Dark

ARM20270115P130
ARM Jan 15 2027 130.00 Put (ARM270115P00130000)
option OPRA

EOD

Aug 17, 2026

2.41+0.417%(+0.01)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.1500	2.4600	2.0600	2.4100	+0.417%	56	888	0.000%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-2.041%	1	893	+0.417%
2026-08-13	2.4500	2.4500	2.4500	2.4500	-5.039%	1	893	-1.633%
2026-08-12	2.5800	2.5800	2.5800	2.5800	-28.532%	1	893	-6.589%
2026-08-07	3.6100	3.6100	3.6100	3.6100	-20.659%	1	893	-33.241%
2026-08-06	4.5500	4.5500	4.5500	4.5500	-3.397%	1	894	-47.033%
2026-08-05	4.7100	4.7100	4.7100	4.7100	+1.728%	1	894	-48.832%
2026-08-04	4.6200	4.6700	4.6200	4.6300	-27.087%	4	893	-47.948%
2026-08-03	7.0500	7.0500	6.3000	6.3500	+16.514%	8	896	-62.047%
2026-07-31	5.4500	5.4500	5.4500	5.4500	-19.259%	2	894	-55.780%
2026-07-30	6.4000	6.7500	6.0400	6.7500	-14.557%	33	894	-64.296%
2026-07-28	8.4000	8.4000	7.9000	7.9000	+10.335%	120	880	-69.494%
2026-07-21	7.2600	7.2600	7.1600	7.1600	-13.212%	12	761	-66.341%
2026-07-20	8.2500	8.2500	8.1500	8.2500	+37.500%	14	753	-70.788%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-4.913%	6	753	-59.833%
2026-07-09	6.3100	6.3100	6.3100	6.3100	-7.206%	2	755	-61.807%
2026-07-07	6.8000	6.8000	6.8000	6.8000	+40.206%	4	755	-64.559%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-17.797%	1	755	-50.309%
2026-06-24	5.9000	5.9000	5.9000	5.9000	+29.386%	200	731	-59.153%
2026-06-17	4.5600	4.5600	4.5600	4.5600	-5.000%	1	755	-47.149%
2026-06-16	4.8000	4.8000	4.8000	4.8000	+0.629%	1	756	-49.792%
2026-06-15	4.7700	4.7700	4.7700	4.7700	-24.286%	1	757	-49.476%
2026-06-09	5.3900	6.3000	5.3900	6.3000	+16.667%	6	758	-61.746%
2026-06-08	5.4000	5.4000	5.4000	5.4000	-2.703%	1	763	-55.370%
2026-06-05	5.5500	5.5500	5.5500	5.5500	+18.337%	1	762	-56.577%
2026-06-04	4.6900	4.6900	4.6900	4.6900	-6.200%	1	761	-48.614%
2026-06-02	5.0600	5.0600	5.0000	5.0000	+16.279%	39	760	-51.800%
2026-06-01	5.5000	5.5000	4.3000	4.3000	-27.731%	4	721	-43.953%
2026-05-29	6.0000	6.0000	5.9500	5.9500	-6.151%	2	723	-59.496%
2026-05-28	6.4200	6.4200	6.3400	6.3400	-10.071%	2	725	-61.987%
2026-05-26	7.2700	7.2700	7.0500	7.0500	-1.399%	4	723	-65.816%
2026-05-22	7.1500	7.1500	7.1500	7.1500	-2.189%	2	722	-66.294%
2026-05-21	7.8000	8.4000	7.3100	7.3100	-17.308%	10	728	-67.031%
2026-05-20	8.6800	8.8400	8.6500	8.8400	-6.947%	16	728	-72.738%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+6.982%	1	725	-74.632%
