Dark

ARM20270115P150
ARM Jan 15 2027 150.00 Put (ARM270115P00150000)
option OPRA

EOD

Jul 1, 2026

8.50+11.842%(+0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.3000	8.5000	8.3000	8.5000	+11.842%	3	718	0.000%
2026-06-30	7.6000	7.6000	7.6000	7.6000	-16.484%	1	716	+11.842%
2026-06-26	9.4400	9.4400	9.0000	9.1000	+4.598%	10	716	-6.593%
2026-06-24	8.8100	8.8100	8.7000	8.7000	-0.685%	2	707	-2.299%
2026-06-23	8.7000	8.7800	8.5600	8.7600	+16.800%	9	707	-2.968%
2026-06-22	6.5000	7.6800	6.5000	7.5000	+7.914%	13	705	+13.333%
2026-06-18	6.4500	7.1000	6.3700	6.9500	-4.138%	118	699	+22.302%
2026-06-17	7.2500	7.2500	7.2500	7.2500	0.000%	1	699	+17.241%
2026-06-16	7.2500	7.2500	7.2500	7.2500	-0.956%	1	699	+17.241%
2026-06-15	7.3000	7.3800	7.1000	7.3200	-25.306%	5	698	+16.120%
2026-06-11	10.3000	10.3000	9.8000	9.8000	-11.712%	9	697	-13.265%
2026-06-10	11.0000	11.1000	11.0000	11.1000	+0.909%	4	697	-23.423%
2026-06-09	7.4000	11.0000	7.4000	11.0000	+26.437%	26	693	-22.727%
2026-06-08	8.7000	8.7000	8.7000	8.7000	-6.952%	1	687	-2.299%
2026-06-05	8.4600	9.3500	8.4600	9.3500	+16.875%	6	687	-9.091%
2026-06-04	8.1000	8.1000	7.5000	8.0000	+0.756%	6	687	+6.250%
2026-06-03	7.4800	7.9400	7.4800	7.9400	+1.146%	2	683	+7.053%
2026-06-02	8.0300	8.0300	7.6000	7.8500	-5.988%	162	682	+8.280%
2026-06-01	7.9000	9.0000	7.9000	8.3500	-5.221%	12	821	+1.796%
2026-05-29	9.3100	9.3100	8.8100	8.8100	-5.269%	9	822	-3.519%
2026-05-28	10.1700	10.1700	9.3000	9.3000	-13.649%	8	821	-8.602%
2026-05-27	10.2900	10.8000	10.2900	10.7700	+1.412%	9	814	-21.077%
2026-05-26	10.0000	10.9500	10.0000	10.6200	-3.455%	10	818	-19.962%
2026-05-22	11.1800	11.5000	10.8800	11.0000	0.000%	37	803	-22.727%
2026-05-21	11.6200	12.0500	11.0000	11.0000	-13.928%	12	802	-22.727%
2026-05-20	13.0000	13.4000	12.7800	12.7800	-14.857%	14	802	-33.490%
2026-05-19	16.7000	16.7000	15.0000	15.0100	-3.782%	21	780	-43.371%
2026-05-18	16.2500	16.5500	15.6000	15.6000	-3.704%	14	780	-45.513%
2026-05-15	15.8500	16.5600	15.8500	16.2000	+11.340%	25	780	-47.531%
2026-05-14	15.3100	15.3100	14.5500	14.5500	+1.394%	3	774	-41.581%
2026-05-13	13.9300	14.5000	13.9300	14.3500	-12.232%	6	764	-40.767%
2026-05-12	16.2000	16.3500	16.1000	16.3500	+10.548%	23	764	-48.012%
2026-05-11	15.2500	15.6500	14.7900	14.7900	-0.404%	95	764	-42.529%
2026-05-08	14.3000	14.8500	14.2200	14.8500	-3.821%	24	813	-42.761%
2026-05-07	15.0000	15.4400	13.9000	15.4400	+12.291%	58	801	-44.948%
2026-05-06	14.3000	14.4500	12.9500	13.7500	-14.330%	22	768	-38.182%
2026-05-01	16.5100	16.5100	16.0500	16.0500	-4.748%	12	746	-47.040%
2026-04-30	17.7500	17.7500	16.8500	16.8500	-14.031%	3	746	-49.555%
2026-04-29	19.6000	19.6000	19.6000	19.6000	+2.779%	20	745	-56.633%
2026-04-28	20.0000	20.0000	18.9000	19.0700	+15.576%	109	725	-55.427%
2026-04-27	15.5300	17.1600	15.5300	16.5000	+16.279%	21	656	-48.485%
