ARM270115P00165000
ARM Jan 15 2027 165.00 Put
optionOPRA
EODOct 21, 2026
4.95USD-14.360%(-0.83)482Vol678OI
ARM270115P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.6000 | 5.6000 | 4.9500 | 4.9500 | -14.360% | 482 | 437 | 0.000% |
| 2026-10-20 | 5.6500 | 5.7800 | 5.4000 | 5.7800 | +27.033% | 10 | 440 | -14.360% |
| 2026-10-19 | 4.7000 | 4.7000 | 4.4500 | 4.5500 | -3.602% | 10 | 443 | +8.791% |
| 2026-10-16 | 4.2500 | 4.7200 | 4.2500 | 4.7200 | +22.597% | 4 | 444 | +4.873% |
| 2026-10-14 | 3.5500 | 3.8500 | 3.4000 | 3.8500 | +48.077% | 108 | 376 | +28.571% |
| 2026-10-13 | 2.4400 | 2.6000 | 2.2300 | 2.6000 | +14.035% | 5 | 378 | +90.385% |
| 2026-10-12 | 2.1000 | 2.2800 | 2.1000 | 2.2800 | +7.547% | 4 | 375 | +117.105% |
| 2026-10-09 | 1.9800 | 2.1200 | 1.9800 | 2.1200 | -0.469% | 2 | 375 | +133.491% |
| 2026-10-08 | 1.9200 | 2.1500 | 1.7500 | 2.1300 | +53.237% | 13 | 388 | +132.394% |
| 2026-10-07 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | +24.107% | 6 | 382 | +256.115% |
| 2026-10-06 | 1.2900 | 1.3000 | 1.1200 | 1.1200 | -34.118% | 7 | 377 | +341.964% |
| 2026-10-05 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.299% | 1 | 377 | +191.176% |
| 2026-10-02 | 2.0000 | 2.0000 | 1.6500 | 1.7400 | -30.400% | 9 | 371 | +184.483% |
| 2026-09-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +11.607% | 1 | 370 | +98.000% |
| 2026-09-25 | 2.0200 | 2.2400 | 2.0200 | 2.2400 | -6.276% | 5 | 370 | +120.982% |
| 2026-09-24 | 2.1700 | 2.5000 | 2.1700 | 2.3900 | +33.520% | 5 | 370 | +107.113% |
| 2026-09-22 | 1.9900 | 1.9900 | 1.7900 | 1.7900 | -21.834% | 5 | 369 | +176.536% |
| 2026-09-21 | 2.4600 | 2.5400 | 2.2500 | 2.2900 | -41.282% | 105 | 446 | +116.157% |
| 2026-09-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -12.946% | 1 | 446 | +26.923% |
| 2026-09-17 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -28.320% | 1 | 447 | +10.491% |
| 2026-09-14 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | +25.000% | 6 | 444 | -20.800% |
| 2026-09-11 | 4.7900 | 5.0000 | 4.7900 | 5.0000 | +1.010% | 2 | 442 | -1.000% |
| 2026-09-10 | 5.4700 | 5.4700 | 4.9500 | 4.9500 | +4.211% | 7 | 439 | 0.000% |
| 2026-09-09 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -39.258% | 1 | 439 | +4.211% |
| 2026-09-03 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +13.333% | 2 | 438 | -36.701% |
| 2026-08-31 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -10.853% | 18 | 425 | -28.261% |
| 2026-08-26 | 7.7500 | 7.7500 | 7.7400 | 7.7400 | -8.726% | 2 | 424 | -36.047% |
| 2026-08-25 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -9.787% | 100 | 351 | -41.627% |
| 2026-08-24 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | +8.420% | 9 | 357 | -47.340% |
| 2026-08-18 | 8.6500 | 8.6700 | 8.6500 | 8.6700 | +38.942% | 2 | 356 | -42.907% |
| 2026-08-17 | 6.0000 | 6.2400 | 6.0000 | 6.2400 | -14.521% | 4 | 358 | -20.673% |
| 2026-08-12 | 7.3100 | 7.3100 | 7.3000 | 7.3000 | -27.218% | 2 | 359 | -32.192% |
| 2026-08-06 | 10.8000 | 10.8000 | 10.0300 | 10.0300 | -6.262% | 2 | 360 | -50.648% |
| 2026-08-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.464% | 4 | 360 | -53.738% |
| 2026-08-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -19.424% | 15 | 360 | -55.804% |