2026-05-13	8.8800	8.8800	8.8800	8.8800	-12.079%	1	723	-72.860%
2026-05-12	10.1000	10.1000	10.1000	10.1000	+8.021%	2	723	-76.139%
2026-05-11	10.0000	10.0000	9.0500	9.3500	-2.094%	52	723	-74.225%
2026-05-08	9.5500	9.5500	9.5500	9.5500	+0.845%	5	732	-74.764%
2026-05-07	9.5900	9.5900	9.3000	9.4700	+10.760%	29	732	-74.551%
2026-05-06	8.8500	8.8500	8.5500	8.5500	-17.788%	2	735	-71.813%
2026-05-05	10.5000	10.5100	10.4000	10.4000	-7.965%	41	735	-76.827%
2026-05-04	11.3000	11.3000	11.3000	11.3000	+13.000%	5	736	-78.673%
2026-05-01	10.9000	11.8500	10.0000	10.0000	-13.194%	10	736	-75.900%
2026-04-30	11.5200	11.5200	11.5200	11.5200	-4.398%	1	736	-79.080%
2026-04-28	12.3000	12.5500	12.0500	12.0500	+16.990%	42	736	-80.000%
2026-04-27	9.2500	10.4500	9.2500	10.3000	+13.812%	4	714	-76.602%
2026-04-24	8.2500	9.0500	8.2000	9.0500	-20.264%	44	713	-73.370%
2026-04-23	11.0500	11.5000	10.7500	11.3500	+3.182%	20	688	-78.767%
2026-04-22	12.0000	12.0000	10.9000	11.0000	-16.031%	43	685	-78.091%
2026-04-21	13.1500	13.1500	13.1000	13.1000	-5.415%	2	666	-81.603%
2026-04-20	14.2400	14.2800	13.8500	13.8500	-9.595%	3	666	-82.599%
2026-04-16	15.3200	15.3200	15.3200	15.3200	-11.085%	1	666	-84.269%
2026-04-15	15.6500	17.2300	15.6500	17.2300	+6.489%	80	667	-86.013%
2026-04-14	16.1800	16.1800	16.1800	16.1800	-4.317%	1	709	-85.105%
2026-04-13	16.9200	16.9900	16.9100	16.9100	-8.841%	8	709	-85.748%
2026-04-10	18.1000	18.5500	18.1000	18.5500	-4.872%	15	712	-87.008%
2026-04-09	18.7500	19.5000	18.7500	19.5000	+2.632%	2	709	-87.641%
2026-04-08	18.2600	19.0000	18.2600	19.0000	-9.394%	2	709	-87.316%
2026-04-07	20.9500	20.9700	20.7000	20.9700	+8.093%	8	709	-88.507%
2026-04-02	19.1000	19.6000	19.1000	19.4000	+13.583%	25	686	-87.577%
2026-04-01	16.7000	17.0800	16.7000	17.0800	-7.325%	18	686	-85.890%
2026-03-31	19.7800	19.7800	18.4300	18.4300	-13.271%	29	703	-86.923%
2026-03-30	21.2500	21.2500	21.2500	21.2500	+7.868%	1	686	-88.659%
2026-03-27	19.4300	19.8000	19.4300	19.7000	+15.882%	8	686	-87.766%
2026-03-26	16.1900	17.0000	16.1800	17.0000	+3.030%	14	682	-85.824%
2026-03-25	17.1000	17.1000	15.7500	16.5000	-20.251%	21	670	-85.394%
2026-03-23	20.6900	20.6900	20.6900	20.6900	-8.895%	1	679	-88.352%
2026-03-20	20.8600	22.7100	20.8600	22.7100	-6.812%	2	680	-89.388%
2026-03-19	24.0000	24.3800	23.8500	24.3700	-19.171%	49	679	-90.111%
2026-03-12	30.0500	30.1500	30.0500	30.1500	-6.075%	2	726	-92.007%
2026-03-09	32.1000	32.1000	32.1000	32.1000	+31.020%	10	726	-92.492%
