ARM270115P00160000
ARM Jan 15 2027 160.00 Put
optionOPRA
EODOct 20, 2026
4.95USD+27.577%(+1.07)107Vol1,128OI
ARM270115P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.1400 | 5.2500 | 4.1400 | 4.9500 | +27.577% | 107 | 1,117 | 0.000% |
| 2026-10-19 | 2.7400 | 4.1500 | 2.7400 | 3.8800 | +15.476% | 5 | 1,117 | +27.577% |
| 2026-10-16 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | -17.241% | 2 | 1,116 | +47.321% |
| 2026-10-15 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +44.484% | 2 | 1,116 | +21.921% |
| 2026-10-14 | 2.4500 | 3.0000 | 2.4500 | 2.8100 | +56.983% | 12 | 1,111 | +76.157% |
| 2026-10-13 | 2.2000 | 2.2000 | 1.7900 | 1.7900 | -5.789% | 5 | 1,111 | +176.536% |
| 2026-10-12 | 1.5500 | 1.9100 | 1.5500 | 1.9000 | +11.111% | 37 | 1,129 | +160.526% |
| 2026-10-09 | 1.6800 | 1.7300 | 1.6800 | 1.7100 | -8.556% | 19 | 1,130 | +189.474% |
| 2026-10-08 | 1.5700 | 1.9100 | 1.3000 | 1.8700 | +71.560% | 24 | 1,119 | +164.706% |
| 2026-10-07 | 1.1000 | 1.1500 | 1.0000 | 1.0900 | +9.000% | 10 | 1,117 | +354.128% |
| 2026-10-06 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -12.281% | 13 | 1,107 | +395.000% |
| 2026-10-05 | 1.4500 | 1.4500 | 1.1400 | 1.1400 | -17.391% | 4 | 1,109 | +334.211% |
| 2026-10-02 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -27.749% | 15 | 1,097 | +258.696% |
| 2026-10-01 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -15.859% | 1 | 1,098 | +159.162% |
| 2026-09-30 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +40.994% | 1 | 1,098 | +118.062% |
| 2026-09-25 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | -21.845% | 5 | 1,099 | +207.453% |
| 2026-09-24 | 1.8200 | 2.0600 | 1.6800 | 2.0600 | +23.353% | 10 | 1,097 | +140.291% |
| 2026-09-23 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 1 | 1,097 | +196.407% |
| 2026-09-22 | 2.3000 | 2.3000 | 1.6000 | 1.6500 | -13.158% | 9 | 1,104 | +200.000% |
| 2026-09-21 | 2.2000 | 2.2000 | 1.8400 | 1.9000 | -42.598% | 76 | 1,040 | +160.526% |
| 2026-09-18 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -26.444% | 2 | 1,038 | +49.547% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 1 | 1,039 | +10.000% |
| 2026-09-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +34.986% | 1 | 1,039 | +1.020% |
| 2026-09-11 | 4.2000 | 4.2000 | 3.6300 | 3.6300 | -19.333% | 2 | 1,039 | +36.364% |
| 2026-09-10 | 5.7500 | 5.7500 | 4.2500 | 4.5000 | -0.662% | 8 | 1,037 | +10.000% |
| 2026-09-09 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +64.727% | 1 | 1,036 | +9.272% |
| 2026-09-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -38.202% | 1 | 1,035 | +80.000% |
| 2026-09-04 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -27.049% | 30 | 1,045 | +11.236% |
| 2026-09-02 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | +6.830% | 402 | 643 | -18.852% |
| 2026-08-31 | 5.9500 | 5.9500 | 5.7100 | 5.7100 | -8.347% | 53 | 602 | -13.310% |
| 2026-08-28 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +13.273% | 1 | 601 | -20.546% |
| 2026-08-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -15.385% | 1 | 601 | -10.000% |
| 2026-08-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -23.529% | 1 | 602 | -23.846% |
| 2026-08-24 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | +22.302% | 2 | 600 | -41.765% |
