Dark

ARM20270115P115
ARM Jan 15 2027 115.00 Put (ARM270115P00115000)
option OPRA

EOD

Jul 1, 2026

3.80+8.571%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8000	3.8000	3.8000	3.8000	+8.571%	10	787	0.000%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-8.616%	2	792	+8.571%
2026-06-24	3.8300	3.8300	3.8300	3.8300	-3.283%	2	792	-0.783%
2026-06-23	3.9600	3.9600	3.9600	3.9600	+23.750%	3	792	-4.040%
2026-06-18	2.8600	3.2000	2.8600	3.2000	-4.478%	2	789	+18.750%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-33.000%	1	789	+13.433%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+54.321%	1	789	-24.000%
2026-06-04	3.2400	3.2400	3.2400	3.2400	-13.600%	21	789	+17.284%
2026-06-03	3.7500	3.7500	3.7500	3.7500	+31.579%	1	807	+1.333%
2026-06-02	2.8300	2.8500	2.8300	2.8500	-28.750%	3	808	+33.333%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-25.094%	3	807	-5.000%
2026-05-22	5.3400	5.3400	5.3400	5.3400	-15.238%	3	809	-28.839%
2026-05-20	6.4800	6.4800	6.2500	6.3000	-10.638%	4	809	-39.683%
2026-05-15	7.0500	7.0500	7.0500	7.0500	+14.078%	1	810	-46.099%
2026-05-13	6.1800	6.1800	6.1800	6.1800	-4.923%	20	811	-38.511%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+7.973%	1	793	-41.538%
2026-05-11	6.0200	6.0200	6.0200	6.0200	-1.311%	2	793	-36.877%
2026-05-08	6.1000	6.1000	6.1000	6.1000	+4.274%	6	791	-37.705%
2026-05-06	5.8500	5.8500	5.8500	5.8500	-15.217%	2	797	-35.043%
2026-05-01	6.9000	6.9000	6.9000	6.9000	-11.538%	1	797	-44.928%
2026-04-30	7.8000	7.8000	7.8000	7.8000	-8.772%	1	797	-51.282%
2026-04-29	8.5500	8.5500	8.5500	8.5500	+24.818%	1	798	-55.556%
2026-04-27	7.0500	7.0500	6.8500	6.8500	+23.423%	9	798	-44.526%
2026-04-24	5.7000	5.7000	5.5000	5.5500	-25.101%	30	805	-31.532%
2026-04-23	7.3000	7.4100	7.3000	7.4100	+2.207%	6	829	-48.718%
2026-04-22	8.1500	8.2200	7.2000	7.2500	-16.571%	40	823	-47.586%
2026-04-21	8.9000	8.9000	8.6900	8.6900	-12.222%	5	812	-56.272%
2026-04-17	9.9000	9.9500	9.7500	9.9000	-7.477%	16	812	-61.616%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-14.400%	1	812	-64.486%
2026-04-08	12.5000	12.5000	12.5000	12.5000	-7.681%	1	812	-69.600%
2026-04-02	13.5400	13.5400	13.5400	13.5400	+15.726%	4	808	-71.935%
2026-04-01	12.0000	12.0000	11.7000	11.7000	-5.263%	2	808	-67.521%
2026-03-31	13.0000	13.0000	12.3500	12.3500	+10.071%	5	808	-69.231%
2026-03-26	11.2200	11.2200	11.2200	11.2200	+3.410%	1	805	-66.132%
2026-03-25	11.5000	11.5000	10.7500	10.8500	-25.685%	6	805	-64.977%
2026-03-24	14.6000	14.6000	14.6000	14.6000	+4.286%	2	806	-73.973%
2026-03-23	14.0000	14.0000	14.0000	14.0000	-2.778%	2	808	-72.857%
2026-03-20	14.9500	14.9500	14.4000	14.4000	-15.294%	2	810	-73.611%
2026-03-19	17.4300	17.4300	17.0000	17.0000	+0.592%	11	810	-77.647%
2026-03-17	16.5700	16.9000	16.5700	16.9000	-21.249%	2	811	-77.515%
2026-03-09	21.4600	21.4600	21.4600	21.4600	+13.245%	3	811	-82.293%
2026-03-03	19.6700	19.6700	18.9500	18.9500	+16.115%	5	808	-79.947%