2026-02-26	24.5000	24.5000	24.5000	24.5000	+6.522%	3	726	-90.163%
2026-02-25	23.0000	23.0000	23.0000	23.0000	-9.910%	3	729	-89.522%
2026-02-19	25.6000	25.6000	25.5300	25.5300	+2.366%	3	729	-90.560%
2026-02-18	24.4000	24.9400	24.4000	24.9400	-7.114%	4	731	-90.337%
2026-02-17	27.0500	27.0500	26.8500	26.8500	-4.107%	8	729	-91.024%
2026-02-12	27.0000	28.0000	27.0000	28.0000	+8.949%	6	729	-91.393%
2026-02-11	25.7000	25.7000	25.7000	25.7000	-0.349%	1	726	-90.623%
2026-02-10	25.0000	25.7900	25.0000	25.7900	-7.063%	4	726	-90.655%
2026-02-06	27.7500	27.7500	27.7500	27.7500	-13.953%	3	722	-91.315%
2026-02-05	32.5500	32.9500	32.2500	32.2500	+7.143%	10	722	-92.527%
2026-01-28	30.1000	30.1000	30.1000	30.1000	-12.754%	4	727	-91.993%
2026-01-13	34.5000	34.5000	34.5000	34.5000	+7.010%	3	723	-93.014%
2026-01-12	32.6500	32.6500	32.2400	32.2400	-1.225%	13	720	-92.525%
2025-12-30	31.8500	32.6400	31.8500	32.6400	-0.031%	11	710	-92.616%
2025-12-29	32.6500	32.6500	32.6500	32.6500	+8.436%	1	704	-92.619%
2025-12-17	30.1100	30.1100	30.1100	30.1100	+2.206%	1	704	-91.996%
2025-12-16	29.4600	29.4600	29.4600	29.4600	+6.546%	1	704	-91.819%
2025-12-15	26.1800	27.6500	26.1800	27.6500	+16.176%	51	704	-91.284%
2025-12-11	23.8000	23.8000	23.8000	23.8000	+12.476%	1	687	-89.874%
2025-12-05	21.1600	21.1600	21.1600	21.1600	-6.537%	1	687	-88.611%
2025-12-04	23.0000	23.0000	22.6400	22.6400	-10.514%	2	687	-89.355%
2025-12-01	25.3000	25.3000	25.3000	25.3000	-10.284%	20	687	-90.474%
2025-11-25	28.4300	28.6600	28.2000	28.2000	+5.028%	35	667	-91.454%
2025-11-20	25.9000	26.8500	25.9000	26.8500	+9.146%	6	637	-91.024%
2025-11-14	24.6000	24.6000	24.6000	24.6000	-1.205%	15	637	-90.203%
2025-11-13	23.2000	24.9000	23.2000	24.9000	+22.359%	2	637	-90.321%
2025-11-10	20.3500	20.3500	20.3500	20.3500	-7.500%	1	637	-88.157%
2025-11-07	23.0700	23.1500	22.0000	22.0000	+14.883%	9	636	-89.045%
2025-11-05	19.3000	19.3000	19.1500	19.1500	+8.683%	5	631	-87.415%
2025-10-27	17.6200	17.6200	17.6200	17.6200	-3.978%	1	629	-86.322%
2025-10-20	18.4000	18.4000	18.3000	18.3500	-0.811%	7	629	-86.866%
2025-10-16	18.5000	18.5000	18.5000	18.5000	-1.596%	6	629	-86.973%
2025-10-14	18.8000	18.8000	18.8000	18.8000	-3.590%	1	623	-87.181%
2025-10-09	19.5000	19.5000	19.5000	19.5000	-0.510%	1	624	-87.641%
2025-10-08	19.6000	19.6000	19.6000	19.6000	-9.885%	1	623	-87.704%
2025-09-19	21.7500	21.7500	21.7500	21.7500	+8.750%	200	622	-88.920%
2025-09-10	20.0000	20.0000	20.0000	20.0000	-8.299%	2	822	-87.950%
