21.1000	21.1000	20.8500	20.8500	-12.579%	3	60	-83.693%
2025-01-13	23.8500	23.8500	23.8500	23.8500	+4.835%	1	57	-85.744%
2025-01-07	22.7500	22.7500	22.7500	22.7500	+5.962%	1	58	-85.055%
2025-01-06	21.5500	21.5500	21.4700	21.4700	-19.437%	6	57	-84.164%
2024-12-31	26.4000	26.6500	26.4000	26.6500	+1.718%	16	68	-87.242%
2024-12-30	26.4000	26.4000	26.2000	26.2000	+1.354%	4	68	-87.023%
2024-12-20	25.8500	25.8500	25.8500	25.8500	-0.577%	2	72	-86.847%
2024-12-19	26.0500	26.0500	26.0000	26.0000	+15.044%	3	72	-86.923%
2024-12-12	22.5000	22.7000	22.2600	22.6000	-4.802%	25	69	-84.956%
2024-12-11	23.7400	23.7400	23.7400	23.7400	-3.299%	2	45	-85.678%
2024-12-10	24.0200	24.5500	24.0200	24.5500	0.000%	4	43	-86.151%
2024-12-09	24.5500	24.5500	24.5500	24.5500	-5.686%	1	41	-86.151%
2024-11-22	26.0300	26.0300	26.0300	26.0300	-5.000%	2	40	-86.938%
2024-11-19	27.4000	27.4000	27.4000	27.4000	-2.733%	1	41	-87.591%
2024-11-18	28.1700	28.1700	28.1700	28.1700	+15.451%	1	42	-87.930%
2024-11-07	24.4000	24.4000	24.4000	24.4000	-11.273%	5	41	-86.066%
2024-11-01	26.5000	27.5000	26.5000	27.5000	-3.441%	6	36	-87.636%
2024-10-24	28.4500	28.4800	28.4500	28.4800	+13.693%	30	33	-88.062%
2024-10-14	25.0500	25.0500	25.0500	25.0500	-7.394%	1	3	-86.427%
2024-10-11	27.0500	27.0500	27.0500	27.0500	-13.050%	2	3	-87.431%
2024-09-23	31.1100	31.1100	31.1100	31.1100	+1.468%	1	3	-89.071%
2024-09-20	30.6600	30.6600	30.6600	30.6600	+0.196%	2	3	-88.911%
2024-09-18	30.6000	30.6000	30.6000	30.6000	-4.851%	1	2	-88.889%
2024-09-17	32.1600	32.1600	32.1600	32.1600	0.000%	1	1	-89.428%

.dark-mode .qbgn43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbgn43{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P110ARM Jan 15 2027 110.00 Put (ARM270115P00110000)option OPRA

ARM20270115P110
ARM Jan 15 2027 110.00 Put (ARM270115P00110000)
option OPRA