Dark

ARM20270115P145
ARM Jan 15 2027 145.00 Put (ARM270115P00145000)
option OPRA

EOD

Jul 1, 2026

7.44-8.824%(-0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.4400	7.4400	7.4400	7.4400	-8.824%	1	1,343	0.000%
2026-06-24	8.1600	8.1600	8.1600	8.1600	+4.082%	1	1,343	-8.824%
2026-06-23	7.4500	8.3900	7.4500	7.8400	+12.000%	4	1,344	-5.102%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+12.903%	2	1,345	+6.286%
2026-06-18	6.3100	6.3100	6.2000	6.2000	-3.727%	6	1,342	+20.000%
2026-06-16	6.4400	6.4400	6.4400	6.4400	-32.211%	1	1,342	+15.528%
2026-06-11	9.0300	9.5000	9.0300	9.5000	-5.754%	2	1,343	-21.684%
2026-06-09	8.8800	10.0800	8.8800	10.0800	+29.231%	10	1,341	-26.190%
2026-06-08	7.8000	7.8000	7.8000	7.8000	+5.405%	5	1,338	-4.615%
2026-06-03	7.2000	7.4000	7.2000	7.4000	0.000%	28	1,343	+0.541%
2026-06-01	7.0300	7.4000	7.0300	7.4000	-7.500%	4	1,337	+0.541%
2026-05-29	8.6000	8.6000	8.0000	8.0000	-5.101%	4	1,334	-7.000%
2026-05-28	9.4200	9.4200	8.4300	8.4300	-14.416%	5	1,338	-11.744%
2026-05-27	10.0000	10.0000	9.8000	9.8500	+1.546%	10	1,343	-24.467%
2026-05-26	9.7000	9.7000	9.7000	9.7000	-2.020%	30	1,339	-23.299%
2026-05-22	10.1600	10.4100	9.7000	9.9000	-1.883%	36	1,342	-24.848%
2026-05-21	11.3000	11.3000	10.0900	10.0900	-15.917%	29	1,364	-26.264%
2026-05-20	12.3000	12.3000	11.9400	12.0000	-17.241%	10	1,364	-38.000%
2026-05-19	14.4300	14.5000	14.4300	14.5000	-1.495%	2	1,363	-48.690%
2026-05-18	14.7200	14.7200	14.7200	14.7200	+13.668%	1	1,363	-49.457%
2026-05-13	12.8000	12.9500	12.6000	12.9500	-11.604%	5	1,363	-42.548%
2026-05-12	14.4500	14.6500	14.4000	14.6500	+12.261%	25	1,361	-49.215%
2026-05-11	13.9000	13.9000	13.0500	13.0500	-5.980%	5	1,361	-42.989%
2026-05-07	13.6500	13.9500	13.6500	13.8800	+12.846%	4	1,361	-46.398%
2026-05-06	12.3500	12.4100	12.3000	12.3000	-27.902%	4	1,359	-39.512%
2026-04-29	17.6500	17.7400	17.0600	17.0600	-0.525%	3	1,362	-56.389%
2026-04-28	17.4100	17.5500	17.1000	17.1500	+16.271%	9	1,360	-56.618%
2026-04-27	13.4100	14.8000	13.4100	14.7500	+19.337%	10	1,358	-49.559%
2026-04-24	13.4000	13.4900	11.8000	12.3600	-22.166%	28	1,360	-39.806%
2026-04-23	15.6000	15.8800	15.6000	15.8800	+1.795%	21	1,358	-53.149%
2026-04-22	16.9000	17.1700	15.6000	15.6000	-16.354%	1,006	1,337	-52.308%
2026-04-21	18.2700	18.6500	18.2700	18.6500	-2.865%	20	715	-60.107%
2026-04-20	19.5500	19.5500	19.2000	19.2000	-9.005%	68	715	-61.250%
2026-04-17	21.1000	21.1000	21.1000	21.1000	-2.088%	1	752	-64.739%
2026-04-16	21.5500	21.5500	21.5500	21.5500	-4.222%	1	752	-65.476%
2026-04-15	22.5000	22.5000	22.5000	22.5000	-11.243%	18	751	-66.933%
2026-04-13	25.5000	25.5000	25.3500	25.3500	-0.977%	4	752	-70.651%
2026-04-10	25.7000	25.7000	25.6000	25.6000	-9.700%	8	752	-70.938%
2026-04-07	29.9500	29.9500	28.3000	28.3500	+18.125%	57	751	-73.757%
2026-04-01	24.0000	24.0000	24.0000	24.0000	-5.138%	28	712	-69.000%
2026-03-31	27.6000	27.6000	25.3000	25.3000	-8.167%	46	735	-70.593%
2026-03-27	27.4500	27.5500	27.3000	27.5500	+22.336%	14	702	-72.995%