| 2026-08-21 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -10.323% | 1 | 600 | -28.777% |
| 2026-08-20 | 7.7200 | 7.7500 | 7.7200 | 7.7500 | +4.167% | 11 | 590 | -36.129% |
| 2026-08-19 | 7.6500 | 7.6500 | 7.4400 | 7.4400 | +37.778% | 6 | 588 | -33.468% |
| 2026-08-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 1 | 587 | -8.333% |
| 2026-08-14 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | -18.367% | 10 | 583 | -11.607% |
| 2026-08-11 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -12.611% | 1 | 584 | -27.843% |
| 2026-08-07 | 7.9500 | 7.9500 | 7.8500 | 7.8500 | -7.101% | 3 | 583 | -36.943% |
| 2026-08-06 | 9.9500 | 9.9500 | 8.4500 | 8.4500 | -11.053% | 9 | 576 | -41.420% |
| 2026-08-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 1 | 576 | -47.895% |
| 2026-08-04 | 11.1000 | 11.1000 | 9.9000 | 9.9000 | -13.913% | 36 | 602 | -50.000% |
| 2026-07-31 | 11.5500 | 11.5500 | 11.5000 | 11.5000 | -20.139% | 7 | 607 | -56.957% |
| 2026-07-30 | 13.6300 | 14.4000 | 13.6300 | 14.4000 | -17.003% | 44 | 566 | -65.625% |
| 2026-07-29 | 16.7400 | 17.3500 | 16.7400 | 17.3500 | +7.099% | 14 | 560 | -71.470% |
| 2026-07-28 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +11.187% | 1 | 560 | -69.444% |
| 2026-07-27 | 15.7000 | 15.7000 | 14.5700 | 14.5700 | -13.787% | 20 | 540 | -66.026% |
| 2026-07-17 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.874% | 20 | 520 | -70.710% |
| 2026-07-16 | 16.8500 | 17.4000 | 16.5300 | 17.4000 | +11.538% | 3 | 520 | -71.552% |
| 2026-07-15 | 15.7500 | 15.7500 | 15.6000 | 15.6000 | +20.000% | 2 | 520 | -68.269% |
| 2026-07-13 | 12.7500 | 13.0000 | 12.7500 | 13.0000 | +15.044% | 4 | 517 | -61.923% |
| 2026-07-09 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -19.858% | 1 | 517 | -56.195% |
| 2026-07-08 | 13.9700 | 14.2000 | 13.9500 | 14.1000 | +1.439% | 27 | 504 | -64.894% |
| 2026-07-07 | 13.0000 | 14.1500 | 12.7000 | 13.9000 | +17.797% | 246 | 283 | -64.388% |
| 2026-07-02 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +24.211% | 17 | 296 | -58.051% |
| 2026-06-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -14.027% | 8 | 289 | -47.895% |
| 2026-06-26 | 11.1000 | 11.1000 | 11.0500 | 11.0500 | +8.974% | 16 | 275 | -55.204% |
| 2026-06-25 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -4.340% | 17 | 284 | -51.183% |
| 2026-06-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +15.468% | 2 | 282 | -53.302% |
| 2026-06-22 | 9.2500 | 9.2500 | 9.1800 | 9.1800 | +10.870% | 12 | 282 | -46.078% |
| 2026-06-18 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -5.909% | 1 | 283 | -40.217% |
| 2026-06-16 | 8.5500 | 8.8000 | 8.5500 | 8.8000 | -13.978% | 10 | 279 | -43.750% |
| 2026-06-12 | 10.5000 | 10.7000 | 10.2000 | 10.2300 | -17.233% | 10 | 271 | -51.613% |
| 2026-06-11 | 11.9700 | 12.3600 | 11.9700 | 12.3600 | -8.104% | 20 | 266 | -59.951% |
| 2026-06-10 | 13.8500 | 13.8500 | 13.4500 | 13.4500 | +22.273% | 6 | 263 | -63.197% |
| 2026-06-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.522% | 1 | 264 | -55.000% |
| 2026-06-05 | 10.1500 | 11.2000 | 10.1500 | 11.1700 | +22.747% | 13 | 264 | -55.685% |
| 2026-06-04 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.211% | 2 | 264 | -45.604% |
| 2026-06-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 13 | 256 | -47.895% |
