Dark

ARM20270115P170
ARM Jan 15 2027 170.00 Put (ARM270115P00170000)
option OPRA

EOD

Aug 20, 2026

9.80+0.616%(+0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8000	9.8000	9.8000	9.8000	+0.616%	7	1,788	0.000%
2026-08-19	8.5000	9.7400	8.5000	9.7400	-2.891%	3	1,781	+0.616%
2026-08-18	9.9900	10.1000	9.9900	10.0300	+29.922%	27	1,781	-2.293%
2026-08-13	7.7300	7.7300	7.7200	7.7200	-12.273%	2	1,807	+26.943%
2026-08-11	9.0000	9.0000	8.8000	8.8000	-10.387%	2	1,807	+11.364%
2026-08-10	9.7900	9.8200	9.7900	9.8200	-0.203%	2	1,806	-0.204%
2026-08-07	9.8400	9.8400	9.8400	9.8400	-19.542%	3	1,806	-0.407%
2026-08-06	12.2300	12.2300	12.2300	12.2300	+2.343%	5	1,809	-19.869%
2026-08-05	11.9500	11.9500	11.9500	11.9500	-6.641%	13	1,804	-17.992%
2026-08-04	13.2500	13.2500	12.8000	12.8000	-30.811%	9	1,817	-23.438%
2026-08-03	18.5000	18.5000	18.5000	18.5000	+19.432%	1	1,810	-47.027%
2026-07-31	15.5300	15.5300	15.4900	15.4900	-5.202%	20	1,810	-36.733%
2026-07-30	17.2000	17.2000	16.3400	16.3400	-23.142%	80	1,790	-40.024%
2026-07-29	19.4500	21.5000	19.4500	21.2600	+9.871%	10	1,731	-53.904%
2026-07-28	20.1700	20.1700	19.2900	19.3500	+14.429%	6	1,729	-49.354%
2026-07-27	18.9500	18.9500	16.9100	16.9100	+0.655%	3	1,730	-42.046%
2026-07-24	16.8000	16.8000	16.8000	16.8000	-17.647%	3	1,729	-41.667%
2026-07-16	20.4000	20.4000	20.4000	20.4000	+50.554%	5	1,726	-51.961%
2026-07-09	13.4400	13.5500	13.4400	13.5500	-17.024%	2	1,726	-27.675%
2026-07-07	16.3100	16.3300	16.3100	16.3300	+18.333%	5	1,726	-39.988%
2026-07-06	13.8000	13.8000	13.8000	13.8000	-7.445%	5	1,731	-28.986%
2026-07-02	14.1400	14.9100	14.1400	14.9100	+31.366%	2	1,725	-34.272%
2026-06-30	11.6000	11.6500	11.3500	11.3500	-5.495%	39	1,725	-13.656%
2026-06-25	12.0000	12.0100	12.0000	12.0100	-6.537%	50	1,725	-18.401%
2026-06-24	12.8500	12.8500	12.8500	12.8500	+16.818%	1	1,676	-23.735%
2026-06-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	1,677	-10.909%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+10.000%	50	1,677	-10.909%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-2.439%	5	1,632	-2.000%
2026-06-17	10.2500	10.2500	10.2500	10.2500	-3.119%	3	1,632	-4.390%
2026-06-16	10.3000	10.6500	10.3000	10.5800	-1.121%	22	1,635	-7.372%
2026-06-15	10.8000	10.8000	10.7000	10.7000	-33.951%	140	1,635	-8.411%
2026-06-10	16.5000	16.5000	16.0000	16.2000	-1.159%	511	1,496	-39.506%
2026-06-09	16.3900	16.3900	16.3900	16.3900	+26.077%	1	996	-40.207%
2026-06-08	12.9000	13.0500	12.9000	13.0000	+2.362%	7	997	-24.615%
2026-06-05	12.3000	12.7000	12.3000	12.7000	+13.901%	6	1,004	-22.835%
2026-06-04	11.2000	11.2000	11.1500	11.1500	-1.327%	7	1,007	-12.108%
2026-06-02	11.3000	11.3000	11.3000	11.3000	-1.739%	2	1,000	-13.274%
2026-06-01	11.8000	11.8000	11.5000	11.5000	-14.179%	6	998	-14.783%
2026-05-29	13.4000	13.4000	13.4000	13.4000	-1.687%	1	1,002	-26.866%
2026-05-28	14.7500	14.7500	13.5000	13.6300	-10.092%	266	1,001	-28.100%
2026-05-27	15.1600	15.1600	15.1600	15.1600	+0.397%	1	1,012	-35.356%
