Dark

ARM20270115P125
ARM Jan 15 2027 125.00 Put (ARM270115P00125000)
option OPRA

EOD

Aug 19, 2026

2.38-10.526%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.3800	2.3800	2.3800	2.3800	-10.526%	1	780	0.000%
2026-08-18	3.1000	3.1000	2.4000	2.6600	+33.000%	21	780	-10.526%
2026-08-17	2.0000	2.0000	2.0000	2.0000	-2.913%	1	773	+19.000%
2026-08-14	2.0200	2.2100	1.9500	2.0600	-0.483%	50	772	+15.534%
2026-08-12	2.0700	2.0700	2.0700	2.0700	-43.443%	1	760	+14.976%
2026-08-05	3.6600	3.6600	3.6600	3.6600	-6.154%	1	759	-34.973%
2026-08-04	4.0500	4.0500	3.9000	3.9000	-35.000%	6	759	-38.974%
2026-08-03	6.0000	6.0000	6.0000	6.0000	+21.212%	2	764	-60.333%
2026-07-31	4.3300	4.9500	4.3300	4.9500	-8.333%	22	763	-51.919%
2026-07-30	5.4000	5.4000	5.4000	5.4000	-27.904%	21	742	-55.926%
2026-07-28	7.4900	7.4900	7.4900	7.4900	+17.953%	2	742	-68.224%
2026-07-27	6.5900	6.5900	6.3500	6.3500	-0.157%	2	743	-62.520%
2026-07-21	6.3600	6.3600	6.3600	6.3600	-13.115%	10	741	-62.579%
2026-07-20	7.2500	7.3200	7.2500	7.3200	-10.732%	2	736	-67.486%
2026-07-17	8.2000	8.2000	8.2000	8.2000	+7.895%	1	736	-70.976%
2026-07-16	7.9500	8.0500	7.6000	7.6000	+7.801%	288	735	-68.684%
2026-07-15	7.0500	7.0500	7.0500	7.0500	+7.634%	1	729	-66.241%
2026-07-14	6.5500	6.5500	6.5500	6.5500	+15.317%	1	728	-63.664%
2026-07-13	5.6800	5.6800	5.6800	5.6800	+6.968%	1	727	-58.099%
2026-07-10	5.3100	5.3100	5.3100	5.3100	-0.933%	1	726	-55.179%
2026-07-09	5.3600	5.3600	5.3600	5.3600	+2.095%	1	726	-55.597%
2026-07-06	5.3000	5.3000	5.2500	5.2500	+2.941%	2	726	-54.667%
2026-07-01	5.1000	5.1000	5.1000	5.1000	+10.870%	1	724	-53.333%
2026-06-29	4.6000	4.6000	4.6000	4.6000	+4.545%	30	724	-48.261%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-11.647%	1	701	-45.909%
2026-06-08	4.9800	4.9800	4.9800	4.9800	+17.453%	1	701	-52.209%
2026-06-04	4.2600	4.2600	4.1600	4.2400	-16.206%	27	701	-43.868%
2026-06-01	5.0600	5.0600	5.0600	5.0600	-9.643%	1	724	-52.964%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-1.235%	2	725	-57.500%
2026-05-28	5.6700	5.6700	5.6700	5.6700	-13.303%	1	727	-58.025%
2026-05-22	6.4500	7.2000	6.4500	6.5400	-6.571%	8	733	-63.609%
2026-05-21	7.2800	7.4900	6.7500	7.0000	-8.377%	10	727	-66.000%
2026-05-20	7.7600	7.7900	7.6400	7.6400	-14.637%	32	727	-68.848%
2026-05-19	8.9500	8.9500	8.9500	8.9500	-2.186%	2	710	-73.408%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+14.375%	2	710	-73.989%
2026-05-13	7.5500	8.0000	7.5500	8.0000	-5.325%	3	710	-70.250%
2026-05-12	8.4500	8.4500	8.4500	8.4500	+4.969%	1	710	-71.834%
