Dark

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

EOD

Aug 20, 2026

5.00+3.306%(+0.16)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1600	5.1600	4.9500	5.0000	+3.306%	29	1,461	0.000%
2026-08-19	4.8400	4.8400	4.8400	4.8400	+27.368%	1	1,457	+3.306%
2026-08-14	3.8000	3.8000	3.8000	3.8000	-3.061%	35	1,456	+31.579%
2026-08-12	3.9200	3.9200	3.9200	3.9200	-21.756%	1	1,421	+27.551%
2026-08-07	5.0900	5.0900	5.0100	5.0100	-27.391%	13	1,420	-0.200%
2026-08-04	7.3000	7.3000	6.9000	6.9000	-27.368%	3	1,421	-27.536%
2026-08-03	9.5000	9.5000	9.5000	9.5000	+2.703%	1	1,423	-47.368%
2026-07-30	9.4000	9.6000	9.2500	9.2500	-19.355%	64	1,424	-45.946%
2026-07-28	11.4000	12.2500	11.4000	11.4700	+11.359%	5	1,383	-56.408%
2026-07-27	10.7200	10.7200	10.1500	10.3000	-9.331%	4	1,382	-51.456%
2026-07-24	11.3600	11.3600	11.3600	11.3600	+7.170%	5	1,382	-55.986%
2026-07-23	10.6000	10.6000	10.6000	10.6000	-6.608%	1	1,387	-52.830%
2026-07-15	11.2000	11.3500	11.2000	11.3500	+6.174%	2	1,386	-55.947%
2026-07-14	11.1500	11.1500	10.6900	10.6900	+12.055%	37	1,386	-53.227%
2026-07-13	9.5400	9.5400	9.5400	9.5400	-7.915%	1	1,351	-47.589%
2026-07-08	9.9500	10.3600	9.9500	10.3600	+3.600%	15	1,350	-51.737%
2026-07-07	10.0000	10.0000	10.0000	10.0000	+15.607%	1	1,343	-50.000%
2026-07-02	8.6500	8.6500	8.6500	8.6500	+16.263%	1	1,343	-42.197%
2026-07-01	7.4400	7.4400	7.4400	7.4400	-8.824%	1	1,343	-32.796%
2026-06-24	8.1600	8.1600	8.1600	8.1600	+4.082%	1	1,343	-38.725%
2026-06-23	7.4500	8.3900	7.4500	7.8400	+12.000%	4	1,344	-36.224%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+12.903%	2	1,345	-28.571%
2026-06-18	6.3100	6.3100	6.2000	6.2000	-3.727%	6	1,342	-19.355%
2026-06-16	6.4400	6.4400	6.4400	6.4400	-32.211%	1	1,342	-22.360%
2026-06-11	9.0300	9.5000	9.0300	9.5000	-5.754%	2	1,343	-47.368%
2026-06-09	8.8800	10.0800	8.8800	10.0800	+29.231%	10	1,341	-50.397%
2026-06-08	7.8000	7.8000	7.8000	7.8000	+5.405%	5	1,338	-35.897%
2026-06-03	7.2000	7.4000	7.2000	7.4000	0.000%	28	1,343	-32.432%
2026-06-01	7.0300	7.4000	7.0300	7.4000	-7.500%	4	1,337	-32.432%
2026-05-29	8.6000	8.6000	8.0000	8.0000	-5.101%	4	1,334	-37.500%
2026-05-28	9.4200	9.4200	8.4300	8.4300	-14.416%	5	1,338	-40.688%
2026-05-27	10.0000	10.0000	9.8000	9.8500	+1.546%	10	1,343	-49.239%
2026-05-26	9.7000	9.7000	9.7000	9.7000	-2.020%	30	1,339	-48.454%
2026-05-22	10.1600	10.4100	9.7000	9.9000	-1.883%	36	1,342	-49.495%
2026-05-21	11.3000	11.3000	10.0900	10.0900	-15.917%	29	1,364	-50.446%
