Dark

ARM20270115P155
ARM Jan 15 2027 155.00 Put (ARM270115P00155000)
option OPRA

EOD

Aug 20, 2026

6.57+0.922%(+0.06)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8100	6.8600	6.5700	6.5700	+0.922%	12	1,154	0.000%
2026-08-18	6.5100	6.5100	6.5100	6.5100	+38.511%	1	1,153	+0.922%
2026-08-17	4.8100	4.8800	4.7000	4.7000	-8.738%	5	1,152	+39.787%
2026-08-14	5.1500	5.1500	5.1500	5.1500	-28.472%	1	1,153	+27.573%
2026-08-10	7.2000	7.2000	7.2000	7.2000	+15.385%	1	1,153	-8.750%
2026-08-07	6.5200	6.5200	6.2400	6.2400	-17.569%	7	1,152	+5.288%
2026-08-06	7.4400	7.5700	7.4400	7.5700	-13.387%	57	1,152	-13.210%
2026-08-04	9.3200	9.3200	8.7400	8.7400	-34.038%	7	1,154	-24.828%
2026-08-03	13.2500	13.2500	13.2500	13.2500	+14.719%	10	1,157	-50.415%
2026-07-31	10.3000	11.5500	10.1000	11.5500	-3.347%	24	1,167	-43.117%
2026-07-30	9.7500	12.3500	9.7500	11.9500	-16.725%	134	1,178	-45.021%
2026-07-28	14.3500	14.3500	14.3500	14.3500	+2.500%	59	1,106	-54.216%
2026-07-24	12.8000	14.0000	12.8000	14.0000	+10.497%	19	1,106	-53.071%
2026-07-22	12.6500	12.6700	12.6000	12.6700	+4.711%	46	1,106	-48.145%
2026-07-21	12.3000	12.3000	12.1000	12.1000	-18.298%	212	1,090	-45.702%
2026-07-17	16.3600	16.3600	14.8100	14.8100	-4.452%	4	1,103	-55.638%
2026-07-16	15.2400	15.5000	15.2400	15.5000	+10.873%	9	1,101	-57.613%
2026-07-15	13.9800	13.9800	13.9800	13.9800	+7.538%	2	1,100	-53.004%
2026-07-14	13.0000	13.0000	13.0000	13.0000	+14.135%	1	1,098	-49.462%
2026-07-13	11.3900	11.3900	11.3900	11.3900	+4.784%	1	1,098	-42.318%
2026-07-10	10.8700	10.8700	10.8700	10.8700	-2.072%	2	1,099	-39.558%
2026-07-09	11.1000	11.1000	11.1000	11.1000	-13.349%	1	1,099	-40.811%
2026-07-08	12.8100	12.8100	12.8100	12.8100	+6.307%	1	1,100	-48.712%
2026-07-07	12.0500	12.0500	12.0500	12.0500	+13.146%	1	1,100	-45.477%
2026-07-02	10.6500	10.6500	10.6500	10.6500	+26.036%	10	1,109	-38.310%
2026-06-30	8.5000	8.5000	8.4500	8.4500	+2.300%	13	1,109	-22.249%
2026-06-22	8.2600	8.2600	8.2600	8.2600	-33.920%	20	1,116	-20.460%
2026-06-10	12.4500	12.5000	12.4500	12.5000	+33.690%	2	1,116	-47.440%
2026-06-08	9.3500	9.3500	9.3500	9.3500	-8.780%	10	1,116	-29.733%
2026-06-05	10.2500	10.2500	10.2500	10.2500	+18.497%	10	1,126	-35.902%
2026-06-04	8.6500	8.6500	8.6500	8.6500	-6.989%	1	1,116	-24.046%
2026-06-01	9.3000	9.3000	9.3000	9.3000	-12.676%	1	1,116	-29.355%
2026-05-28	11.0200	11.0200	10.4000	10.6500	-8.740%	13	1,116	-38.310%
2026-05-26	11.5500	11.7000	11.5500	11.6700	-4.967%	5	1,126	-43.702%
2026-05-22	12.0400	12.2800	12.0400	12.2800	-3.002%	2	1,129	-46.498%
2026-05-21	12.8700	12.8700	12.6600	12.6600	-13.878%	2	1,130	-48.104%
