Dark

ARM20270115P140
ARM Jan 15 2027 140.00 Put (ARM270115P00140000)
option OPRA

EOD

Jun 30, 2026

6.15-10.870%(-0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.1500	6.1500	6.1500	6.1500	-10.870%	4	6,237	0.000%
2026-06-25	6.9000	6.9000	6.9000	6.9000	-2.817%	1	6,241	-10.870%
2026-06-24	7.1000	7.1000	7.1000	7.1000	-5.960%	1	6,241	-13.380%
2026-06-23	7.5500	7.5500	7.5500	7.5500	+21.774%	2	6,242	-18.543%
2026-06-22	4.1000	6.2000	4.1000	6.2000	+4.202%	2	6,242	-0.806%
2026-06-16	5.9500	5.9500	5.9500	5.9500	+2.941%	3	6,242	+3.361%
2026-06-15	5.9700	5.9700	5.7800	5.7800	-17.429%	3	6,242	+6.401%
2026-06-12	7.6100	7.6100	7.0000	7.0000	-0.990%	23	6,241	-12.143%
2026-06-08	7.2500	7.2500	7.0600	7.0700	-8.301%	5	6,241	-13.013%
2026-06-05	6.8000	7.7100	6.8000	7.7100	+22.381%	3	6,237	-20.233%
2026-06-04	6.3000	6.3000	6.3000	6.3000	+1.613%	1	6,238	-2.381%
2026-06-03	6.1100	6.2000	6.1100	6.2000	-0.800%	2	6,238	-0.806%
2026-06-02	6.7500	6.7500	6.2500	6.2500	-13.674%	153	6,238	-1.600%
2026-06-01	7.0100	7.2400	6.9500	7.2400	-3.467%	6	6,224	-15.055%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-3.226%	2	6,223	-18.000%
2026-05-28	8.5000	8.5000	7.7500	7.7500	-13.408%	4	6,223	-20.645%
2026-05-27	8.4000	9.0500	8.4000	8.9500	-2.186%	26	6,221	-31.285%
2026-05-26	9.1500	9.1500	9.1500	9.1500	-0.543%	1	6,227	-32.787%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+2.793%	1	6,227	-33.152%
2026-05-21	10.1500	10.1500	8.9500	8.9500	-19.005%	4	6,226	-31.285%
2026-05-20	11.0500	11.0500	11.0500	11.0500	-14.672%	7	6,226	-44.344%
2026-05-19	12.7500	13.3000	12.7500	12.9500	+0.778%	4,006	2,441	-52.510%
2026-05-18	13.0000	13.0000	12.8300	12.8500	-3.019%	3	2,441	-52.140%
2026-05-15	13.1500	13.2500	13.1500	13.2500	+13.248%	2	2,441	-53.585%
2026-05-14	11.8000	12.3500	11.7000	11.7000	+0.862%	4	2,440	-47.436%
2026-05-13	12.0800	12.1000	11.3500	11.6000	-10.425%	8	2,439	-46.983%
2026-05-12	12.9500	12.9500	12.9500	12.9500	+7.558%	4	2,439	-52.510%
2026-05-11	12.4100	12.4100	12.0100	12.0400	+2.034%	15	2,439	-48.920%
2026-05-08	11.4000	12.2000	11.4000	11.8000	-5.600%	22	2,436	-47.881%
2026-05-07	11.8100	12.5000	11.7500	12.5000	+14.995%	105	2,427	-50.800%
2026-05-06	10.5000	11.0100	10.5000	10.8700	-19.481%	64	2,447	-43.422%
2026-05-05	13.5000	13.5000	13.5000	13.5000	+2.118%	1	2,447	-54.444%
2026-05-01	11.7500	13.2200	11.7500	13.2200	-9.761%	9	2,456	-53.480%
2026-04-30	14.6500	14.6500	14.6500	14.6500	-2.333%	1	2,456	-58.020%
2026-04-29	15.0000	15.0000	15.0000	15.0000	-3.226%	1	2,456	-59.000%
2026-04-28	15.5700	15.8100	15.5000	15.5000	+17.424%	7	2,456	-60.323%
2026-04-27	13.4000	13.5500	13.2000	13.2000	+17.333%	17	2,451	-53.409%