2026-05-20	12.3000	12.3000	11.9400	12.0000	-17.241%	10	1,364	-58.333%
2026-05-19	14.4300	14.5000	14.4300	14.5000	-1.495%	2	1,363	-65.517%
2026-05-18	14.7200	14.7200	14.7200	14.7200	+13.668%	1	1,363	-66.033%
2026-05-13	12.8000	12.9500	12.6000	12.9500	-11.604%	5	1,363	-61.390%
2026-05-12	14.4500	14.6500	14.4000	14.6500	+12.261%	25	1,361	-65.870%
2026-05-11	13.9000	13.9000	13.0500	13.0500	-5.980%	5	1,361	-61.686%
2026-05-07	13.6500	13.9500	13.6500	13.8800	+12.846%	4	1,361	-63.977%
2026-05-06	12.3500	12.4100	12.3000	12.3000	-27.902%	4	1,359	-59.350%
2026-04-29	17.6500	17.7400	17.0600	17.0600	-0.525%	3	1,362	-70.692%
2026-04-28	17.4100	17.5500	17.1000	17.1500	+16.271%	9	1,360	-70.845%
2026-04-27	13.4100	14.8000	13.4100	14.7500	+19.337%	10	1,358	-66.102%
2026-04-24	13.4000	13.4900	11.8000	12.3600	-22.166%	28	1,360	-59.547%
2026-04-23	15.6000	15.8800	15.6000	15.8800	+1.795%	21	1,358	-68.514%
2026-04-22	16.9000	17.1700	15.6000	15.6000	-16.354%	1,006	1,337	-67.949%
2026-04-21	18.2700	18.6500	18.2700	18.6500	-2.865%	20	715	-73.190%
2026-04-20	19.5500	19.5500	19.2000	19.2000	-9.005%	68	715	-73.958%
2026-04-17	21.1000	21.1000	21.1000	21.1000	-2.088%	1	752	-76.303%
2026-04-16	21.5500	21.5500	21.5500	21.5500	-4.222%	1	752	-76.798%
2026-04-15	22.5000	22.5000	22.5000	22.5000	-11.243%	18	751	-77.778%
2026-04-13	25.5000	25.5000	25.3500	25.3500	-0.977%	4	752	-80.276%
2026-04-10	25.7000	25.7000	25.6000	25.6000	-9.700%	8	752	-80.469%
2026-04-07	29.9500	29.9500	28.3000	28.3500	+18.125%	57	751	-82.363%
2026-04-01	24.0000	24.0000	24.0000	24.0000	-5.138%	28	712	-79.167%
2026-03-31	27.6000	27.6000	25.3000	25.3000	-8.167%	46	735	-80.237%
2026-03-27	27.4500	27.5500	27.3000	27.5500	+22.336%	14	702	-81.851%
2026-03-26	22.5200	22.5200	22.5200	22.5200	+1.213%	1	700	-77.798%
2026-03-25	23.3500	23.3500	22.2000	22.2500	-32.165%	10	699	-77.528%
2026-03-18	32.6400	32.8000	32.6400	32.8000	-7.345%	75	699	-84.756%
2026-03-04	35.3500	35.4000	35.3500	35.4000	+3.358%	44	699	-85.876%
2026-02-18	34.2500	34.2500	34.2500	34.2500	-20.349%	25	655	-85.401%
2026-01-13	43.0000	43.0000	43.0000	43.0000	+9.554%	1	672	-88.372%
2025-12-17	39.2500	39.2500	39.2000	39.2500	+1.160%	51	671	-87.261%
2025-12-16	38.8000	38.8000	38.8000	38.8000	+29.766%	5	660	-87.113%
2025-12-09	29.9500	30.0000	29.9000	29.9000	+0.673%	18	660	-83.278%
2025-12-05	29.7000	29.7000	29.7000	29.7000	-7.042%	1	660	-83.165%
2025-12-02	31.9500	31.9500	31.9500	31.9500	-10.303%	1	659	-84.351%
2025-11-24	35.9200	35.9200	35.6200	35.6200	-2.008%	3	659	-85.963%