2026-05-20	15.2200	15.2200	14.4200	14.7000	-10.909%	25	1,130	-55.306%
2026-05-19	16.6000	16.6000	16.5000	16.5000	-5.983%	48	1,159	-60.182%
2026-05-18	18.0500	18.2000	17.5500	17.5500	-3.039%	21	1,159	-62.564%
2026-05-15	18.3500	18.3500	18.1000	18.1000	+16.399%	11	1,159	-63.702%
2026-05-14	15.5500	15.5500	15.5500	15.5500	-12.394%	1	1,157	-57.749%
2026-05-12	18.1600	18.2500	17.7500	17.7500	+6.415%	22	1,162	-62.986%
2026-05-11	17.1000	17.3000	16.6800	16.6800	+1.894%	63	1,162	-60.612%
2026-05-08	16.3100	17.1000	15.9600	16.3700	+0.429%	1,152	1,152	-59.866%
2026-05-07	16.6500	16.6500	16.3000	16.3000	+5.638%	26	823	-59.693%
2026-05-06	15.7600	15.7600	15.4300	15.4300	-16.595%	16	824	-57.421%
2026-05-05	18.4500	18.5000	18.4500	18.5000	-14.550%	37	824	-64.486%
2026-04-29	21.6500	21.6500	21.6500	21.6500	+2.123%	79	838	-69.654%
2026-04-28	21.3500	21.3500	20.9500	21.2000	+12.110%	58	838	-69.009%
2026-04-27	16.3700	18.9100	16.3700	18.9100	+27.340%	201	838	-65.256%
2026-04-24	16.4800	16.4800	14.8500	14.8500	-23.846%	21	830	-55.758%
2026-04-23	18.7500	19.5000	18.7500	19.5000	+0.775%	23	849	-66.308%
2026-04-22	21.3000	21.3000	19.3500	19.3500	-16.052%	3	846	-66.047%
2026-04-21	23.0200	23.0500	23.0200	23.0500	-3.151%	2	847	-71.497%
2026-04-20	24.8800	25.6500	23.4500	23.8000	-11.194%	504	847	-72.395%
2026-04-16	25.8500	26.8000	25.8500	26.8000	-3.493%	6	553	-75.485%
2026-04-15	27.3000	27.7700	27.3000	27.7700	+2.966%	21	552	-76.341%
2026-04-14	27.0000	27.0000	26.9700	26.9700	-12.577%	4	552	-75.640%
2026-04-08	31.5500	31.5500	30.8500	30.8500	+5.470%	14	550	-78.703%
2026-04-01	29.2500	29.2600	29.2500	29.2500	-5.493%	42	544	-77.538%
2026-03-31	30.9500	30.9500	30.9500	30.9500	-7.667%	200	551	-78.772%
2026-03-27	31.1900	33.5200	31.1900	33.5200	+14.716%	2	351	-80.400%
2026-03-26	28.4800	29.2200	28.0000	29.2200	+7.823%	53	353	-77.515%
2026-03-25	28.1000	28.1000	27.0500	27.1000	-35.888%	6	354	-75.756%
2026-02-11	42.2700	42.2700	42.2700	42.2700	-11.938%	25	352	-84.457%
2026-01-23	48.0000	48.0000	48.0000	48.0000	-11.029%	6	352	-86.313%
2026-01-20	53.8000	53.9500	53.8000	53.9500	+3.096%	10	346	-87.822%
2025-12-29	52.3300	52.3300	52.3300	52.3300	+3.215%	1	346	-87.445%
2025-12-24	50.7000	50.7000	50.7000	50.7000	+2.362%	1	346	-87.041%
2025-12-18	49.5300	49.5300	49.5300	49.5300	+38.934%	1	346	-86.735%
2025-12-09	35.9500	35.9500	35.5000	35.6500	-15.119%	21	345	-81.571%
2025-11-18	42.0000	42.0000	42.0000	42.0000	+26.812%	1	325	-84.357%
2025-11-10	32.7200	33.1900	32.7200	33.1200	+5.143%	6	324	-80.163%
