Dark

ARM20270115P160
ARM Jan 15 2027 160.00 Put (ARM270115P00160000)
option OPRA

EOD

Aug 20, 2026

7.75+4.167%(+0.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7200	7.7500	7.7200	7.7500	+4.167%	11	600	0.000%
2026-08-19	7.6500	7.6500	7.4400	7.4400	+37.778%	6	590	+4.167%
2026-08-17	5.4000	5.4000	5.4000	5.4000	-3.571%	1	588	+43.519%
2026-08-14	5.8000	5.8000	5.6000	5.6000	-18.367%	10	587	+38.393%
2026-08-11	6.8600	6.8600	6.8600	6.8600	-12.611%	1	583	+12.974%
2026-08-07	7.9500	7.9500	7.8500	7.8500	-7.101%	3	584	-1.274%
2026-08-06	9.9500	9.9500	8.4500	8.4500	-11.053%	9	583	-8.284%
2026-08-05	9.5000	9.5000	9.5000	9.5000	-4.040%	1	576	-18.421%
2026-08-04	11.1000	11.1000	9.9000	9.9000	-13.913%	36	576	-21.717%
2026-07-31	11.5500	11.5500	11.5000	11.5000	-20.139%	7	602	-32.609%
2026-07-30	13.6300	14.4000	13.6300	14.4000	-17.003%	44	607	-46.181%
2026-07-29	16.7400	17.3500	16.7400	17.3500	+7.099%	14	566	-55.331%
2026-07-28	16.2000	16.2000	16.2000	16.2000	+11.187%	1	560	-52.160%
2026-07-27	15.7000	15.7000	14.5700	14.5700	-13.787%	20	560	-46.809%
2026-07-17	16.9000	16.9000	16.9000	16.9000	-2.874%	20	540	-54.142%
2026-07-16	16.8500	17.4000	16.5300	17.4000	+11.538%	3	520	-55.460%
2026-07-15	15.7500	15.7500	15.6000	15.6000	+20.000%	2	520	-50.321%
2026-07-13	12.7500	13.0000	12.7500	13.0000	+15.044%	4	520	-40.385%
2026-07-09	11.3000	11.3000	11.3000	11.3000	-19.858%	1	517	-31.416%
2026-07-08	13.9700	14.2000	13.9500	14.1000	+1.439%	27	517	-45.035%
2026-07-07	13.0000	14.1500	12.7000	13.9000	+17.797%	246	504	-44.245%
2026-07-02	11.7500	11.8000	11.7500	11.8000	+24.211%	17	296	-34.322%
2026-06-30	9.5000	9.5000	9.5000	9.5000	-14.027%	8	296	-18.421%
2026-06-26	11.1000	11.1000	11.0500	11.0500	+8.974%	16	289	-29.864%
2026-06-25	10.1400	10.1400	10.1400	10.1400	-4.340%	17	275	-23.570%
2026-06-23	10.6000	10.6000	10.6000	10.6000	+15.468%	2	284	-26.887%
2026-06-22	9.2500	9.2500	9.1800	9.1800	+10.870%	12	282	-15.577%
2026-06-18	8.2800	8.2800	8.2800	8.2800	-5.909%	1	283	-6.401%
2026-06-16	8.5500	8.8000	8.5500	8.8000	-13.978%	10	283	-11.932%
2026-06-12	10.5000	10.7000	10.2000	10.2300	-17.233%	10	279	-24.242%
2026-06-11	11.9700	12.3600	11.9700	12.3600	-8.104%	20	271	-37.298%
2026-06-10	13.8500	13.8500	13.4500	13.4500	+22.273%	6	266	-42.379%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-1.522%	1	263	-29.545%
2026-06-05	10.1500	11.2000	10.1500	11.1700	+22.747%	13	264	-30.618%
2026-06-04	9.1000	9.1000	9.1000	9.1000	-4.211%	2	264	-14.835%
2026-06-02	9.5000	9.5000	9.5000	9.5000	-4.040%	13	264	-18.421%
2026-06-01	9.5000	10.1000	9.5000	9.9000	-10.000%	8	256	-21.717%