2026-05-26	15.3500	15.3500	15.1000	15.1000	-6.905%	4	1,012	-35.099%
2026-05-22	16.0300	16.2200	16.0300	16.2200	+1.375%	3	1,009	-39.581%
2026-05-21	16.9700	17.5100	16.0000	16.0000	-15.119%	9	1,008	-38.750%
2026-05-20	20.5000	20.5000	18.7000	18.8500	-19.582%	33	1,008	-48.011%
2026-05-19	24.1700	24.1700	23.4400	23.4400	-3.340%	2	998	-58.191%
2026-05-18	24.2000	24.2500	23.9000	24.2500	+1.042%	24	998	-59.588%
2026-05-15	23.6600	24.1400	23.6600	24.0000	+15.663%	81	998	-59.167%
2026-05-14	22.0500	22.0500	20.7500	20.7500	-3.488%	5	977	-52.771%
2026-05-13	21.8000	21.8000	21.2000	21.5000	-9.626%	5	969	-54.419%
2026-05-12	23.7400	24.4000	23.7400	23.7900	-0.875%	12	969	-58.806%
2026-05-11	24.0000	24.0000	24.0000	24.0000	+8.597%	1	969	-59.167%
2026-05-08	21.4200	22.1000	21.4200	22.1000	-5.353%	42	969	-55.656%
2026-05-07	21.8500	23.3500	21.5000	23.3500	+14.798%	4	964	-58.030%
2026-05-06	20.3000	21.9600	20.2000	20.3400	-15.250%	22	960	-51.819%
2026-05-05	24.1200	24.1200	24.0000	24.0000	-5.697%	2	950	-59.167%
2026-05-04	25.4500	25.4500	25.4500	25.4500	+9.227%	1	949	-61.493%
2026-05-01	23.3000	23.3000	23.3000	23.3000	-5.092%	1	950	-57.940%
2026-04-30	26.8500	26.8500	24.5500	24.5500	-10.889%	81	950	-60.081%
2026-04-29	27.6300	27.6400	27.5500	27.5500	-1.712%	37	869	-64.428%
2026-04-28	28.6800	28.6800	28.0300	28.0300	+15.874%	18	886	-65.037%
2026-04-27	24.4400	24.4400	24.1900	24.1900	+16.578%	2	869	-59.487%
2026-04-24	20.7000	20.7800	20.4500	20.7500	-15.890%	13	868	-52.771%
2026-04-23	24.6700	24.6700	24.6700	24.6700	-5.660%	1	863	-60.276%
2026-04-22	27.3700	27.4000	25.9700	26.1500	-12.395%	5	863	-62.524%
2026-04-21	31.0000	31.0000	29.8000	29.8500	-12.077%	18	863	-67.169%
2026-04-20	33.8500	33.9500	33.8500	33.9500	-0.411%	3	863	-71.134%
2026-04-17	34.0900	34.0900	34.0900	34.0900	-4.643%	1	864	-71.253%
2026-04-16	35.7500	35.7500	35.7500	35.7500	-9.033%	1	864	-72.587%
2026-04-13	39.9500	39.9500	39.3000	39.3000	-2.963%	51	865	-75.064%
2026-04-10	37.9000	40.5000	37.9000	40.5000	-4.028%	518	915	-75.802%
2026-03-31	42.2000	42.2000	42.2000	42.2000	+14.363%	1	747	-76.777%
2026-03-26	35.7000	36.9000	35.2000	36.9000	+0.875%	22	746	-73.442%
2026-03-25	36.5800	36.5800	36.5800	36.5800	-21.079%	1	744	-73.209%
2026-03-23	46.3500	46.3500	46.3500	46.3500	-17.232%	3	743	-78.857%
2026-02-06	56.0000	56.0000	56.0000	56.0000	-8.497%	1	746	-82.500%
2026-01-23	61.0700	61.2000	61.0700	61.2000	-7.553%	2	747	-83.987%
2026-01-13	66.1700	66.2000	66.1700	66.2000	+6.294%	2	746	-85.196%
2025-12-30	62.2800	62.2800	62.2800	62.2800	+22.719%	1	747	-84.265%
2025-12-12	50.7500	50.7500	50.7000	50.7500	+20.833%	36	748	-80.690%
2025-11-10	41.6500	42.0000	41.1500	42.0000	+4.869%	41	756	-76.667%
2025-11-05	40.1500	40.1500	39.9500	40.0500	+6.488%	9	716	-75.531%
2025-11-03	36.9500	37.6100	36.9500	37.6100	+0.293%	514	213	-73.943%
2025-10-31	37.5000	37.5000	37.5000	37.5000	+0.806%	1	213	-73.867%