2026-04-24	14.7200	14.7200	13.3500	14.1900	-18.914%	57	659	-40.099%
2026-04-23	16.8800	17.5000	16.8500	17.5000	0.000%	24	653	-51.429%
2026-04-22	18.9200	18.9200	17.3500	17.5000	-14.509%	350	647	-51.429%
2026-04-21	20.7000	20.7000	20.4500	20.4700	-12.447%	9	425	-58.476%
2026-04-17	23.3800	23.3800	23.3800	23.3800	-6.293%	1	425	-63.644%
2026-04-15	24.8000	24.9500	24.8000	24.9500	-4.589%	5	424	-65.932%
2026-04-13	28.0000	28.0000	26.1500	26.1500	-7.597%	4	426	-67.495%
2026-04-10	27.7500	28.3000	27.7500	28.3000	-4.617%	9	426	-69.965%
2026-04-02	29.6700	29.6700	29.6700	29.6700	+11.541%	1	420	-71.352%
2026-04-01	26.6000	26.6000	26.6000	26.6000	-5.304%	2	420	-68.045%
2026-03-31	30.0000	30.0000	28.0900	28.0900	-10.825%	11	421	-69.740%
2026-03-30	31.5000	31.5000	31.5000	31.5000	+3.858%	1	422	-73.016%
2026-03-27	30.5000	30.5000	30.1500	30.3300	+13.172%	14	423	-71.975%
2026-03-26	25.1500	26.8000	25.1500	26.8000	+6.265%	4	413	-68.284%
2026-03-25	26.5500	26.5500	24.1500	25.2200	-36.506%	130	413	-66.297%
2026-03-16	40.2000	40.2000	39.7200	39.7200	-0.700%	8	379	-78.600%
2026-03-10	40.0000	40.0000	40.0000	40.0000	+8.108%	1	377	-78.750%
2026-02-24	36.9500	37.0000	36.9500	37.0000	-5.612%	2	377	-77.027%
2026-02-23	39.7000	39.7000	39.2000	39.2000	-5.882%	2	377	-78.316%
2026-02-17	41.6500	41.6500	41.6500	41.6500	+9.146%	1	377	-79.592%
2026-02-11	38.1500	38.1600	38.1500	38.1600	+1.896%	3	376	-77.725%
2026-02-10	37.4500	37.4500	37.4500	37.4500	-20.064%	1	376	-77.303%
2026-02-05	52.8000	52.8000	46.8500	46.8500	-10.762%	10	376	-81.857%
2026-02-04	51.8800	52.5500	51.8800	52.5000	+1.646%	25	371	-83.810%
2026-01-30	51.6500	51.6500	51.6500	51.6500	-0.673%	3	369	-83.543%
2026-01-29	52.0000	52.0000	52.0000	52.0000	+8.673%	2	372	-83.654%
2026-01-28	47.8500	47.8500	47.8500	47.8500	+5.072%	22	370	-82.236%
2026-01-26	45.5400	45.5400	45.5400	45.5400	-3.353%	3	348	-81.335%
2026-01-12	47.1200	47.1200	47.1200	47.1200	+13.542%	1	348	-81.961%
2026-01-05	41.7000	41.7000	41.5000	41.5000	-6.825%	10	358	-79.518%
2026-01-02	44.5400	44.5400	44.5400	44.5400	-6.389%	5	358	-80.916%
2025-12-31	47.5900	47.5900	47.5800	47.5800	+5.992%	3	357	-82.135%
2025-12-17	41.4800	44.8900	41.4800	44.8900	+5.798%	6	357	-81.065%
2025-12-16	42.4300	42.4300	42.4300	42.4300	+30.153%	1	355	-79.967%
2025-12-09	32.9500	33.0000	32.4500	32.6000	-12.129%	42	355	-73.926%
2025-11-13	37.1000	37.1000	37.1000	37.1000	+12.288%	1	324	-77.089%
2025-11-11	33.0500	33.0500	33.0400	33.0400	+14.922%	2	324	-74.274%
2025-11-05	28.8000	28.8000	28.7500	28.7500	+9.524%	10	324	-70.435%
2025-10-28	25.6000	26.2500	25.6000	26.2500	-1.130%	3	326	-67.619%
2025-10-24	26.5500	26.5500	26.5000	26.5500	-4.839%	11	324	-67.985%
2025-10-23	27.6500	27.9000	27.6500	27.9000	-1.553%	5	313	-69.534%
2025-10-17	28.3300	28.3400	28.3300	28.3400	+0.854%	3	308	-70.007%
2025-10-16	28.5300	28.5300	28.1000	28.1000	+3.499%	3	308	-69.751%