2026-04-24	11.5000	11.5000	10.4500	11.2500	-21.053%	2,044	2,456	-45.333%
2026-04-23	13.5000	14.2500	13.5000	14.2500	+0.352%	106	1,276	-56.842%
2026-04-22	15.2000	15.2500	14.2000	14.2000	-14.044%	20	1,299	-56.690%
2026-04-21	16.4000	16.5500	16.4000	16.5200	-10.461%	26	1,305	-62.772%
2026-04-17	18.4700	18.4800	18.4500	18.4500	-3.906%	14	1,305	-66.667%
2026-04-16	19.2000	19.2000	19.2000	19.2000	-5.185%	1	1,305	-67.969%
2026-04-15	19.7000	20.2500	19.6500	20.2500	-4.795%	55	1,305	-69.630%
2026-04-13	21.2800	21.3600	21.2700	21.2700	-7.722%	8	1,324	-71.086%
2026-04-10	23.1000	23.1000	23.0500	23.0500	-1.706%	11	1,316	-73.319%
2026-04-09	23.4500	23.4500	23.4500	23.4500	-8.932%	20	1,306	-73.774%
2026-04-07	25.5000	27.0000	25.5000	25.7500	+18.391%	70	1,306	-76.117%
2026-04-01	21.7500	21.7500	21.7500	21.7500	-11.405%	72	1,296	-71.724%
2026-03-31	24.5500	24.5500	24.5500	24.5500	-10.073%	12	1,368	-74.949%
2026-03-30	27.2500	27.4100	27.2500	27.3000	+9.419%	40	1,356	-77.473%
2026-03-27	22.9100	24.9500	22.9100	24.9500	+17.412%	19	1,351	-75.351%
2026-03-26	21.2500	21.2500	21.2500	21.2500	+2.906%	1	1,338	-71.059%
2026-03-25	21.9500	21.9500	19.8000	20.6500	-25.451%	937	1,338	-70.218%
2026-03-20	27.7000	27.7000	27.7000	27.7000	-6.070%	1	489	-77.798%
2026-03-18	29.4900	29.4900	29.4900	29.4900	-4.871%	2	489	-79.145%
2026-03-17	31.0000	31.0000	31.0000	31.0000	-4.615%	5	489	-80.161%
2026-03-02	32.5000	32.5000	32.5000	32.5000	+5.829%	1	489	-81.077%
2026-02-26	30.7100	30.7100	30.7100	30.7100	+0.656%	1	489	-79.974%
2026-02-24	30.5100	30.5100	30.5100	30.5100	-5.542%	42	489	-79.843%
2026-02-12	32.3000	32.3000	32.3000	32.3000	-20.736%	2	447	-80.960%
2026-01-28	37.4000	40.7500	37.4000	40.7500	-3.892%	2	447	-84.908%
2026-01-16	42.4000	42.4000	42.4000	42.4000	+6.399%	10	457	-85.495%
2026-01-08	39.7500	39.8500	39.7500	39.8500	-0.225%	2	457	-84.567%
2025-12-31	40.0300	40.0300	39.9400	39.9400	-0.967%	5	457	-84.602%
2025-12-29	40.3300	40.3300	40.3300	40.3300	+0.448%	20	457	-84.751%
2025-12-23	40.1500	40.1500	40.1500	40.1500	+14.551%	1	458	-84.682%
2025-12-17	35.0500	35.0500	35.0500	35.0500	+4.253%	1	458	-82.454%
2025-12-15	33.6200	33.6200	33.6200	33.6200	+11.546%	1	459	-81.707%
2025-12-12	29.0100	30.1400	29.0100	30.1400	+12.757%	2	459	-79.595%
2025-12-10	26.2000	26.7300	26.2000	26.7300	+0.037%	2	458	-76.992%
2025-12-09	27.0500	27.0500	26.7000	26.7200	-2.017%	32	458	-76.984%
2025-12-04	27.5100	27.5100	27.2700	27.2700	-6.417%	2	433	-77.448%
2025-12-02	29.1400	29.1400	29.1400	29.1400	-3.414%	1	433	-78.895%
2025-11-20	30.1700	30.1700	30.1700	30.1700	-8.158%	1	433	-79.616%