2026-05-11	8.0500	8.0500	8.0500	8.0500	+1.258%	1	710	-70.435%
2026-05-08	7.7900	7.9500	7.7900	7.9500	-5.357%	2	711	-70.063%
2026-05-07	7.6500	8.4000	7.6500	8.4000	+12.000%	5	709	-71.667%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-19.786%	2	711	-68.267%
2026-05-05	8.9000	9.3500	8.9000	9.3500	-5.556%	2	711	-74.545%
2026-05-04	9.5000	9.9000	9.5000	9.9000	+11.236%	30	711	-75.960%
2026-05-01	8.9000	8.9000	8.9000	8.9000	-11.355%	1	726	-73.258%
2026-04-30	10.0000	10.2000	10.0000	10.0400	-2.995%	31	726	-76.295%
2026-04-29	10.6400	10.7000	10.3500	10.3500	0.000%	50	755	-77.005%
2026-04-28	11.0000	11.0000	10.3500	10.3500	+15.642%	21	745	-77.005%
2026-04-27	9.0500	9.0500	8.9500	8.9500	+12.296%	11	744	-73.408%
2026-04-24	7.9100	7.9700	7.3500	7.9700	-16.545%	76	744	-70.138%
2026-04-23	9.5500	9.5500	9.5500	9.5500	-0.831%	7	733	-75.079%
2026-04-22	9.6000	9.6500	9.6000	9.6300	-17.692%	57	733	-75.286%
2026-04-21	11.6000	11.7000	11.6000	11.7000	-6.400%	6	720	-79.658%
2026-04-20	12.5000	12.5000	12.5000	12.5000	-2.038%	1	720	-80.960%
2026-04-17	12.7600	12.7600	12.7600	12.7600	-6.314%	100	719	-81.348%
2026-04-16	13.5000	13.6200	13.4000	13.6200	-1.304%	203	619	-82.526%
2026-04-15	13.8000	13.8000	13.8000	13.8000	-0.719%	1	419	-82.754%
2026-04-14	13.9900	13.9900	13.9000	13.9000	-14.985%	16	419	-82.878%
2026-04-10	16.3000	16.3500	16.3000	16.3500	-3.312%	12	434	-85.443%
2026-04-09	16.9100	16.9100	16.9100	16.9100	-8.841%	15	427	-85.925%
2026-04-07	18.5500	18.5500	18.5500	18.5500	+8.798%	1	418	-87.170%
2026-03-31	17.1600	17.1600	17.0500	17.0500	-7.788%	19	419	-86.041%
2026-03-30	18.4900	18.4900	18.4900	18.4900	+4.463%	1	419	-87.128%
2026-03-27	16.1000	17.7500	16.1000	17.7000	+23.776%	13	420	-86.554%
2026-03-26	14.5200	14.5200	14.3000	14.3000	-2.055%	35	410	-83.357%
2026-03-25	15.4700	15.4700	13.8100	14.6000	-22.464%	19	394	-83.699%
2026-03-24	18.8300	18.8300	18.8300	18.8300	-8.370%	2	394	-87.361%
2026-03-20	17.6500	20.5500	17.6500	20.5500	-2.422%	5	394	-88.418%
2026-03-18	20.9700	21.3000	20.9600	21.0600	-22.431%	26	391	-88.699%
2026-03-12	26.9500	27.1500	26.9500	27.1500	+21.531%	2	389	-91.234%
2026-02-27	22.3400	22.3400	22.3400	22.3400	+2.713%	1	391	-89.346%
2026-02-20	21.7500	21.7500	21.7500	21.7500	-9.375%	2	391	-89.057%
2026-02-17	24.4500	24.4500	24.0000	24.0000	+9.091%	18	393	-90.083%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-2.222%	10	411	-89.182%
2026-02-11	22.5000	22.5000	22.5000	22.5000	+2.273%	2	408	-89.422%
2026-02-10	22.2500	22.2500	21.9000	22.0000	-7.757%	46	406	-89.182%