2025-09-09	21.8100	21.8100	21.8100	21.8100	-2.634%	5	824	-88.950%
2025-09-05	22.4000	22.4000	22.4000	22.4000	-10.757%	2	826	-89.241%
2025-09-02	24.5000	25.1500	24.5000	25.1000	+1.826%	405	824	-90.398%
2025-08-19	24.6500	24.6500	24.6000	24.6500	-1.754%	17	419	-90.223%
2025-08-07	25.0900	25.0900	25.0900	25.0900	+25.764%	1	419	-90.395%
2025-07-18	19.9500	19.9500	19.9500	19.9500	-19.394%	1	420	-87.920%
2025-07-14	24.9000	24.9000	24.7500	24.7500	+5.769%	59	421	-90.263%
2025-07-10	23.4000	23.4000	23.4000	23.4000	-4.412%	9	421	-89.701%
2025-07-07	24.4800	24.4800	24.4800	24.4800	+2.427%	1	430	-90.155%
2025-07-02	24.0000	24.0000	23.9000	23.9000	+9.885%	27	431	-89.916%
2025-06-30	22.0000	22.0000	21.7500	21.7500	-1.673%	21	405	-88.920%
2025-06-27	22.7000	22.7000	21.7500	22.1200	-5.064%	64	406	-89.105%
2025-06-26	23.3000	23.3000	23.3000	23.3000	-31.106%	1	463	-89.657%
2025-05-23	33.8200	33.8200	33.8200	33.8200	-15.323%	2	461	-92.874%
2025-04-25	39.9400	39.9400	39.9400	39.9400	-8.709%	2	461	-93.966%
2025-04-09	52.3700	52.3700	43.7500	43.7500	-23.647%	69	462	-94.491%
2025-04-07	57.3000	57.3000	57.3000	57.3000	+7.444%	1	422	-95.794%
2025-04-04	50.9000	55.7000	50.9000	53.3300	+11.243%	14	421	-95.481%
2025-04-03	47.3000	47.9400	47.3000	47.9400	+8.412%	2	420	-94.973%
2025-04-01	44.2200	44.2200	44.2200	44.2200	-1.295%	30	419	-94.550%
2025-03-31	44.8000	44.8000	44.8000	44.8000	+4.673%	1	389	-94.621%
2025-03-28	42.8000	42.8000	42.8000	42.8000	+3.133%	2	388	-94.369%
2025-03-27	41.5000	41.5000	41.5000	41.5000	+13.699%	1	387	-94.193%
2025-03-26	36.5000	36.5000	36.5000	36.5000	+1.248%	1	386	-93.397%
2025-03-25	36.0500	36.0500	36.0500	36.0500	+1.549%	5	385	-93.315%
2025-03-24	35.5000	35.5000	35.5000	35.5000	-15.677%	1	380	-93.211%
2025-03-11	42.1000	42.1000	42.1000	42.1000	+7.563%	1	379	-94.276%
2025-03-10	39.1400	39.1400	39.1400	39.1400	+1.848%	1	378	-93.843%
2025-03-03	38.4300	38.4300	38.4300	38.4300	+17.992%	1	379	-93.729%
2025-02-27	32.5700	32.5700	32.5700	32.5700	-0.092%	1	379	-92.601%
2025-02-25	32.6000	32.6000	32.6000	32.6000	+15.398%	1	379	-92.607%
2025-02-20	28.2500	28.2500	28.2500	28.2500	+6.004%	1	379	-91.469%
2025-02-14	26.6500	26.6500	26.6500	26.6500	+4.305%	2	377	-90.957%
2025-02-13	25.5500	25.5500	25.5500	25.5500	-4.128%	1	376	-90.568%
2025-02-10	26.9500	27.0000	26.6500	26.6500	+4.510%	3	376	-90.957%
2025-02-06	25.5000	25.5000	25.5000	25.5000	-0.778%	1	376	-90.549%