2025-11-18	32.8500	32.8500	32.8500	32.8500	+9.136%	14	433	-81.279%
2025-11-14	29.9000	30.3000	29.9000	30.1000	+11.317%	11	419	-79.568%
2025-11-11	27.0400	27.0400	27.0400	27.0400	-2.908%	1	408	-77.256%
2025-11-07	27.9500	27.9500	27.8500	27.8500	+17.511%	18	408	-77.917%
2025-11-05	25.1100	25.3000	23.6500	23.7000	+9.722%	33	390	-74.051%
2025-11-03	21.6000	21.6000	21.6000	21.6000	-7.653%	9	399	-71.528%
2025-10-30	23.3900	23.3900	23.3900	23.3900	+9.555%	2	399	-73.707%
2025-10-28	21.3500	21.3500	21.3500	21.3500	+1.185%	1	399	-71.194%
2025-10-27	21.1000	21.1000	21.1000	21.1000	-3.653%	1	399	-70.853%
2025-10-24	21.9500	22.0000	21.9000	21.9000	-5.195%	13	399	-71.918%
2025-10-23	22.9000	23.1500	22.9000	23.1000	-0.645%	6	389	-73.377%
2025-10-15	22.9600	23.2500	22.9600	23.2500	+2.333%	4	383	-73.548%
2025-10-14	22.9600	23.0900	22.3500	22.7200	-7.076%	19	383	-72.931%
2025-10-13	24.4500	24.4500	24.4500	24.4500	+10.135%	2	383	-74.847%
2025-10-09	22.9100	22.9100	22.2000	22.2000	-3.436%	16	383	-72.297%
2025-10-08	24.0600	24.0600	22.9900	22.9900	-6.163%	16	383	-73.249%
2025-10-07	24.5000	24.5000	24.5000	24.5000	+2.725%	2	383	-74.898%
2025-10-06	24.0500	24.0700	23.8500	23.8500	-3.636%	3	383	-74.214%
2025-10-03	24.7500	24.7500	24.7500	24.7500	-1.355%	2	383	-75.152%
2025-10-02	25.0900	25.0900	25.0900	25.0900	-6.729%	5	383	-75.488%
2025-09-23	27.0500	27.0500	26.9000	26.9000	+5.656%	4	383	-77.138%
2025-09-18	25.4600	25.4600	25.4600	25.4600	+12.159%	2	383	-75.844%
2025-09-17	22.7000	22.7000	22.7000	22.7000	-3.281%	1	383	-72.907%
2025-09-15	23.2100	23.4700	22.5900	23.4700	-1.717%	7	383	-73.796%
2025-09-10	23.8800	23.8800	23.8800	23.8800	-10.796%	1	383	-74.246%
2025-09-08	26.7700	26.7700	26.7700	26.7700	-13.645%	3	383	-77.027%
2025-09-02	31.0000	31.0000	31.0000	31.0000	+14.433%	10	383	-80.161%
2025-08-27	27.0900	27.0900	27.0900	27.0900	-2.554%	1	373	-77.298%
2025-08-26	27.8000	27.8000	27.8000	27.8000	-2.593%	1	372	-77.878%
2025-08-25	28.5400	28.5400	28.5400	28.5400	-5.025%	5	372	-78.451%
2025-08-19	30.1000	30.1000	30.0500	30.0500	+8.249%	86	372	-79.534%
2025-08-12	27.7600	27.7600	27.7600	27.7600	-0.323%	5	287	-77.846%
2025-07-31	27.8500	27.8500	27.8500	27.8500	+21.616%	1	289	-77.917%
2025-07-30	22.9000	22.9000	22.9000	22.9000	-1.885%	29	288	-73.144%
2025-07-28	23.0500	23.3400	23.0500	23.3400	+0.603%	6	285	-73.650%
2025-07-25	23.5000	23.5000	23.2000	23.2000	-3.494%	9	285	-73.491%
2025-07-24	24.0000	24.0400	24.0000	24.0400	-7.360%	18	285	-74.418%
2025-07-22	25.9500	25.9500	25.9500	25.9500	+10.661%	1	272	-76.301%
2025-07-21	24.7200	24.7200	23.4500	23.4500	-6.200%	10	272	-73.774%
2025-07-18	25.0000	25.0000	25.0000	25.0000	-1.186%	1	280	-75.400%