2026-03-26	22.5200	22.5200	22.5200	22.5200	+1.213%	1	700	-66.963%
2026-03-25	23.3500	23.3500	22.2000	22.2500	-32.165%	10	699	-66.562%
2026-03-18	32.6400	32.8000	32.6400	32.8000	-7.345%	75	699	-77.317%
2026-03-04	35.3500	35.4000	35.3500	35.4000	+3.358%	44	699	-78.983%
2026-02-18	34.2500	34.2500	34.2500	34.2500	-20.349%	25	655	-78.277%
2026-01-13	43.0000	43.0000	43.0000	43.0000	+9.554%	1	672	-82.698%
2025-12-17	39.2500	39.2500	39.2000	39.2500	+1.160%	51	671	-81.045%
2025-12-16	38.8000	38.8000	38.8000	38.8000	+29.766%	5	660	-80.825%
2025-12-09	29.9500	30.0000	29.9000	29.9000	+0.673%	18	660	-75.117%
2025-12-05	29.7000	29.7000	29.7000	29.7000	-7.042%	1	660	-74.949%
2025-12-02	31.9500	31.9500	31.9500	31.9500	-10.303%	1	659	-76.714%
2025-11-24	35.9200	35.9200	35.6200	35.6200	-2.008%	3	659	-79.113%
2025-11-20	36.3500	36.3500	36.3500	36.3500	+1.253%	1	661	-79.532%
2025-11-18	35.9000	35.9000	35.9000	35.9000	+9.119%	13	660	-79.276%
2025-11-14	32.9000	32.9000	32.9000	32.9000	+25.095%	11	647	-77.386%
2025-11-05	26.2500	26.3000	26.2500	26.3000	+5.835%	11	647	-71.711%
2025-10-31	24.8500	24.8500	24.8500	24.8500	+2.011%	1	647	-70.060%
2025-10-24	24.2000	24.3600	24.2000	24.3600	-4.094%	14	646	-69.458%
2025-10-23	25.2000	25.4500	25.2000	25.4000	+2.626%	5	634	-70.709%
2025-10-21	24.7500	24.7500	24.7500	24.7500	0.000%	1	632	-69.939%
2025-10-20	24.8000	24.8000	24.7000	24.7500	-4.624%	5	633	-69.939%
2025-10-17	25.9300	25.9500	25.9300	25.9500	+1.367%	3	633	-71.329%
2025-10-16	26.0300	26.0300	25.6000	25.6000	+3.226%	3	633	-70.938%
2025-10-14	24.8000	24.8000	24.8000	24.8000	-2.554%	1	631	-70.000%
2025-10-08	25.5000	25.5500	25.4500	25.4500	-2.115%	100	632	-70.766%
2025-10-06	26.0000	26.0000	26.0000	26.0000	-6.306%	10	573	-71.385%
2025-10-02	27.7500	27.7500	27.7500	27.7500	-9.756%	1	573	-73.189%
2025-09-30	30.7500	30.7500	30.7500	30.7500	-0.806%	10	573	-75.805%
2025-09-26	31.0000	31.0000	31.0000	31.0000	+3.853%	2	564	-76.000%
2025-09-24	29.8500	29.8500	29.8500	29.8500	-2.927%	1	564	-75.075%
2025-09-23	30.5500	30.7500	30.5500	30.7500	+6.034%	6	563	-75.805%
2025-09-19	29.0000	29.0000	29.0000	29.0000	-14.956%	10	566	-74.345%
2025-09-02	34.1000	34.1000	34.1000	34.1000	+9.470%	25	556	-78.182%
2025-08-29	31.1500	31.1500	31.1500	31.1500	-5.606%	3	559	-76.116%
2025-08-19	31.5000	33.0000	31.4500	33.0000	+10.037%	102	559	-77.455%
2025-08-11	29.9900	29.9900	29.9900	29.9900	-9.396%	1	554	-75.192%
2025-08-06	33.1000	33.1000	33.1000	33.1000	+2.636%	15	554	-77.523%
2025-08-05	32.2500	32.2500	32.2500	32.2500	+27.723%	15	539	-76.930%
2025-07-29	25.4000	25.6000	25.2500	25.2500	-9.531%	32	539	-70.535%
2025-07-23	27.6700	27.9100	26.0600	27.9100	-0.393%	13	563	-73.343%
2025-07-22	28.2700	28.7000	28.0200	28.0200	-0.285%	17	563	-73.448%
2025-07-17	27.7000	28.8100	27.6500	28.1000	-1.817%	24	572	-73.523%
2025-07-16	30.3700	30.3700	28.1000	28.6200	-7.945%	23	571	-74.004%
2025-07-15	30.5100	31.2100	29.1400	31.0900	-1.302%	28	578	-76.069%