2025-02-05	27.0000	27.0000	25.7000	25.7000	-19.055%	4	377	-90.623%
2025-01-27	31.8000	32.2000	31.1000	31.7500	+21.183%	4	378	-92.409%
2025-01-24	26.2000	26.2000	26.2000	26.2000	+0.963%	4	379	-90.802%
2025-01-23	26.1000	26.1000	25.9500	25.9500	+10.426%	2	379	-90.713%
2025-01-22	24.6100	24.6100	23.5000	23.5000	-22.442%	26	379	-89.745%
2025-01-17	30.3000	30.3000	29.8500	30.3000	-1.942%	8	385	-92.046%
2025-01-15	31.4000	31.7500	30.9000	30.9000	-11.790%	6	385	-92.201%
2025-01-10	35.0300	35.0300	35.0300	35.0300	+6.023%	2	390	-93.120%
2025-01-07	33.0400	33.0400	33.0400	33.0400	-4.646%	1	389	-92.706%
2025-01-03	36.5000	36.5000	34.6500	34.6500	-5.714%	62	390	-93.045%
2025-01-02	36.7500	36.7500	36.7500	36.7500	-3.289%	10	421	-93.442%
2024-12-30	38.0000	38.0000	38.0000	38.0000	+5.556%	1	411	-93.658%
2024-12-26	36.0000	36.0000	36.0000	36.0000	-9.297%	21	410	-93.306%
2024-12-23	39.6900	39.6900	39.6900	39.6900	+7.853%	1	391	-93.928%
2024-12-20	36.8000	36.8000	36.8000	36.8000	+0.794%	1	390	-93.451%
2024-12-19	36.7400	36.8500	36.5100	36.5100	+4.464%	102	389	-93.399%
2024-12-18	33.2000	34.9500	33.2000	34.9500	+2.223%	2	289	-93.104%
2024-12-17	34.1900	34.1900	34.1900	34.1900	+2.060%	1	287	-92.951%
2024-12-16	32.6000	34.0000	32.6000	33.5000	+3.651%	3	286	-92.806%
2024-12-12	32.3200	32.3200	32.3200	32.3200	-7.126%	1	283	-92.543%
2024-12-05	34.8000	34.8000	34.8000	34.8000	+0.433%	1	283	-93.075%
2024-12-02	36.3000	36.3000	34.6500	34.6500	-8.936%	2	282	-93.045%
2024-11-20	37.9600	38.0500	37.9600	38.0500	-2.909%	4	280	-93.666%
2024-11-15	39.1900	39.1900	39.1900	39.1900	+5.805%	2	276	-93.850%
2024-11-13	37.1700	37.1700	37.0400	37.0400	+1.479%	2	275	-93.494%
2024-11-07	36.5000	36.5000	36.5000	36.5000	-3.947%	1	275	-93.397%
2024-11-01	37.2500	38.0000	37.2500	38.0000	+6.592%	302	274	-93.658%
2024-10-30	35.7500	35.9500	35.5500	35.6500	-3.125%	129	123	-93.240%
2024-10-28	37.1600	37.1600	36.8000	36.8000	-4.787%	4	5	-93.451%
2024-10-25	38.6500	38.6500	38.6500	38.6500	+4.573%	2	2	-93.765%
2024-10-17	36.9600	36.9600	36.9600	36.9600	+1.260%	1	2	-93.479%
2024-10-15	36.5000	36.5000	36.5000	36.5000	-13.405%	1	1	-93.397%
2024-10-01	42.1500	42.1500	42.1500	42.1500	0.000%	1	1	-94.282%

.dark-mode .JSMDSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSMDSx{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P130ARM Jan 15 2027 130.00 Put (ARM270115P00130000)option OPRA

ARM20270115P130
ARM Jan 15 2027 130.00 Put (ARM270115P00130000)
option OPRA