2026-02-09	23.9600	23.9600	23.8500	23.8500	-26.502%	2	404	-90.021%
2026-02-03	32.4500	32.4500	32.4500	32.4500	+2.269%	2	403	-92.666%
2026-01-30	31.3500	31.7300	31.3500	31.7300	+16.185%	5	403	-92.499%
2026-01-23	26.3800	27.3100	26.3800	27.3100	-13.302%	13	403	-91.285%
2026-01-16	31.5000	31.5000	31.5000	31.5000	+2.773%	2	401	-92.444%
2026-01-13	30.5200	30.6500	30.5200	30.6500	+6.350%	2	401	-92.235%
2026-01-12	28.8200	28.8200	28.8200	28.8200	+5.761%	1	401	-91.742%
2026-01-07	27.2400	27.2500	27.2400	27.2500	-1.978%	3	401	-91.266%
2026-01-02	28.0200	28.0200	27.8000	27.8000	-8.402%	9	399	-91.439%
2025-12-29	30.3500	30.3500	30.3500	30.3500	+17.181%	2	394	-92.158%
2025-12-17	25.9000	25.9000	25.9000	25.9000	+1.410%	2	392	-90.811%
2025-12-16	25.5400	25.5400	25.5400	25.5400	+10.659%	2	391	-90.681%
2025-12-15	23.0800	23.0800	23.0800	23.0800	+21.730%	1	391	-89.688%
2025-12-05	18.9600	18.9600	18.9600	18.9600	-9.886%	2	390	-87.447%
2025-12-03	21.0400	21.0400	21.0400	21.0400	-1.360%	1	392	-88.688%
2025-12-02	21.3300	21.3300	21.3300	21.3300	-18.119%	3	393	-88.842%
2025-11-25	25.9000	26.0500	25.9000	26.0500	+11.087%	11	391	-90.864%
2025-11-24	23.5500	23.5500	23.4500	23.4500	-1.718%	140	380	-89.851%
2025-11-20	23.8600	23.8600	23.8600	23.8600	+4.283%	2	240	-90.025%
2025-11-17	22.8800	22.8800	22.8800	22.8800	+1.689%	1	238	-89.598%
2025-11-14	22.2000	22.5000	22.2000	22.5000	+32.353%	17	237	-89.422%
2025-11-05	17.0500	17.1000	17.0000	17.0000	+11.549%	15	220	-86.000%
2025-10-28	15.2400	15.2400	15.2400	15.2400	-3.544%	5	232	-84.383%
2025-10-24	15.7500	15.8000	15.7500	15.8000	-6.231%	16	237	-84.937%
2025-10-23	16.8500	16.8500	16.8000	16.8500	+3.692%	7	221	-85.875%
2025-10-20	16.2000	16.3000	16.2000	16.2500	+0.371%	7	214	-85.354%
2025-10-16	15.9000	16.1900	15.9000	16.1900	-1.039%	2	209	-85.300%
2025-10-15	16.3600	16.3600	16.3600	16.3600	-2.561%	2	210	-85.452%
2025-10-08	16.9300	16.9300	16.7900	16.7900	-12.324%	17	208	-85.825%
2025-09-22	19.3300	19.3300	19.1500	19.1500	+1.862%	3	221	-87.572%
2025-09-18	18.6500	18.8000	18.6500	18.8000	+12.575%	3	220	-87.340%
2025-09-16	17.0000	17.0000	16.7000	16.7000	-0.060%	4	221	-85.749%
2025-09-15	16.7100	16.7100	16.7100	16.7100	-5.326%	5	221	-85.757%
2025-09-12	17.6500	17.6500	17.6500	17.6500	+9.969%	1	226	-86.516%
2025-09-11	16.0700	16.2000	16.0500	16.0500	-5.588%	4	226	-85.171%
2025-09-10	17.0000	17.0000	17.0000	17.0000	-17.874%	16	229	-86.000%
2025-08-25	20.7000	20.7000	20.7000	20.7000	-15.372%	9	213	-88.502%
2025-08-20	24.4600	24.4600	24.4600	24.4600	+10.679%	2	210	-90.270%