| 2026-06-01 | 9.5000 | 10.1000 | 9.5000 | 9.9000 | -10.000% | 8 | 254 | -50.000% |
| 2026-05-29 | 11.2000 | 11.2000 | 10.9900 | 11.0000 | 0.000% | 6 | 249 | -55.000% |
| 2026-05-28 | 12.2600 | 12.2600 | 11.0000 | 11.0000 | -14.063% | 14 | 248 | -55.000% |
| 2026-05-26 | 12.9000 | 12.9000 | 12.8000 | 12.8000 | -3.614% | 5 | 246 | -61.328% |
| 2026-05-22 | 13.5000 | 13.5000 | 13.2800 | 13.2800 | -1.630% | 2 | 245 | -62.726% |
| 2026-05-21 | 14.3000 | 14.5000 | 13.5000 | 13.5000 | -14.557% | 51 | 248 | -63.333% |
| 2026-05-20 | 16.5000 | 16.5000 | 15.7500 | 15.8000 | -16.180% | 33 | 220 | -68.671% |
| 2026-05-19 | 19.0600 | 20.2500 | 18.8500 | 18.8500 | -5.038% | 3 | 219 | -73.740% |
| 2026-05-18 | 20.2000 | 20.2000 | 19.6000 | 19.8500 | -0.750% | 45 | 213 | -75.063% |
| 2026-05-15 | 20.1500 | 20.2100 | 19.9000 | 20.0000 | +15.607% | 21 | 200 | -75.250% |
| 2026-05-14 | 17.9000 | 17.9000 | 17.3000 | 17.3000 | -4.155% | 4 | 200 | -71.387% |
| 2026-05-13 | 18.2000 | 18.2000 | 17.4700 | 18.0500 | -7.720% | 14 | 201 | -72.576% |
| 2026-05-12 | 19.5600 | 20.2000 | 19.5600 | 19.5600 | +6.885% | 14 | 189 | -74.693% |
| 2026-05-11 | 18.4500 | 18.5000 | 18.3000 | 18.3000 | +0.549% | 6 | 189 | -72.951% |
| 2026-05-08 | 18.9500 | 18.9500 | 18.2000 | 18.2000 | -4.712% | 34 | 206 | -72.802% |
| 2026-05-07 | 18.1700 | 19.1000 | 18.1700 | 19.1000 | +15.269% | 21 | 208 | -74.084% |
| 2026-05-06 | 17.5000 | 18.1700 | 16.5700 | 16.5700 | -19.641% | 23 | 201 | -70.127% |
| 2026-05-05 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -8.559% | 2 | 201 | -75.994% |
| 2026-05-04 | 21.0000 | 22.5500 | 21.0000 | 22.5500 | +12.078% | 2 | 201 | -78.049% |
| 2026-05-01 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -3.962% | 5 | 201 | -75.398% |
| 2026-04-30 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -9.503% | 3 | 201 | -76.372% |
| 2026-04-29 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -0.430% | 24 | 177 | -78.618% |
| 2026-04-28 | 23.4500 | 23.4500 | 23.1000 | 23.2500 | +13.581% | 28 | 161 | -78.710% |
| 2026-04-27 | 20.6600 | 20.9400 | 20.4700 | 20.4700 | +21.196% | 27 | 162 | -75.818% |
| 2026-04-24 | 18.2000 | 18.2000 | 16.8900 | 16.8900 | -19.571% | 18 | 162 | -70.693% |
| 2026-04-23 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -18.825% | 4 | 153 | -76.429% |
| 2026-04-20 | 26.4000 | 26.5000 | 25.8700 | 25.8700 | -8.001% | 3 | 150 | -80.866% |
| 2026-04-17 | 27.8700 | 28.2000 | 27.8500 | 28.1200 | -4.839% | 26 | 148 | -82.397% |
| 2026-04-16 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -1.005% | 5 | 136 | -83.249% |
| 2026-04-15 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -7.009% | 4 | 134 | -83.417% |
| 2026-04-10 | 30.6500 | 32.2000 | 30.6500 | 32.1000 | -6.140% | 28 | 138 | -84.579% |
| 2026-04-08 | 35.2500 | 35.3500 | 33.8500 | 34.2000 | +9.615% | 13 | 110 | -85.526% |
| 2026-04-01 | 31.2700 | 31.2700 | 31.2000 | 31.2000 | -14.427% | 2 | 107 | -84.135% |
| 2026-03-31 | 36.4600 | 36.4600 | 36.4600 | 36.4600 | -1.725% | 15 | 107 | -86.423% |
| 2026-03-30 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +16.850% | 2 | 105 | -86.658% |
| 2026-03-26 | 30.0900 | 31.8500 | 29.6100 | 31.7500 | +3.018% | 39 | 105 | -84.409% |
| 2026-03-25 | 31.3600 | 31.6100 | 30.5000 | 30.8200 | -33.160% | 54 | 90 | -83.939% |