2026-02-26	16.3200	16.3200	16.3200	16.3200	+3.095%	4	807	-76.716%
2026-02-25	15.7200	15.8300	15.7200	15.8300	-10.057%	3	810	-75.995%
2026-02-23	17.6000	17.6000	17.6000	17.6000	+5.326%	18	810	-78.409%
2026-02-18	17.3700	17.3700	16.7100	16.7100	-5.593%	2	810	-77.259%
2026-02-10	17.7000	17.7000	17.7000	17.7000	-5.246%	5	808	-78.531%
2026-02-09	18.6900	18.8800	18.3900	18.6800	-15.091%	14	808	-79.657%
2026-02-06	22.0000	22.0000	22.0000	22.0000	-3.930%	1	813	-82.727%
2026-02-05	24.1000	24.1000	22.8000	22.9000	-8.946%	97	812	-83.406%
2026-02-04	26.4500	26.4500	25.1500	25.1500	-1.758%	3	750	-84.891%
2026-01-30	25.6000	25.6000	25.6000	25.6000	-0.583%	3	751	-85.156%
2026-01-29	24.6500	25.7500	24.6500	25.7500	+17.526%	2	751	-85.243%
2026-01-26	21.5400	22.1300	21.5200	21.9100	+9.825%	16	751	-82.656%
2026-01-22	20.3400	20.3400	19.9500	19.9500	-11.921%	3	745	-80.952%
2026-01-21	22.6500	22.6500	22.6500	22.6500	-8.300%	1	748	-83.223%
2026-01-20	24.8500	24.8500	24.6000	24.7000	-6.687%	183	749	-84.615%
2026-01-14	25.6600	26.4700	25.6600	26.4700	+10.154%	2	679	-85.644%
2026-01-13	24.0300	24.0300	24.0300	24.0300	+4.843%	1	680	-84.186%
2026-01-12	22.9200	22.9200	22.9200	22.9200	+0.350%	25	680	-83.421%
2026-01-09	23.4000	23.4000	22.0000	22.8400	+14.200%	3	680	-83.363%
2026-01-07	20.0000	20.0000	20.0000	20.0000	-3.288%	1	680	-81.000%
2026-01-06	20.6800	20.6800	20.6800	20.6800	-2.222%	1	680	-81.625%
2026-01-02	21.1500	21.1500	21.1500	21.1500	-9.422%	1	680	-82.033%
2025-12-31	23.3500	23.3500	23.3500	23.3500	+1.082%	1	680	-83.726%
2025-12-30	23.1000	23.1000	23.1000	23.1000	+0.087%	9	680	-83.550%
2025-12-29	23.0800	23.0800	23.0800	23.0800	+1.184%	1	680	-83.536%
2025-12-24	22.8100	22.8100	22.8100	22.8100	-1.892%	2	680	-83.341%
2025-12-23	23.2500	23.2500	23.2500	23.2500	+7.839%	1	680	-83.656%
2025-12-22	21.5000	22.0000	21.5000	21.5600	-0.416%	6	680	-82.375%
2025-12-19	21.9500	21.9500	21.6500	21.6500	-4.541%	3	676	-82.448%
2025-12-18	22.3300	22.6800	21.8500	22.6800	+2.764%	6	673	-83.245%
2025-12-17	21.5200	22.0700	21.4400	22.0700	+9.856%	4	671	-82.782%
2025-12-16	20.5600	20.5600	20.0900	20.0900	+14.148%	27	671	-81.085%
2025-12-12	17.6000	17.6000	17.6000	17.6000	+9.046%	1	647	-78.409%
2025-12-11	16.0000	16.2000	16.0000	16.1400	+5.284%	5	647	-76.456%
2025-12-08	15.4800	15.4800	15.3300	15.3300	+3.651%	3	646	-75.212%
2025-12-05	14.6100	14.7900	14.6100	14.7900	-28.204%	3	646	-74.307%
2025-11-25	20.6000	20.6000	20.6000	20.6000	+9.867%	2	646	-81.553%
2025-11-24	19.2000	19.2000	18.7500	18.7500	-8.759%	13	646	-79.733%
2025-11-21	22.1000	22.1000	20.5500	20.5500	+15.449%	15	634	-81.509%
2025-11-14	17.8000	17.8000	17.8000	17.8000	+13.016%	4	620	-78.652%
2025-11-07	15.7500	15.7500	15.7500	15.7500	+14.545%	1	620	-75.873%
2025-11-06	14.7500	14.7500	13.7500	13.7500	+3.774%	6	620	-72.364%
2025-11-05	13.2500	13.3000	13.2500	13.2500	-2.574%	8	618	-71.321%
2025-10-23	13.5000	13.6000	13.5000	13.6000	+5.837%	8	621	-72.059%