2025-08-19	22.1000	22.1000	22.1000	22.1000	+9.896%	2	212	-89.231%
2025-08-15	20.1100	20.1100	20.1100	20.1100	-0.691%	1	210	-88.165%
2025-08-14	20.2500	20.2500	20.2500	20.2500	-5.594%	5	210	-88.247%
2025-08-07	21.4500	21.4500	21.4500	21.4500	-8.646%	2	205	-88.904%
2025-08-01	23.4800	23.4800	23.4800	23.4800	+9.159%	3	203	-89.864%
2025-07-31	20.6600	21.5100	20.6600	21.5100	+29.112%	3	200	-88.935%
2025-07-30	16.6600	16.6600	16.6600	16.6600	-5.071%	2	202	-85.714%
2025-07-25	17.5500	17.5500	17.5500	17.5500	-18.372%	1	200	-86.439%
2025-07-11	21.5000	21.5000	21.5000	21.5000	+2.284%	2	201	-88.930%
2025-07-10	21.0200	21.0200	21.0200	21.0200	-1.082%	9	203	-88.677%
2025-07-08	21.2500	21.2500	21.2500	21.2500	-5.261%	1	203	-88.800%
2025-06-25	22.4300	22.4300	22.4300	22.4300	-13.129%	1	203	-89.389%
2025-06-16	25.8200	25.8200	25.8200	25.8200	-7.555%	1	203	-90.782%
2025-06-13	27.9300	27.9300	27.9300	27.9300	-3.323%	2	204	-91.479%
2025-05-15	28.8900	28.8900	28.8900	28.8900	-17.457%	2	203	-91.762%
2025-05-01	35.0000	35.0000	35.0000	35.0000	-5.660%	1	203	-93.200%
2025-04-24	37.8600	37.8600	37.1000	37.1000	-16.158%	3	204	-93.585%
2025-04-21	44.2500	44.2500	44.2500	44.2500	+2.076%	1	205	-94.621%
2025-04-16	43.3500	43.3500	43.3500	43.3500	+5.706%	1	206	-94.510%
2025-04-15	41.0100	41.0100	41.0100	41.0100	-1.300%	5	205	-94.197%
2025-04-14	39.7300	41.5500	39.7300	41.5500	-3.372%	11	200	-94.272%
2025-04-09	43.0000	43.0000	43.0000	43.0000	-19.476%	75	191	-94.465%
2025-04-07	54.3300	54.3300	53.4000	53.4000	+2.103%	2	266	-95.543%
2025-04-04	47.1100	52.3000	47.1100	52.3000	+19.406%	12	267	-95.449%
2025-04-03	43.8000	43.8000	43.8000	43.8000	+3.059%	1	265	-94.566%
2025-03-31	42.5000	42.5000	42.5000	42.5000	+7.323%	1	265	-94.400%
2025-03-28	39.6000	39.6000	39.6000	39.6000	+4.762%	2	265	-93.990%
2025-03-27	37.8000	37.8000	37.8000	37.8000	+15.068%	1	265	-93.704%
2025-03-25	32.8500	32.8500	32.8500	32.8500	-0.545%	1	265	-92.755%
2025-03-24	33.0300	33.0300	33.0300	33.0300	-7.917%	1	266	-92.794%
2025-03-21	35.8700	35.8700	35.8700	35.8700	+3.402%	2	267	-93.365%
2025-03-17	34.6900	34.6900	34.6900	34.6900	-4.698%	2	268	-93.139%
2025-03-14	36.4000	36.4000	36.4000	36.4000	-6.834%	2	266	-93.462%
2025-03-11	39.0700	39.0700	39.0700	39.0700	+7.928%	1	266	-93.908%
2025-03-10	36.2000	36.2000	36.2000	36.2000	+6.471%	1	265	-93.425%
2025-03-03	34.0000	34.0000	34.0000	34.0000	+6.350%	1	266	-93.000%
2025-02-27	31.9700	31.9700	31.9700	31.9700	+8.927%	200	273	-92.556%