2025-10-24	37.1000	37.2000	37.1000	37.2000	-4.247%	9	213	-73.656%
2025-10-23	38.7000	38.9000	38.7000	38.8500	+3.050%	4	211	-74.775%
2025-10-20	37.7500	37.7500	37.7000	37.7000	-5.276%	4	207	-74.005%
2025-10-17	40.1500	40.1500	39.8000	39.8000	+3.377%	2	203	-75.377%
2025-10-13	39.7500	39.7500	38.5000	38.5000	+1.316%	3	202	-74.545%
2025-10-09	38.0000	38.0000	38.0000	38.0000	-5.590%	1	201	-74.211%
2025-10-06	40.2500	40.2500	40.2500	40.2500	-12.973%	20	201	-75.652%
2025-09-25	46.2500	46.2500	46.2500	46.2500	+16.411%	1	181	-78.811%
2025-09-16	39.7300	39.7300	39.7300	39.7300	-3.474%	1	182	-75.334%
2025-09-12	40.8000	41.1600	40.8000	41.1600	-14.659%	2	183	-76.190%
2025-08-22	48.2300	48.2300	48.2300	48.2300	-9.171%	10	183	-79.681%
2025-08-20	53.1000	53.1000	53.1000	53.1000	+18.000%	10	192	-81.544%
2025-08-13	45.0000	45.0000	45.0000	45.0000	-7.312%	1	183	-78.222%
2025-08-08	48.5500	48.5500	48.5500	48.5500	+1.146%	1	184	-79.815%
2025-08-07	48.0000	48.0000	48.0000	48.0000	+18.519%	1	183	-79.583%
2025-07-18	40.5000	40.5000	40.5000	40.5000	-12.997%	5	182	-75.802%
2025-07-11	45.0500	46.6500	45.0500	46.5500	-3.021%	108	187	-78.947%
2025-07-07	48.0000	48.0000	48.0000	48.0000	+7.143%	1	85	-79.583%
2025-07-01	44.7800	44.8000	44.7800	44.8000	+5.960%	2	84	-78.125%
2025-06-27	42.2800	42.2800	42.2800	42.2800	-27.973%	1	83	-76.821%
2025-05-13	58.7000	58.7000	58.7000	58.7000	-27.270%	4	84	-83.305%
2025-04-10	80.7100	80.7100	80.7100	80.7100	+21.551%	3	84	-87.858%
2025-03-10	66.4000	66.4000	66.4000	66.4000	+0.454%	1	81	-85.241%
2025-03-04	65.8400	66.1000	65.8400	66.1000	+8.042%	2	82	-85.174%
2025-03-03	61.1800	61.1800	61.1800	61.1800	+6.400%	1	83	-83.982%
2025-02-27	57.5000	57.5000	57.5000	57.5000	+17.635%	5	77	-82.957%
2025-02-19	48.8800	48.8800	48.8800	48.8800	+0.784%	3	77	-79.951%
2025-02-14	48.5000	48.5000	48.5000	48.5000	+1.464%	16	66	-79.794%
2025-02-13	49.8000	49.8000	47.8000	47.8000	-2.049%	3	66	-79.498%
2025-02-11	48.8000	48.8000	48.8000	48.8000	+5.628%	2	65	-79.918%
2025-02-06	46.2000	46.2000	46.2000	46.2000	-1.134%	3	63	-78.788%
2025-02-05	46.7300	46.7300	46.7300	46.7300	-14.773%	2	60	-79.028%
2025-01-29	54.8300	54.8300	54.8300	54.8300	+2.813%	1	60	-82.127%
2025-01-27	53.3300	53.3300	53.3300	53.3300	+11.104%	1	61	-81.624%
2025-01-23	46.6100	48.0000	46.6100	48.0000	+7.383%	51	61	-79.583%
2025-01-22	44.7000	44.7000	44.7000	44.7000	-17.452%	1	10	-78.076%
2025-01-17	54.0000	54.1500	54.0000	54.1500	-1.456%	4	7	-81.902%
2025-01-16	54.9500	54.9500	54.9500	54.9500	-1.594%	1	7	-82.166%
2024-12-12	55.8400	55.8400	55.8400	55.8400	-9.439%	4	6	-82.450%
2024-10-15	58.6500	61.6600	58.6500	61.6600	+6.000%	2	2	-84.106%
2024-10-14	58.1700	58.1700	58.1700	58.1700	0.000%	1	1	-83.153%

.dark-mode .xW378r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xW378r{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P170ARM Jan 15 2027 170.00 Put (ARM270115P00170000)option OPRA

ARM20270115P170
ARM Jan 15 2027 170.00 Put (ARM270115P00170000)
option OPRA