2025-10-20	12.9500	12.9500	12.8500	12.8500	+1.823%	8	613	-70.428%
2025-10-16	12.6200	12.6200	12.6200	12.6200	-1.790%	2	605	-69.889%
2025-10-15	12.8500	12.8500	12.8500	12.8500	-1.154%	1	605	-70.428%
2025-10-13	13.0000	13.0000	13.0000	13.0000	-9.471%	1	605	-70.769%
2025-10-02	14.3600	14.3600	14.3600	14.3600	-10.530%	2	605	-73.538%
2025-09-23	16.0500	16.0500	16.0500	16.0500	+7.000%	1	605	-76.324%
2025-09-22	15.0000	15.0000	15.0000	15.0000	+4.895%	1	604	-74.667%
2025-09-18	14.4500	14.4500	14.3000	14.3000	+13.944%	2	604	-73.427%
2025-09-11	12.5000	12.5500	12.5000	12.5500	-30.200%	30	602	-69.721%
2025-08-21	17.9400	17.9800	17.9400	17.9800	-6.500%	3	614	-78.865%
2025-08-20	19.2300	19.2300	19.2300	19.2300	+15.495%	2	611	-80.239%
2025-08-15	16.6500	16.6500	16.6500	16.6500	+4.062%	1	613	-77.177%
2025-08-12	16.0000	16.0000	16.0000	16.0000	-7.300%	1	612	-76.250%
2025-08-08	17.2600	17.2600	17.2600	17.2600	+2.009%	2	611	-77.984%
2025-08-07	16.9200	16.9200	16.9200	16.9200	-7.793%	2	613	-77.541%
2025-08-01	18.5000	19.1400	18.3500	18.3500	+5.825%	3	613	-79.292%
2025-07-31	16.4500	17.3400	16.4500	17.3400	+28.160%	3	614	-78.085%
2025-07-29	13.3500	13.5300	13.3500	13.5300	-1.600%	4	613	-71.914%
2025-07-24	13.7500	13.7500	13.7500	13.7500	-7.407%	1	615	-72.364%
2025-07-22	14.8500	14.8500	14.8500	14.8500	-9.451%	24	616	-74.411%
2025-07-15	16.4000	16.4000	16.4000	16.4000	-1.502%	1	616	-76.829%
2025-07-08	16.6500	16.6500	16.6500	16.6500	+6.051%	1	615	-77.177%
2025-06-27	15.7000	15.7000	15.7000	15.7000	-19.693%	1	615	-75.796%
2025-06-24	19.5500	19.5500	19.5500	19.5500	-16.274%	1	615	-80.563%
2025-06-13	23.3500	23.3500	23.3500	23.3500	-0.638%	10	615	-83.726%
2025-06-06	23.6500	23.6500	23.5000	23.5000	-2.083%	4	617	-83.830%
2025-06-05	24.0000	24.0000	24.0000	24.0000	-1.680%	2	616	-84.167%
2025-06-04	24.5000	24.5000	24.4100	24.4100	+1.286%	32	616	-84.433%
2025-05-20	24.1000	24.1000	24.1000	24.1000	+2.335%	1	608	-84.232%
2025-05-14	23.5500	23.5500	23.5500	23.5500	-4.073%	1	607	-83.864%
2025-05-13	24.5500	24.5500	24.5500	24.5500	-14.161%	1	608	-84.521%
2025-05-09	28.6000	28.6000	28.6000	28.6000	+1.347%	2	608	-86.713%
2025-05-08	28.2200	28.2200	28.2200	28.2200	+1.694%	5	607	-86.534%
2025-05-02	28.7800	28.7800	27.7500	27.7500	-3.813%	34	602	-86.306%
2025-05-01	29.4000	29.4000	28.8500	28.8500	-9.844%	3	603	-86.828%
2025-04-30	32.0000	32.0000	32.0000	32.0000	+5.437%	2	602	-88.125%
2025-04-25	30.3500	30.3500	30.3500	30.3500	-2.880%	2	602	-87.479%
2025-04-24	31.8200	31.8200	31.2500	31.2500	-14.850%	48	603	-87.840%
2025-04-16	36.7000	36.7000	36.7000	36.7000	+4.410%	1	603	-89.646%
2025-04-14	35.1500	35.1500	35.1500	35.1500	-3.301%	1	603	-89.189%
2025-04-09	36.3500	36.3500	36.3500	36.3500	-13.964%	21	602	-89.546%
2025-04-04	40.2000	42.2500	40.2000	42.2500	+13.943%	402	602	-91.006%
2025-04-03	36.8100	37.0800	36.8100	37.0800	+5.371%	2	602	-89.752%
2025-03-31	35.1900	35.1900	35.1900	35.1900	+12.213%	1	603	-89.201%