| 2026-07-31 | 13.0000 | 13.9000 | 13.0000 | 13.9000 | -7.272% | 2 | 361 | -64.388% |
| 2026-07-30 | 15.4000 | 15.4000 | 14.9900 | 14.9900 | -11.563% | 22 | 339 | -66.978% |
| 2026-07-27 | 17.1000 | 17.1000 | 16.9500 | 16.9500 | -11.024% | 30 | 316 | -70.796% |
| 2026-07-16 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +49.412% | 1 | 316 | -74.016% |
| 2026-07-10 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +0.473% | 1 | 316 | -61.176% |
| 2026-07-06 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -5.157% | 2 | 318 | -60.993% |
| 2026-07-02 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +27.672% | 2 | 318 | -63.004% |
| 2026-06-30 | 10.5500 | 10.5500 | 10.4800 | 10.4800 | -8.070% | 9 | 322 | -52.767% |
| 2026-06-29 | 13.5000 | 13.5000 | 11.4000 | 11.4000 | -4.603% | 25 | 327 | -56.579% |
| 2026-06-24 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +18.200% | 1 | 326 | -58.577% |
| 2026-06-22 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +2.848% | 1 | 326 | -51.039% |
| 2026-06-16 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -18.288% | 5 | 331 | -49.644% |
| 2026-06-12 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -19.262% | 1 | 332 | -58.853% |
| 2026-06-10 | 15.1500 | 15.1500 | 14.9000 | 14.9000 | +8.601% | 8 | 337 | -66.779% |
| 2026-06-09 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +16.766% | 1 | 336 | -63.921% |
| 2026-06-08 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -14.545% | 20 | 356 | -57.872% |
| 2026-05-28 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -7.594% | 50 | 314 | -64.000% |
| 2026-05-22 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +1.293% | 1 | 315 | -66.734% |
| 2026-05-21 | 15.4200 | 15.4200 | 14.6900 | 14.6900 | -15.087% | 7 | 315 | -66.304% |
| 2026-05-20 | 18.1700 | 18.4000 | 17.1700 | 17.3000 | -13.065% | 9 | 310 | -71.387% |
| 2026-05-19 | 20.7500 | 20.7500 | 19.9000 | 19.9000 | -9.132% | 3 | 310 | -75.126% |
| 2026-05-18 | 22.1000 | 22.1000 | 21.7500 | 21.9000 | -0.228% | 16 | 308 | -77.397% |
| 2026-05-15 | 21.6000 | 22.2000 | 21.6000 | 21.9500 | +1.856% | 34 | 306 | -77.449% |
| 2026-05-12 | 21.6400 | 22.7000 | 21.5500 | 21.5500 | +4.207% | 62 | 351 | -77.030% |
| 2026-05-11 | 21.1900 | 21.1900 | 20.5000 | 20.6800 | +2.886% | 11 | 350 | -76.064% |
| 2026-05-08 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +5.512% | 1 | 350 | -75.373% |
| 2026-05-06 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -23.952% | 4 | 346 | -74.016% |
| 2026-04-29 | 25.2000 | 25.2500 | 25.0500 | 25.0500 | -2.605% | 55 | 361 | -80.240% |
| 2026-04-28 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | +15.856% | 17 | 368 | -80.754% |
| 2026-04-27 | 21.4500 | 22.7000 | 21.4500 | 22.2000 | +21.978% | 32 | 373 | -77.703% |
| 2026-04-24 | 19.4900 | 19.5000 | 18.2000 | 18.2000 | -22.388% | 43 | 373 | -72.802% |
| 2026-04-23 | 22.7200 | 23.4500 | 22.7200 | 23.4500 | -1.471% | 11 | 378 | -78.891% |
| 2026-04-22 | 24.8500 | 25.2000 | 23.6500 | 23.8000 | -14.388% | 68 | 387 | -79.202% |
| 2026-04-21 | 27.3000 | 28.6000 | 27.3000 | 27.8000 | -2.009% | 5 | 368 | -82.194% |
| 2026-04-20 | 30.9500 | 30.9500 | 28.3200 | 28.3700 | -8.188% | 23 | 368 | -82.552% |
| 2026-04-17 | 31.1500 | 31.1500 | 30.9000 | 30.9000 | -11.207% | 130 | 370 | -83.981% |