2025-10-14	27.1500	27.1500	27.1500	27.1500	-4.737%	1	307	-68.692%
2025-10-07	28.5000	28.5000	28.5000	28.5000	-2.028%	1	307	-70.175%
2025-10-06	29.0900	29.0900	29.0900	29.0900	-4.935%	1	307	-70.780%
2025-10-01	30.6000	30.6000	30.6000	30.6000	-2.080%	1	307	-72.222%
2025-09-18	31.4000	31.4000	31.0700	31.2500	+9.842%	5	308	-72.800%
2025-09-12	28.4500	28.4500	28.4500	28.4500	-14.565%	3	308	-70.123%
2025-08-29	33.3000	33.3000	33.3000	33.3000	-5.209%	4	303	-74.474%
2025-08-22	35.1300	35.1300	35.1300	35.1300	-10.153%	10	303	-75.804%
2025-08-20	39.1000	39.1000	39.1000	39.1000	+10.859%	10	313	-78.261%
2025-08-19	35.0500	35.2700	35.0500	35.2700	+2.143%	4	303	-75.900%
2025-08-07	34.5300	34.5300	34.5300	34.5300	-4.613%	1	303	-75.384%
2025-08-05	36.1000	36.2000	36.1000	36.2000	+4.776%	2	304	-76.519%
2025-07-31	33.1700	34.5500	33.1700	34.5500	+24.955%	2	303	-75.398%
2025-07-30	27.6500	27.6500	27.6500	27.6500	+0.545%	10	302	-69.259%
2025-07-29	27.5000	27.5000	27.5000	27.5000	-5.336%	1	302	-69.091%
2025-07-24	29.0500	29.0500	29.0500	29.0500	-5.220%	5	303	-70.740%
2025-07-23	30.4400	30.6500	30.4400	30.6500	+4.572%	205	308	-72.268%
2025-07-21	29.3100	29.3100	29.3100	29.3100	-3.107%	7	124	-71.000%
2025-07-17	30.4100	31.3500	30.0800	30.2500	-15.385%	23	131	-71.901%
2025-07-14	35.9500	35.9500	35.7000	35.7500	+6.241%	28	122	-76.224%
2025-07-08	33.6000	33.6500	33.6000	33.6500	+3.221%	10	116	-74.740%
2025-07-03	32.6000	32.6000	32.6000	32.6000	-2.861%	2	108	-73.926%
2025-07-02	33.5600	33.5600	33.5600	33.5600	-1.526%	1	108	-74.672%
2025-07-01	34.0800	34.0800	34.0800	34.0800	+11.921%	1	109	-75.059%
2025-06-27	30.4500	30.4500	30.4500	30.4500	-13.050%	10	110	-72.085%
2025-06-25	34.6700	35.0200	34.6700	35.0200	-12.340%	3	100	-75.728%
2025-06-20	39.9500	39.9500	39.9500	39.9500	+3.928%	2	99	-78.723%
2025-06-18	38.4400	38.4400	38.4400	38.4400	-2.929%	1	101	-77.888%
2025-06-16	40.0500	40.0500	39.6000	39.6000	-18.351%	2	101	-78.535%
2025-05-02	48.5000	48.5000	48.5000	48.5000	-13.408%	2	100	-82.474%
2025-04-23	56.0100	56.0100	56.0100	56.0100	-4.109%	1	100	-84.824%
2025-04-15	58.4100	58.4100	58.4100	58.4100	+1.231%	1	101	-85.448%
2025-04-14	57.8000	57.8000	57.7000	57.7000	-1.704%	46	100	-85.269%
2025-04-11	58.7000	58.7000	58.7000	58.7000	+2.140%	20	146	-85.520%
2025-04-09	57.6200	57.6200	57.4700	57.4700	-10.133%	30	136	-85.210%
2025-04-08	63.9500	63.9500	63.9500	63.9500	-3.253%	1	157	-86.708%
2025-04-07	66.1000	66.1000	66.1000	66.1000	-6.241%	70	158	-87.141%
2025-04-04	70.5000	70.5000	70.5000	70.5000	+15.574%	28	158	-87.943%
2025-04-03	60.6700	61.0000	60.6700	61.0000	+2.867%	2	158	-86.066%
2025-03-31	59.3000	59.3000	59.3000	59.3000	+4.549%	20	158	-85.666%
2025-03-28	56.7200	56.7200	56.7200	56.7200	+3.127%	2	141	-85.014%
2025-03-27	55.6800	55.6800	54.5000	55.0000	+5.769%	54	141	-84.545%
2025-03-19	51.2000	52.0000	51.2000	52.0000	+4.418%	30	133	-83.654%