| 2026-02-19 | 46.1100 | 46.1100 | 46.1100 | 46.1100 | -20.363% | 1 | 58 | -89.265% |
| 2026-01-20 | 57.9500 | 57.9500 | 57.9000 | 57.9000 | -1.161% | 6 | 58 | -91.451% |
| 2026-01-16 | 58.5800 | 58.5800 | 58.5800 | 58.5800 | +70.787% | 10 | 65 | -91.550% |
| 2025-11-05 | 34.2500 | 34.3000 | 34.2500 | 34.3000 | +4.893% | 3 | 65 | -85.569% |
| 2025-11-03 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -1.357% | 1 | 66 | -84.862% |
| 2025-10-30 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +5.071% | 1 | 66 | -85.068% |
| 2025-10-28 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -1.221% | 1 | 65 | -84.311% |
| 2025-10-15 | 31.9400 | 31.9400 | 31.9400 | 31.9400 | -6.880% | 1 | 66 | -84.502% |
| 2025-10-06 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -4.722% | 1 | 65 | -85.569% |
| 2025-10-03 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +2.857% | 5 | 64 | -86.250% |
| 2025-09-12 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -19.000% | 1 | 59 | -85.857% |
| 2025-08-19 | 43.2100 | 43.2100 | 43.2100 | 43.2100 | +3.324% | 1 | 59 | -88.544% |
| 2025-08-08 | 41.8200 | 41.8200 | 41.8200 | 41.8200 | +0.048% | 1 | 60 | -88.164% |
| 2025-08-07 | 40.8400 | 41.8000 | 40.8400 | 41.8000 | -1.947% | 2 | 60 | -88.158% |
| 2025-08-05 | 42.6300 | 42.6300 | 42.6300 | 42.6300 | +7.245% | 1 | 61 | -88.388% |
| 2025-07-31 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | -5.357% | 1 | 60 | -87.547% |
| 2025-07-14 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +3.525% | 6 | 59 | -88.214% |
| 2025-07-07 | 40.5700 | 40.5700 | 40.5700 | 40.5700 | +9.383% | 10 | 65 | -87.799% |
| 2025-06-30 | 36.3500 | 37.0900 | 36.3500 | 37.0900 | -9.049% | 40 | 55 | -86.654% |
| 2025-06-25 | 40.7800 | 40.7800 | 40.7800 | 40.7800 | -14.147% | 1 | 26 | -87.862% |
| 2025-06-12 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -1.697% | 1 | 25 | -89.579% |
| 2025-05-27 | 48.3200 | 48.3200 | 48.3200 | 48.3200 | -1.988% | 1 | 26 | -89.756% |
| 2025-05-14 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | -25.865% | 10 | 26 | -89.959% |
| 2025-04-15 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | +11.018% | 1 | 26 | -92.556% |
| 2025-03-18 | 59.9000 | 59.9000 | 59.9000 | 59.9000 | +0.588% | 1 | 26 | -91.736% |
| 2025-03-14 | 59.5500 | 59.5500 | 59.5500 | 59.5500 | -0.501% | 2 | 27 | -91.688% |
| 2025-03-12 | 59.8500 | 59.8500 | 59.8500 | 59.8500 | +20.181% | 1 | 27 | -91.729% |
| 2025-02-25 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | +22.059% | 10 | 16 | -90.060% |
| 2025-02-06 | 41.8000 | 41.8000 | 40.8000 | 40.8000 | -1.758% | 2 | 16 | -87.868% |
| 2025-02-05 | 41.5300 | 41.5300 | 41.5300 | 41.5300 | -12.844% | 1 | 16 | -88.081% |
| 2025-01-27 | 47.6500 | 47.6500 | 47.6500 | 47.6500 | +13.805% | 5 | 15 | -89.612% |
| 2025-01-23 | 41.5400 | 41.8700 | 41.5400 | 41.8700 | -12.222% | 2 | 11 | -88.178% |
| 2025-01-17 | 47.0500 | 47.7000 | 47.0200 | 47.7000 | -1.548% | 22 | 4 | -89.623% |
| 2025-01-16 | 48.2000 | 48.4500 | 48.2000 | 48.4500 | -7.184% | 2 | 4 | -89.783% |
| 2025-01-14 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | +0.597% | 1 | 2 | -90.517% |
| 2024-11-07 | 52.5900 | 52.5900 | 51.8800 | 51.8900 | -1.143% | 6 | 1 | -90.461% |
| 2024-10-30 | 52.4900 | 52.4900 | 52.4900 | 52.4900 | 0.000% | 1 | 1 | -90.570% |