2026-05-29	11.2000	11.2000	10.9900	11.0000	0.000%	6	254	-29.545%
2026-05-28	12.2600	12.2600	11.0000	11.0000	-14.063%	14	249	-29.545%
2026-05-26	12.9000	12.9000	12.8000	12.8000	-3.614%	5	248	-39.453%
2026-05-22	13.5000	13.5000	13.2800	13.2800	-1.630%	2	245	-41.642%
2026-05-21	14.3000	14.5000	13.5000	13.5000	-14.557%	51	248	-42.593%
2026-05-20	16.5000	16.5000	15.7500	15.8000	-16.180%	33	248	-50.949%
2026-05-19	19.0600	20.2500	18.8500	18.8500	-5.038%	3	213	-58.886%
2026-05-18	20.2000	20.2000	19.6000	19.8500	-0.750%	45	213	-60.957%
2026-05-15	20.1500	20.2100	19.9000	20.0000	+15.607%	21	213	-61.250%
2026-05-14	17.9000	17.9000	17.3000	17.3000	-4.155%	4	200	-55.202%
2026-05-13	18.2000	18.2000	17.4700	18.0500	-7.720%	14	189	-57.064%
2026-05-12	19.5600	20.2000	19.5600	19.5600	+6.885%	14	189	-60.378%
2026-05-11	18.4500	18.5000	18.3000	18.3000	+0.549%	6	189	-57.650%
2026-05-08	18.9500	18.9500	18.2000	18.2000	-4.712%	34	189	-57.418%
2026-05-07	18.1700	19.1000	18.1700	19.1000	+15.269%	21	206	-59.424%
2026-05-06	17.5000	18.1700	16.5700	16.5700	-19.641%	23	208	-53.229%
2026-05-05	20.6200	20.6200	20.6200	20.6200	-8.559%	2	201	-62.415%
2026-05-04	21.0000	22.5500	21.0000	22.5500	+12.078%	2	201	-65.632%
2026-05-01	20.1200	20.1200	20.1200	20.1200	-3.962%	5	201	-61.481%
2026-04-30	20.9500	20.9500	20.9500	20.9500	-9.503%	3	201	-63.007%
2026-04-29	23.1500	23.1500	23.1500	23.1500	-0.430%	24	201	-66.523%
2026-04-28	23.4500	23.4500	23.1000	23.2500	+13.581%	28	177	-66.667%
2026-04-27	20.6600	20.9400	20.4700	20.4700	+21.196%	27	161	-62.140%
2026-04-24	18.2000	18.2000	16.8900	16.8900	-19.571%	18	162	-54.115%
2026-04-23	21.0000	21.0000	21.0000	21.0000	-18.825%	4	153	-63.095%
2026-04-20	26.4000	26.5000	25.8700	25.8700	-8.001%	3	150	-70.043%
2026-04-17	27.8700	28.2000	27.8500	28.1200	-4.839%	26	148	-72.440%
2026-04-16	29.5500	29.5500	29.5500	29.5500	-1.005%	5	136	-73.773%
2026-04-15	29.8500	29.8500	29.8500	29.8500	-7.009%	4	134	-74.037%
2026-04-10	30.6500	32.2000	30.6500	32.1000	-6.140%	28	138	-75.857%
2026-04-08	35.2500	35.3500	33.8500	34.2000	+9.615%	13	110	-77.339%
2026-04-01	31.2700	31.2700	31.2000	31.2000	-14.427%	2	107	-75.160%
2026-03-31	36.4600	36.4600	36.4600	36.4600	-1.725%	15	107	-78.744%
2026-03-30	37.1000	37.1000	37.1000	37.1000	+16.850%	2	105	-79.111%
2026-03-26	30.0900	31.8500	29.6100	31.7500	+3.018%	39	105	-75.591%
2026-03-25	31.3600	31.6100	30.5000	30.8200	-33.160%	54	90	-74.854%
2026-02-19	46.1100	46.1100	46.1100	46.1100	-20.363%	1	58	-83.192%
2026-01-20	57.9500	57.9500	57.9000	57.9000	-1.161%	6	58	-86.615%