2025-07-17	25.9700	25.9700	25.0000	25.3000	-4.528%	17	281	-75.692%
2025-07-16	26.5000	26.5000	26.5000	26.5000	-11.814%	1	279	-76.792%
2025-07-14	30.2000	30.2000	30.0500	30.0500	+2.280%	27	279	-79.534%
2025-07-07	29.3800	29.3800	29.3800	29.3800	+2.227%	10	280	-79.067%
2025-07-01	28.7400	28.7400	28.7400	28.7400	+8.617%	2	270	-78.601%
2025-06-27	26.3300	26.4600	26.3300	26.4600	-8.443%	2	270	-76.757%
2025-06-26	28.9000	28.9000	28.9000	28.9000	-2.824%	2	271	-78.720%
2025-06-25	29.4000	29.7400	29.4000	29.7400	-12.142%	2	273	-79.321%
2025-06-16	33.8500	33.8500	33.8500	33.8500	-5.315%	1	273	-81.832%
2025-06-13	35.7500	35.7500	35.7500	35.7500	+5.178%	2	272	-82.797%
2025-06-11	33.9900	33.9900	33.9900	33.9900	-11.415%	1	273	-81.906%
2025-06-04	38.1900	38.3700	38.1900	38.3700	-2.934%	25	285	-83.972%
2025-05-13	39.7500	39.7500	39.5300	39.5300	-5.769%	23	285	-84.442%
2025-05-02	42.3500	42.3500	41.7500	41.9500	-9.061%	14	296	-85.340%
2025-04-30	46.1300	46.1300	46.1300	46.1300	-1.389%	1	291	-86.668%
2025-04-24	48.0000	48.0000	46.7800	46.7800	-2.031%	3	290	-86.853%
2025-04-23	47.5000	47.7500	47.5000	47.7500	-6.866%	16	291	-87.120%
2025-04-15	51.3500	51.4800	50.9100	51.2700	+2.091%	45	275	-88.005%
2025-04-14	50.4400	50.4400	50.2200	50.2200	-2.391%	6	234	-87.754%
2025-04-11	52.6100	54.3600	50.5500	51.4500	-6.369%	30	233	-88.047%
2025-04-10	53.5000	54.9500	53.5000	54.9500	+11.983%	3	230	-88.808%
2025-04-09	60.5200	60.9800	49.0400	49.0700	-13.942%	133	230	-87.467%
2025-04-08	55.8900	57.0200	55.4600	57.0200	-6.417%	21	343	-89.214%
2025-04-07	65.4900	65.4900	60.9300	60.9300	+0.961%	8	343	-89.906%
2025-04-04	62.1100	62.1200	60.3500	60.3500	+9.132%	24	344	-89.809%
2025-04-03	55.3000	55.3000	55.3000	55.3000	+21.538%	1	344	-88.879%
2025-03-19	45.5000	45.5000	45.5000	45.5000	-0.416%	1	344	-86.484%
2025-03-14	45.6900	45.6900	45.6900	45.6900	-2.994%	2	344	-86.540%
2025-03-10	47.1000	47.1000	47.1000	47.1000	+10.511%	1	344	-86.943%
2025-03-04	42.6200	42.6200	42.6200	42.6200	+3.724%	1	344	-85.570%
2025-03-03	41.2500	41.2500	41.0900	41.0900	+0.588%	3	345	-85.033%
2025-02-28	40.8500	40.8500	40.8500	40.8500	+7.955%	2	346	-84.945%
2025-02-25	37.8400	37.8400	37.8400	37.8400	+7.074%	1	346	-83.747%
2025-02-21	35.3500	35.3500	35.3400	35.3400	+5.872%	4	346	-82.598%
2025-02-20	33.3900	33.4100	33.2900	33.3800	+1.213%	14	344	-81.576%
2025-02-19	31.9100	32.9800	31.9100	32.9800	+3.224%	5	343	-81.352%
2025-02-18	32.2700	32.2700	31.9500	31.9500	-0.900%	6	341	-80.751%
2025-02-14	32.1500	32.2400	32.1500	32.2400	+1.066%	10	341	-80.924%
2025-02-13	31.9000	31.9000	31.9000	31.9000	+2.903%	1	341	-80.721%