2025-11-20	36.3500	36.3500	36.3500	36.3500	+1.253%	1	661	-86.245%
2025-11-18	35.9000	35.9000	35.9000	35.9000	+9.119%	13	660	-86.072%
2025-11-14	32.9000	32.9000	32.9000	32.9000	+25.095%	11	647	-84.802%
2025-11-05	26.2500	26.3000	26.2500	26.3000	+5.835%	11	647	-80.989%
2025-10-31	24.8500	24.8500	24.8500	24.8500	+2.011%	1	647	-79.879%
2025-10-24	24.2000	24.3600	24.2000	24.3600	-4.094%	14	646	-79.475%
2025-10-23	25.2000	25.4500	25.2000	25.4000	+2.626%	5	634	-80.315%
2025-10-21	24.7500	24.7500	24.7500	24.7500	0.000%	1	632	-79.798%
2025-10-20	24.8000	24.8000	24.7000	24.7500	-4.624%	5	633	-79.798%
2025-10-17	25.9300	25.9500	25.9300	25.9500	+1.367%	3	633	-80.732%
2025-10-16	26.0300	26.0300	25.6000	25.6000	+3.226%	3	633	-80.469%
2025-10-14	24.8000	24.8000	24.8000	24.8000	-2.554%	1	631	-79.839%
2025-10-08	25.5000	25.5500	25.4500	25.4500	-2.115%	100	632	-80.354%
2025-10-06	26.0000	26.0000	26.0000	26.0000	-6.306%	10	573	-80.769%
2025-10-02	27.7500	27.7500	27.7500	27.7500	-9.756%	1	573	-81.982%
2025-09-30	30.7500	30.7500	30.7500	30.7500	-0.806%	10	573	-83.740%
2025-09-26	31.0000	31.0000	31.0000	31.0000	+3.853%	2	564	-83.871%
2025-09-24	29.8500	29.8500	29.8500	29.8500	-2.927%	1	564	-83.250%
2025-09-23	30.5500	30.7500	30.5500	30.7500	+6.034%	6	563	-83.740%
2025-09-19	29.0000	29.0000	29.0000	29.0000	-14.956%	10	566	-82.759%
2025-09-02	34.1000	34.1000	34.1000	34.1000	+9.470%	25	556	-85.337%
2025-08-29	31.1500	31.1500	31.1500	31.1500	-5.606%	3	559	-83.949%
2025-08-19	31.5000	33.0000	31.4500	33.0000	+10.037%	102	559	-84.848%
2025-08-11	29.9900	29.9900	29.9900	29.9900	-9.396%	1	554	-83.328%
2025-08-06	33.1000	33.1000	33.1000	33.1000	+2.636%	15	554	-84.894%
2025-08-05	32.2500	32.2500	32.2500	32.2500	+27.723%	15	539	-84.496%
2025-07-29	25.4000	25.6000	25.2500	25.2500	-9.531%	32	539	-80.198%
2025-07-23	27.6700	27.9100	26.0600	27.9100	-0.393%	13	563	-82.085%
2025-07-22	28.2700	28.7000	28.0200	28.0200	-0.285%	17	563	-82.156%
2025-07-17	27.7000	28.8100	27.6500	28.1000	-1.817%	24	572	-82.206%
2025-07-16	30.3700	30.3700	28.1000	28.6200	-7.945%	23	571	-82.530%
2025-07-15	30.5100	31.2100	29.1400	31.0900	-1.302%	28	578	-83.918%
2025-07-11	30.4000	31.5000	30.4000	31.5000	+1.613%	85	578	-84.127%
2025-07-09	31.0000	31.0000	31.0000	31.0000	-12.380%	5	533	-83.871%
2025-06-20	35.3800	35.3800	35.3800	35.3800	-0.618%	2	538	-85.868%
2025-06-18	35.6000	35.6000	35.6000	35.6000	-2.198%	1	538	-85.955%
2025-06-11	36.4000	36.4000	36.4000	36.4000	-21.297%	26	538	-86.264%