| 2026-04-13 | 34.9000 | 34.9000 | 34.8000 | 34.8000 | -4.658% | 6 | 279 | -85.776% |
| 2026-04-10 | 37.3500 | 37.3500 | 36.5000 | 36.5000 | -2.796% | 5 | 285 | -86.438% |
| 2026-04-08 | 38.5500 | 38.5500 | 37.5500 | 37.5500 | -12.266% | 8 | 285 | -86.818% |
| 2026-04-07 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +16.304% | 6 | 282 | -88.435% |
| 2026-03-31 | 39.1500 | 39.1500 | 36.8000 | 36.8000 | -7.538% | 9 | 282 | -86.549% |
| 2026-03-27 | 39.6000 | 39.8500 | 39.6000 | 39.8000 | +18.101% | 10 | 274 | -87.563% |
| 2026-03-26 | 32.8500 | 33.7000 | 32.8500 | 33.7000 | -1.318% | 12 | 265 | -85.312% |
| 2026-03-25 | 32.8800 | 34.1500 | 32.4800 | 34.1500 | -19.018% | 42 | 257 | -85.505% |
| 2026-03-23 | 42.1700 | 42.1700 | 42.1700 | 42.1700 | -15.406% | 1 | 257 | -88.262% |
| 2026-03-04 | 49.8500 | 49.8500 | 49.8500 | 49.8500 | +3.124% | 4 | 257 | -90.070% |
| 2026-02-27 | 48.3400 | 48.3400 | 48.3400 | 48.3400 | -4.655% | 1 | 256 | -89.760% |
| 2026-02-09 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | -10.928% | 1 | 257 | -90.237% |
| 2026-01-02 | 56.9200 | 56.9200 | 56.9200 | 56.9200 | +17.312% | 2 | 257 | -91.304% |
| 2025-11-18 | 48.5200 | 48.5200 | 48.5200 | 48.5200 | +31.848% | 100 | 257 | -89.798% |
| 2025-11-05 | 36.9000 | 36.9500 | 36.7500 | 36.8000 | +7.289% | 9 | 157 | -86.549% |
| 2025-10-24 | 34.3500 | 34.3500 | 34.3000 | 34.3000 | -4.324% | 9 | 166 | -85.569% |
| 2025-10-23 | 35.8000 | 35.8500 | 35.8000 | 35.8500 | +2.722% | 4 | 157 | -86.192% |
| 2025-10-20 | 34.9500 | 34.9500 | 34.9000 | 34.9000 | -4.540% | 4 | 153 | -85.817% |
| 2025-10-17 | 36.5600 | 36.5600 | 36.5600 | 36.5600 | +4.219% | 2 | 152 | -86.461% |
| 2025-10-13 | 35.0800 | 35.0800 | 35.0800 | 35.0800 | -16.297% | 1 | 151 | -85.889% |
| 2025-10-10 | 41.9100 | 41.9100 | 41.9100 | 41.9100 | +18.056% | 1 | 151 | -88.189% |
| 2025-10-09 | 35.4000 | 35.5000 | 34.8000 | 35.5000 | -3.138% | 222 | 151 | -86.056% |
| 2025-10-07 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | -14.008% | 1 | 58 | -86.494% |
| 2025-07-31 | 43.3200 | 43.3200 | 42.0600 | 42.6200 | +20.056% | 40 | 58 | -88.386% |
| 2025-07-30 | 35.5000 | 35.6500 | 35.5000 | 35.5000 | -0.560% | 17 | 54 | -86.056% |
| 2025-07-28 | 36.6400 | 36.6400 | 35.7000 | 35.7000 | -7.800% | 22 | 54 | -86.134% |
| 2025-07-18 | 38.7200 | 38.7200 | 38.7200 | 38.7200 | -44.883% | 1 | 34 | -87.216% |
| 2025-04-11 | 70.2500 | 70.2500 | 70.2500 | 70.2500 | +8.394% | 30 | 35 | -92.954% |
| 2025-03-10 | 64.8100 | 64.8100 | 64.8100 | 64.8100 | +46.133% | 4 | 20 | -92.362% |
| 2025-02-13 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | -2.463% | 1 | 20 | -88.839% |
| 2025-02-07 | 45.4700 | 45.4700 | 45.4700 | 45.4700 | -11.537% | 2 | 21 | -89.114% |
| 2025-01-29 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | +13.591% | 1 | 20 | -90.370% |
| 2025-01-24 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | +9.036% | 2 | 20 | -89.061% |
| 2025-01-22 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -24.682% | 1 | 20 | -88.072% |
| 2025-01-14 | 55.3500 | 55.4000 | 55.1000 | 55.1000 | -0.631% | 3 | 19 | -91.016% |
| 2024-10-29 | 55.4500 | 55.4500 | 55.4500 | 55.4500 | +1.762% | 15 | 16 | -91.073% |
| 2024-10-14 | 54.4900 | 54.4900 | 54.4900 | 54.4900 | 0.000% | 1 | 1 | -90.916% |