2025-02-06	30.7000	31.0000	30.7000	31.0000	-17.968%	4	341	-80.161%
2025-01-27	35.9400	37.7900	35.6000	37.7900	+23.739%	5	338	-83.726%
2025-01-24	30.5400	30.5400	30.5400	30.5400	-1.325%	2	338	-79.862%
2025-01-23	30.9500	30.9500	30.9500	30.9500	+10.536%	2	338	-80.129%
2025-01-22	29.1700	29.1700	27.6800	28.0000	-23.182%	185	336	-78.036%
2025-01-16	36.4500	36.4500	36.4500	36.4500	-11.098%	1	158	-83.128%
2025-01-13	40.9500	41.0000	40.9500	41.0000	+2.244%	55	159	-85.000%
2025-01-10	40.1000	40.1000	40.1000	40.1000	+5.526%	200	159	-84.663%
2025-01-08	38.0000	38.0000	38.0000	38.0000	-1.324%	4	210	-83.816%
2025-01-07	38.5100	38.5100	38.5100	38.5100	+0.026%	1	210	-84.030%
2025-01-06	38.5000	38.5000	38.5000	38.5000	-2.949%	1	209	-84.026%
2025-01-03	40.0100	40.0100	39.6700	39.6700	-6.769%	4	209	-84.497%
2024-12-27	42.5500	42.5500	42.5500	42.5500	+2.902%	2	209	-85.546%
2024-12-18	41.0200	41.4300	41.0000	41.3500	+3.764%	20	209	-85.127%
2024-12-17	39.8500	39.9900	39.8500	39.8500	+2.839%	20	209	-84.567%
2024-12-16	38.8000	38.8000	38.6500	38.7500	+1.706%	87	185	-84.129%
2024-12-12	38.6000	38.8500	38.1000	38.1000	-5.224%	6	185	-83.858%
2024-12-05	39.6500	40.2000	39.6500	40.2000	+1.132%	6	190	-84.701%
2024-12-04	39.7500	39.7500	39.7500	39.7500	-7.666%	2	184	-84.528%
2024-11-27	43.0500	43.0500	43.0500	43.0500	+5.463%	1	181	-85.714%
2024-11-25	40.8200	40.8200	40.8200	40.8200	-7.542%	100	181	-84.934%
2024-11-19	44.2000	44.2000	44.1500	44.1500	-4.022%	20	81	-86.070%
2024-11-15	44.9000	46.0000	44.9000	46.0000	+6.977%	24	81	-86.630%
2024-11-14	43.0000	43.0000	43.0000	43.0000	-2.273%	50	69	-85.698%
2024-11-13	43.4000	44.0000	43.4000	44.0000	+4.762%	8	19	-86.023%
2024-11-12	42.0000	42.0000	42.0000	42.0000	-1.176%	4	11	-85.357%
2024-11-11	43.0000	43.0000	42.5000	42.5000	-4.258%	9	11	-85.529%
2024-11-04	44.3900	44.3900	44.3900	44.3900	+7.560%	1	2	-86.146%
2024-10-29	41.4000	41.4000	41.2700	41.2700	-4.001%	2	1	-85.098%
2024-10-28	43.0000	43.0000	42.9900	42.9900	-3.610%	2	3	-85.694%
2024-10-25	44.6000	44.6000	44.6000	44.6000	-1.978%	16	2	-86.211%
2024-10-24	45.5000	45.5000	45.5000	45.5000	+1.111%	4	9	-86.484%
2024-10-23	45.0000	45.0000	45.0000	45.0000	+10.837%	4	5	-86.333%
2024-10-14	40.6000	40.6000	40.6000	40.6000	-12.969%	1	1	-84.852%
2024-10-07	46.6500	46.6500	46.6500	46.6500	-1.165%	1	2	-86.817%
2024-09-30	47.2000	47.2000	47.2000	47.2000	0.000%	1	1	-86.970%

.dark-mode .TLzt0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLzt0f{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P140ARM Jan 15 2027 140.00 Put (ARM270115P00140000)option OPRA

ARM20270115P140
ARM Jan 15 2027 140.00 Put (ARM270115P00140000)
option OPRA