2025-05-05	46.2500	46.2500	46.2500	46.2500	-15.879%	2	512	-89.189%
2025-04-15	54.9800	54.9800	54.9800	54.9800	+1.627%	1	514	-90.906%
2025-04-14	54.1000	54.1000	54.1000	54.1000	+1.027%	7	513	-90.758%
2025-04-09	53.4500	53.5500	53.4500	53.5500	-16.328%	2	520	-90.663%
2025-04-08	64.1000	64.1000	64.0000	64.0000	-7.874%	3	522	-92.188%
2025-04-07	68.8800	69.4700	68.8500	69.4700	+7.157%	5	519	-92.803%
2025-04-04	64.5500	65.1500	64.5200	64.8300	+41.488%	20	518	-92.288%
2025-03-24	45.8200	45.8200	45.8200	45.8200	-4.740%	3	513	-89.088%
2025-03-19	48.0800	48.1000	47.8000	48.1000	-1.232%	5	516	-89.605%
2025-03-06	48.7000	48.7000	48.7000	48.7000	+27.088%	1	512	-89.733%
2025-02-24	37.9500	38.3200	37.9500	38.3200	+16.121%	205	512	-86.952%
2025-02-05	33.0000	33.0000	33.0000	33.0000	-4.486%	300	515	-84.848%
2025-01-31	34.5500	34.5500	34.5500	34.5500	-10.260%	4	221	-85.528%
2025-01-28	38.5000	38.5000	38.5000	38.5000	+0.917%	1	221	-87.013%
2025-01-27	38.8000	39.1600	38.1500	38.1500	+19.668%	224	221	-86.894%
2025-01-22	32.4500	32.4500	31.8800	31.8800	-17.409%	3	19	-84.316%
2025-01-17	38.0500	38.6500	38.0500	38.6000	-3.500%	16	14	-87.047%
2025-01-15	40.0000	40.0000	40.0000	40.0000	-3.382%	1	14	-87.500%
2025-01-07	41.4000	41.4000	41.4000	41.4000	-11.802%	1	15	-87.923%
2024-12-30	46.9400	46.9400	46.9400	46.9400	+9.801%	10	15	-89.348%
2024-12-17	42.7500	42.7500	42.7500	42.7500	+8.118%	1	25	-88.304%
2024-12-13	39.5400	39.5400	39.5400	39.5400	-4.215%	2	25	-87.355%
2024-12-12	41.2800	41.2800	41.2800	41.2800	-5.646%	10	26	-87.888%
2024-12-09	43.7500	43.7500	43.7500	43.7500	+2.220%	1	16	-88.571%
2024-12-06	42.8000	42.8000	42.8000	42.8000	+0.023%	2	17	-88.318%
2024-12-04	42.7900	42.7900	42.7900	42.7900	-0.604%	1	16	-88.315%
2024-12-02	43.0500	43.0500	43.0500	43.0500	-7.816%	1	15	-88.386%
2024-11-19	46.7000	46.7000	46.7000	46.7000	-0.214%	1	15	-89.293%
2024-11-13	46.8000	46.8000	46.8000	46.8000	-1.162%	1	14	-89.316%
2024-11-01	46.5000	47.5000	46.5000	47.3500	-1.354%	32	13	-89.440%
2024-10-31	47.5000	48.0000	47.5000	48.0000	+7.527%	8	9	-89.583%
2024-10-29	44.6400	44.6400	44.6400	44.6400	-3.167%	1	1	-88.799%
2024-10-15	46.1000	46.1000	46.1000	46.1000	+6.837%	1	1	-89.154%
2024-10-14	43.1500	43.1500	43.1500	43.1500	-8.774%	1	1	-88.413%
2024-10-10	47.3000	47.3000	47.3000	47.3000	-7.291%	1	1	-89.429%
2024-09-19	51.0200	51.0200	51.0200	51.0200	0.000%	1	1	-90.200%

.dark-mode .HPfQvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HPfQvr{ 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