2025-03-27	31.3600	31.3600	31.3600	31.3600	+2.651%	1	603	-87.883%
2025-03-26	30.5500	30.5500	30.5500	30.5500	+11.496%	47	603	-87.561%
2025-03-25	27.4000	27.4000	27.4000	27.4000	+0.624%	3	556	-86.131%
2025-03-24	27.2300	27.2300	27.2300	27.2300	-7.913%	1	559	-86.045%
2025-03-20	29.5700	29.5700	29.5700	29.5700	-8.310%	1	559	-87.149%
2025-03-11	32.8300	32.8500	32.2500	32.2500	+8.040%	158	560	-88.217%
2025-03-06	29.1000	29.8500	29.1000	29.8500	+3.466%	3	524	-87.270%
2025-03-05	28.1700	28.8500	28.1700	28.8500	+3.516%	4	524	-86.828%
2025-03-04	29.6000	29.6000	27.8700	27.8700	-3.897%	2	524	-86.365%
2025-03-03	26.4500	29.0000	26.4500	29.0000	+9.023%	8	523	-86.897%
2025-02-28	26.7000	26.7000	26.6000	26.6000	-0.262%	606	516	-85.714%
2025-02-27	26.6600	26.6700	26.6600	26.6700	+9.753%	200	19	-85.752%
2025-02-25	24.3000	24.3000	24.3000	24.3000	+15.439%	5	19	-84.362%
2025-02-20	21.0500	21.0500	21.0500	21.0500	+4.467%	1	19	-81.948%
2025-02-18	20.1500	20.1500	20.1500	20.1500	-0.983%	1	19	-81.141%
2025-02-14	20.3500	20.3500	20.3500	20.3500	+5.168%	2	19	-81.327%
2025-02-06	19.3500	19.3500	19.3500	19.3500	-10.000%	1	19	-80.362%
2025-01-30	21.5000	21.5000	21.5000	21.5000	+23.563%	1	19	-82.326%
2025-01-22	18.4000	18.4000	17.4000	17.4000	-22.494%	3	19	-78.161%
2025-01-17	22.4500	22.4500	22.4500	22.4500	-20.107%	2	18	-83.073%
2024-12-27	28.1200	28.1200	28.1000	28.1000	-1.576%	6	18	-86.477%
2024-12-24	28.5500	28.5500	28.5500	28.5500	-1.586%	1	17	-86.690%
2024-12-23	30.7800	30.7800	29.0100	29.0100	+0.624%	4	17	-86.901%
2024-12-19	28.7500	28.8300	28.7500	28.8300	+12.838%	4	14	-86.819%
2024-12-12	24.6000	25.5500	24.2500	25.5500	-0.312%	3	11	-85.127%
2024-12-11	25.6300	25.6300	25.6300	25.6300	-5.564%	3	13	-85.174%
2024-12-10	27.1400	27.1400	27.1400	27.1400	+0.519%	1	10	-85.999%
2024-12-05	27.0000	27.0000	27.0000	27.0000	+1.887%	1	11	-85.926%
2024-12-02	27.0300	27.1200	26.5000	26.5000	-5.694%	3	11	-85.660%
2024-11-29	28.1000	28.1000	28.1000	28.1000	-3.070%	2	12	-86.477%
2024-11-27	28.9900	28.9900	28.9900	28.9900	+0.138%	1	11	-86.892%
2024-11-22	28.9500	28.9500	28.9500	28.9500	-1.531%	2	11	-86.874%
2024-11-21	29.4000	29.4000	29.4000	29.4000	+6.715%	1	11	-87.075%
2024-11-06	27.5500	27.5500	27.5500	27.5500	-8.167%	1	11	-86.207%
2024-11-01	29.8500	30.0000	29.8500	30.0000	+2.389%	4	10	-87.333%
2024-10-10	29.3000	29.3000	29.3000	29.3000	-11.212%	1	8	-87.031%
2024-10-02	33.0000	33.0000	33.0000	33.0000	+2.167%	1	7	-88.485%
2024-09-30	32.3000	32.3000	32.3000	32.3000	+0.654%	2	6	-88.235%
2024-09-25	32.0900	32.0900	32.0900	32.0900	-2.758%	2	4	-88.158%
2024-09-19	32.9000	33.0000	32.9000	33.0000	0.000%	2	2	-88.485%

.dark-mode .MMHZdM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MMHZdM{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P115ARM Jan 15 2027 115.00 Put (ARM270115P00115000)option OPRA

ARM20270115P115
ARM Jan 15 2027 115.00 Put (ARM270115P00115000)
option OPRA