2025-03-17	49.8000	49.8000	49.8000	49.8000	-11.356%	1	123	-82.932%
2025-03-11	56.1800	56.1800	56.1800	56.1800	+8.101%	12	122	-84.870%
2025-03-10	51.9700	51.9700	51.9700	51.9700	+22.254%	1	110	-83.644%
2025-02-26	42.5100	42.5100	42.5100	42.5100	+3.456%	1	109	-80.005%
2025-02-21	40.1100	41.1000	40.1000	41.0900	+5.224%	10	110	-79.314%
2025-02-20	39.0500	39.0500	39.0500	39.0500	+10.031%	1	107	-78.233%
2025-02-05	36.6400	36.6400	35.4900	35.4900	-5.862%	7	107	-76.050%
2025-01-31	39.0000	39.0000	37.7000	37.7000	-11.252%	4	105	-77.454%
2025-01-27	40.9500	42.4800	40.4000	42.4800	+29.908%	33	107	-79.991%
2025-01-22	34.5300	34.5300	32.7000	32.7000	-17.215%	3	74	-74.006%
2025-01-21	39.5000	39.5000	39.5000	39.5000	-7.753%	1	74	-78.481%
2025-01-16	42.8200	42.8200	42.8200	42.8200	-5.161%	2	75	-80.149%
2025-01-14	45.3000	45.6500	44.9500	45.1500	-3.936%	26	74	-81.174%
2025-01-13	47.3500	47.3500	46.5000	47.0000	+1.293%	3	48	-81.915%
2025-01-03	46.4000	46.4000	46.4000	46.4000	-8.337%	72	45	-81.681%
2024-12-30	50.4500	51.0000	50.4500	50.6200	+0.238%	6	65	-83.208%
2024-12-23	51.0000	51.0000	50.5000	50.5000	+0.258%	5	62	-83.168%
2024-12-20	51.0000	51.0000	50.3700	50.3700	+1.552%	2	58	-83.125%
2024-12-19	48.5000	49.6000	48.5000	49.6000	+3.333%	8	56	-82.863%
2024-12-18	47.5000	48.0000	47.5000	48.0000	+1.911%	8	48	-82.292%
2024-12-17	47.1000	47.1000	47.1000	47.1000	+4.204%	4	40	-81.953%
2024-12-16	44.7000	45.2000	44.7000	45.2000	+6.503%	10	36	-81.195%
2024-12-13	42.2000	42.4400	42.2000	42.4400	-1.918%	8	26	-79.972%
2024-12-12	43.7300	43.7300	43.2700	43.2700	-7.641%	2	29	-80.356%
2024-12-09	46.8500	46.8500	46.8500	46.8500	-0.742%	1	30	-81.857%
2024-12-05	47.2000	47.2000	47.2000	47.2000	-4.915%	16	30	-81.992%
2024-11-27	49.6400	49.6400	49.6400	49.6400	-5.303%	1	14	-82.877%
2024-11-15	52.4200	52.4200	52.4200	52.4200	+5.388%	4	14	-83.785%
2024-11-13	49.0700	49.7400	49.0100	49.7400	+2.346%	5	16	-82.911%
2024-10-28	49.1000	49.1000	48.6000	48.6000	+0.206%	4	12	-82.510%
2024-10-22	48.5000	48.5000	48.5000	48.5000	0.000%	1	9	-82.474%
2024-10-18	48.5000	48.5000	48.5000	48.5000	+1.295%	4	9	-82.474%
2024-10-17	47.8800	47.8800	47.8800	47.8800	-1.176%	1	9	-82.247%
2024-10-16	48.4500	48.4500	48.4500	48.4500	-0.411%	8	10	-82.456%
2024-10-15	49.0000	49.5000	48.6500	48.6500	+3.731%	9	16	-82.528%
2024-10-14	46.9000	46.9000	46.9000	46.9000	-7.037%	1	7	-81.876%
2024-10-09	50.6500	50.6500	50.4500	50.4500	-4.649%	3	7	-83.152%
2024-09-26	50.8000	52.9100	50.8000	52.9100	-2.917%	3	9	-83.935%
2024-09-19	54.5000	54.5000	54.5000	54.5000	0.000%	6	6	-84.404%

.dark-mode .LWT25D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWT25D{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P150ARM Jan 15 2027 150.00 Put (ARM270115P00150000)option OPRA

ARM20270115P150
ARM Jan 15 2027 150.00 Put (ARM270115P00150000)
option OPRA