2025-11-05	33.0000	33.0000	31.4500	31.5000	+8.434%	11	321	-79.143%
2025-10-24	29.0500	29.0500	29.0500	29.0500	-4.598%	11	330	-77.384%
2025-10-23	30.4000	30.4500	30.4000	30.4500	+0.995%	5	319	-78.424%
2025-10-13	30.9500	30.9500	30.1500	30.1500	-4.649%	201	314	-78.209%
2025-10-06	31.6200	31.6200	31.6200	31.6200	-13.607%	2	169	-79.222%
2025-09-23	36.5000	36.6000	36.5000	36.6000	+14.914%	5	169	-82.049%
2025-09-10	31.8500	31.8500	31.8500	31.8500	-12.259%	1	172	-79.372%
2025-08-26	36.3000	36.3000	36.3000	36.3000	-5.346%	10	172	-81.901%
2025-08-19	37.5000	38.3500	37.4400	38.3500	+27.113%	138	162	-82.868%
2025-07-30	30.1700	30.1700	30.1700	30.1700	-9.044%	50	36	-78.223%
2025-07-22	33.6300	33.8400	33.1700	33.1700	+4.308%	22	79	-80.193%
2025-07-18	31.8800	31.8800	30.8600	31.8000	-4.648%	7	79	-79.340%
2025-07-17	33.0500	33.6500	32.7300	33.3500	-0.388%	88	79	-80.300%
2025-06-27	33.6500	33.7400	33.4200	33.4800	-20.664%	52	94	-80.376%
2025-06-20	42.2000	42.2000	42.2000	42.2000	-42.271%	30	44	-84.431%
2025-04-04	73.1000	73.1000	73.1000	73.1000	+9.842%	2	29	-91.012%
2025-04-03	65.0000	66.5500	65.0000	66.5500	+16.448%	2	30	-90.128%
2025-03-10	57.1500	57.1500	57.1500	57.1500	+25.549%	4	32	-88.504%
2025-02-26	45.5200	45.5200	45.5200	45.5200	+6.504%	1	34	-85.567%
2025-02-21	42.7400	42.7400	42.7400	42.7400	+7.225%	2	33	-84.628%
2025-02-14	39.8600	39.8600	39.8600	39.8600	+2.231%	2	33	-83.517%
2025-02-06	38.9900	38.9900	38.9900	38.9900	-0.026%	1	33	-83.150%
2025-02-05	38.8400	39.0000	38.8400	39.0000	-4.083%	2	32	-83.154%
2025-02-04	40.0600	40.6600	40.0600	40.6600	-3.649%	2	34	-83.842%
2025-02-03	42.2000	42.2000	42.2000	42.2000	+4.404%	1	32	-84.431%
2025-01-31	40.4200	40.4200	40.4200	40.4200	-8.345%	2	31	-83.746%
2025-01-17	44.1500	44.1500	44.1000	44.1000	-20.167%	24	26	-85.102%
2024-12-31	55.2900	55.5500	55.2400	55.2400	+8.102%	8	18	-88.106%
2024-12-26	51.1000	51.1000	51.1000	51.1000	-5.893%	1	18	-87.143%
2024-12-23	54.3000	54.3000	54.3000	54.3000	+10.254%	1	17	-87.901%
2024-12-03	49.2500	49.2500	49.2500	49.2500	-1.500%	1	18	-86.660%
2024-12-02	50.0000	50.0000	50.0000	50.0000	-5.303%	2	17	-86.860%
2024-11-22	52.8000	52.8000	52.8000	52.8000	+7.034%	4	19	-87.557%
2024-10-29	49.3300	49.3300	49.3300	49.3300	-12.396%	15	17	-86.682%
2024-10-04	56.3100	56.3100	56.3100	56.3100	0.000%	4	2	-88.332%

.dark-mode .n84m1s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n84m1s{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P155ARM Jan 15 2027 155.00 Put (ARM270115P00155000)option OPRA

ARM20270115P155
ARM Jan 15 2027 155.00 Put (ARM270115P00155000)
option OPRA