2025-02-25	29.8000	29.8000	29.3500	29.3500	+7.117%	201	273	-91.891%
2025-02-24	28.8000	28.8000	27.4000	27.4000	+12.065%	3	77	-91.314%
2025-02-10	24.5000	24.5000	24.4500	24.4500	-2.200%	4	76	-90.266%
2025-02-06	25.0000	25.0000	25.0000	25.0000	-7.919%	1	72	-90.480%
2025-01-30	27.1500	27.1500	27.1500	27.1500	-1.986%	1	72	-91.234%
2025-01-28	27.7000	27.7000	27.7000	27.7000	-1.668%	1	72	-91.408%
2025-01-27	28.1700	28.1700	28.1700	28.1700	+21.948%	1	72	-91.551%
2025-01-24	23.1000	23.1000	23.1000	23.1000	+5.721%	2	72	-89.697%
2025-01-22	21.9900	21.9900	21.0000	21.8500	-11.538%	4	71	-89.108%
2025-01-21	24.7000	24.7000	24.7000	24.7000	-10.830%	1	70	-90.364%
2025-01-17	27.7000	27.7000	27.7000	27.7000	-12.618%	2	68	-91.408%
2025-01-13	31.7000	31.9500	31.7000	31.7000	-6.407%	6	68	-92.492%
2025-01-02	33.8700	33.8700	33.8700	33.8700	-1.426%	1	65	-92.973%
2024-12-30	34.3600	34.3600	34.3600	34.3600	+1.059%	10	65	-93.073%
2024-12-24	34.0000	34.0000	34.0000	34.0000	-2.635%	1	65	-93.000%
2024-12-23	35.5000	35.5500	34.8700	34.9200	+3.314%	4	65	-93.184%
2024-12-20	35.4000	35.4000	33.5400	33.8000	0.000%	3	62	-92.959%
2024-12-19	33.8000	33.8000	33.8000	33.8000	+19.901%	1	60	-92.959%
2024-12-13	28.1900	28.1900	28.1900	28.1900	-4.538%	2	60	-91.557%
2024-12-12	29.9500	29.9500	29.5300	29.5300	-8.576%	12	60	-91.940%
2024-12-05	32.3000	32.3000	32.3000	32.3000	+2.540%	1	61	-92.632%
2024-12-04	31.5000	31.5000	31.5000	31.5000	-5.149%	2	60	-92.444%
2024-11-26	32.8900	33.2100	32.8900	33.2100	+2.817%	2	60	-92.833%
2024-11-25	32.6500	32.6500	32.3000	32.3000	-3.983%	2	59	-92.632%
2024-11-22	34.0000	34.0000	33.6400	33.6400	-2.775%	106	57	-92.925%
2024-11-21	34.6000	34.6000	34.6000	34.6000	-3.081%	1	4	-93.121%
2024-11-19	35.7000	35.7000	35.7000	35.7000	-0.557%	1	4	-93.333%
2024-11-04	35.4000	35.9000	35.4000	35.9000	+1.127%	2	4	-93.370%
2024-11-01	35.1500	35.5000	35.1500	35.5000	+3.710%	4	5	-93.296%
2024-10-28	34.2300	34.2300	34.2300	34.2300	+0.499%	1	3	-93.047%
2024-10-17	34.0600	34.0600	34.0600	34.0600	+4.607%	1	2	-93.012%
2024-10-14	32.5600	32.5600	32.5600	32.5600	-6.194%	1	3	-92.690%
2024-10-11	34.7100	34.7100	34.7100	34.7100	-10.541%	2	2	-93.143%
2024-09-19	38.8000	38.8000	38.8000	38.8000	-2.020%	1	2	-93.866%
2024-09-17	39.6000	39.6000	39.6000	39.6000	0.000%	1	1	-93.990%

.dark-mode .sfKh4y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfKh4y{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P125ARM Jan 15 2027 125.00 Put (ARM270115P00125000)option OPRA

ARM20270115P125
ARM Jan 15 2027 125.00 Put (ARM270115P00125000)
option OPRA