2025-07-11	30.4000	31.5000	30.4000	31.5000	+1.613%	85	578	-76.381%
2025-07-09	31.0000	31.0000	31.0000	31.0000	-12.380%	5	533	-76.000%
2025-06-20	35.3800	35.3800	35.3800	35.3800	-0.618%	2	538	-78.971%
2025-06-18	35.6000	35.6000	35.6000	35.6000	-2.198%	1	538	-79.101%
2025-06-11	36.4000	36.4000	36.4000	36.4000	-21.297%	26	538	-79.560%
2025-05-05	46.2500	46.2500	46.2500	46.2500	-15.879%	2	512	-83.914%
2025-04-15	54.9800	54.9800	54.9800	54.9800	+1.627%	1	514	-86.468%
2025-04-14	54.1000	54.1000	54.1000	54.1000	+1.027%	7	513	-86.248%
2025-04-09	53.4500	53.5500	53.4500	53.5500	-16.328%	2	520	-86.106%
2025-04-08	64.1000	64.1000	64.0000	64.0000	-7.874%	3	522	-88.375%
2025-04-07	68.8800	69.4700	68.8500	69.4700	+7.157%	5	519	-89.290%
2025-04-04	64.5500	65.1500	64.5200	64.8300	+41.488%	20	518	-88.524%
2025-03-24	45.8200	45.8200	45.8200	45.8200	-4.740%	3	513	-83.763%
2025-03-19	48.0800	48.1000	47.8000	48.1000	-1.232%	5	516	-84.532%
2025-03-06	48.7000	48.7000	48.7000	48.7000	+27.088%	1	512	-84.723%
2025-02-24	37.9500	38.3200	37.9500	38.3200	+16.121%	205	512	-80.585%
2025-02-05	33.0000	33.0000	33.0000	33.0000	-4.486%	300	515	-77.455%
2025-01-31	34.5500	34.5500	34.5500	34.5500	-10.260%	4	221	-78.466%
2025-01-28	38.5000	38.5000	38.5000	38.5000	+0.917%	1	221	-80.675%
2025-01-27	38.8000	39.1600	38.1500	38.1500	+19.668%	224	221	-80.498%
2025-01-22	32.4500	32.4500	31.8800	31.8800	-17.409%	3	19	-76.662%
2025-01-17	38.0500	38.6500	38.0500	38.6000	-3.500%	16	14	-80.725%
2025-01-15	40.0000	40.0000	40.0000	40.0000	-3.382%	1	14	-81.400%
2025-01-07	41.4000	41.4000	41.4000	41.4000	-11.802%	1	15	-82.029%
2024-12-30	46.9400	46.9400	46.9400	46.9400	+9.801%	10	15	-84.150%
2024-12-17	42.7500	42.7500	42.7500	42.7500	+8.118%	1	25	-82.596%
2024-12-13	39.5400	39.5400	39.5400	39.5400	-4.215%	2	25	-81.184%
2024-12-12	41.2800	41.2800	41.2800	41.2800	-5.646%	10	26	-81.977%
2024-12-09	43.7500	43.7500	43.7500	43.7500	+2.220%	1	16	-82.994%
2024-12-06	42.8000	42.8000	42.8000	42.8000	+0.023%	2	17	-82.617%
2024-12-04	42.7900	42.7900	42.7900	42.7900	-0.604%	1	16	-82.613%
2024-12-02	43.0500	43.0500	43.0500	43.0500	-7.816%	1	15	-82.718%
2024-11-19	46.7000	46.7000	46.7000	46.7000	-0.214%	1	15	-84.069%
2024-11-13	46.8000	46.8000	46.8000	46.8000	-1.162%	1	14	-84.103%
2024-11-01	46.5000	47.5000	46.5000	47.3500	-1.354%	32	13	-84.287%
2024-10-31	47.5000	48.0000	47.5000	48.0000	+7.527%	8	9	-84.500%
2024-10-29	44.6400	44.6400	44.6400	44.6400	-3.167%	1	1	-83.333%
2024-10-15	46.1000	46.1000	46.1000	46.1000	+6.837%	1	1	-83.861%
2024-10-14	43.1500	43.1500	43.1500	43.1500	-8.774%	1	1	-82.758%
2024-10-10	47.3000	47.3000	47.3000	47.3000	-7.291%	1	1	-84.271%
2024-09-19	51.0200	51.0200	51.0200	51.0200	0.000%	1	1	-85.417%

.dark-mode .XTdVHn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTdVHn{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P145ARM Jan 15 2027 145.00 Put (ARM270115P00145000)option OPRA

ARM20270115P145
ARM Jan 15 2027 145.00 Put (ARM270115P00145000)
option OPRA