2026-01-16	58.5800	58.5800	58.5800	58.5800	+70.787%	10	65	-86.770%
2025-11-05	34.2500	34.3000	34.2500	34.3000	+4.893%	3	65	-77.405%
2025-11-03	32.7000	32.7000	32.7000	32.7000	-1.357%	1	66	-76.300%
2025-10-30	33.1500	33.1500	33.1500	33.1500	+5.071%	1	66	-76.621%
2025-10-28	31.5500	31.5500	31.5500	31.5500	-1.221%	1	65	-75.436%
2025-10-15	31.9400	31.9400	31.9400	31.9400	-6.880%	1	66	-75.736%
2025-10-06	34.3000	34.3000	34.3000	34.3000	-4.722%	1	65	-77.405%
2025-10-03	36.0000	36.0000	36.0000	36.0000	+2.857%	5	64	-78.472%
2025-09-12	35.0000	35.0000	35.0000	35.0000	-19.000%	1	59	-77.857%
2025-08-19	43.2100	43.2100	43.2100	43.2100	+3.324%	1	59	-82.064%
2025-08-08	41.8200	41.8200	41.8200	41.8200	+0.048%	1	60	-81.468%
2025-08-07	40.8400	41.8000	40.8400	41.8000	-1.947%	2	60	-81.459%
2025-08-05	42.6300	42.6300	42.6300	42.6300	+7.245%	1	61	-81.820%
2025-07-31	39.7500	39.7500	39.7500	39.7500	-5.357%	1	60	-80.503%
2025-07-14	42.0000	42.0000	42.0000	42.0000	+3.525%	6	59	-81.548%
2025-07-07	40.5700	40.5700	40.5700	40.5700	+9.383%	10	65	-80.897%
2025-06-30	36.3500	37.0900	36.3500	37.0900	-9.049%	40	55	-79.105%
2025-06-25	40.7800	40.7800	40.7800	40.7800	-14.147%	1	26	-80.996%
2025-06-12	47.5000	47.5000	47.5000	47.5000	-1.697%	1	25	-83.684%
2025-05-27	48.3200	48.3200	48.3200	48.3200	-1.988%	1	26	-83.961%
2025-05-14	49.3000	49.3000	49.3000	49.3000	-25.865%	10	26	-84.280%
2025-04-15	66.5000	66.5000	66.5000	66.5000	+11.018%	1	26	-88.346%
2025-03-18	59.9000	59.9000	59.9000	59.9000	+0.588%	1	26	-87.062%
2025-03-14	59.5500	59.5500	59.5500	59.5500	-0.501%	2	27	-86.986%
2025-03-12	59.8500	59.8500	59.8500	59.8500	+20.181%	1	27	-87.051%
2025-02-25	49.8000	49.8000	49.8000	49.8000	+22.059%	10	16	-84.438%
2025-02-06	41.8000	41.8000	40.8000	40.8000	-1.758%	2	16	-81.005%
2025-02-05	41.5300	41.5300	41.5300	41.5300	-12.844%	1	16	-81.339%
2025-01-27	47.6500	47.6500	47.6500	47.6500	+13.805%	5	15	-83.736%
2025-01-23	41.5400	41.8700	41.5400	41.8700	-12.222%	2	11	-81.490%
2025-01-17	47.0500	47.7000	47.0200	47.7000	-1.548%	22	4	-83.753%
2025-01-16	48.2000	48.4500	48.2000	48.4500	-7.184%	2	4	-84.004%
2025-01-14	52.2000	52.2000	52.2000	52.2000	+0.597%	1	2	-85.153%
2024-11-07	52.5900	52.5900	51.8800	51.8900	-1.143%	6	1	-85.065%
2024-10-30	52.4900	52.4900	52.4900	52.4900	0.000%	1	1	-85.235%

.dark-mode .X5YpyB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5YpyB{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P160ARM Jan 15 2027 160.00 Put (ARM270115P00160000)option OPRA

ARM20270115P160
ARM Jan 15 2027 160.00 Put (ARM270115P00160000)
option OPRA