ARM270115P00170000
ARM Jan 15 2027 170.00 Put
optionOPRA
EODOct 20, 2026
6.62USD+24.436%(+1.30)12Vol3,079OI
ARM270115P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.0000 | 7.0000 | 6.3400 | 6.6200 | +24.436% | 12 | 3,076 | 0.000% |
| 2026-10-19 | 5.5500 | 5.5500 | 5.2100 | 5.3200 | -3.273% | 12 | 3,077 | +24.436% |
| 2026-10-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.091% | 10 | 3,067 | +20.364% |
| 2026-10-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +31.522% | 2 | 3,067 | +9.421% |
| 2026-10-14 | 4.2500 | 4.6000 | 4.2000 | 4.6000 | +51.316% | 45 | 3,047 | +43.913% |
| 2026-10-13 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | +4.110% | 3 | 3,046 | +117.763% |
| 2026-10-12 | 2.4000 | 2.9200 | 2.4000 | 2.9200 | +11.450% | 21 | 3,040 | +126.712% |
| 2026-10-09 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | +0.383% | 3 | 3,038 | +152.672% |
| 2026-10-08 | 2.0900 | 2.6300 | 2.0700 | 2.6100 | +58.182% | 10 | 3,038 | +153.640% |
| 2026-10-07 | 1.7000 | 1.7000 | 1.6100 | 1.6500 | +11.486% | 5 | 3,039 | +301.212% |
| 2026-10-06 | 1.4100 | 1.5000 | 1.4100 | 1.4800 | -26.733% | 105 | 3,141 | +347.297% |
| 2026-10-02 | 1.8800 | 2.0500 | 1.8300 | 2.0200 | -38.788% | 6 | 3,141 | +227.723% |
| 2026-09-28 | 3.4000 | 3.4500 | 3.3000 | 3.3000 | +33.065% | 3 | 3,138 | +100.606% |
| 2026-09-25 | 2.4100 | 2.5000 | 2.4000 | 2.4800 | -21.270% | 12 | 3,144 | +166.935% |
| 2026-09-24 | 2.9100 | 3.1500 | 2.6300 | 3.1500 | +43.182% | 5 | 3,141 | +110.159% |
| 2026-09-23 | 2.2300 | 2.4500 | 2.2000 | 2.2000 | -0.901% | 16 | 3,153 | +200.909% |
| 2026-09-22 | 2.5600 | 2.5600 | 2.0900 | 2.2200 | -18.081% | 10 | 3,147 | +198.198% |
| 2026-09-21 | 2.9000 | 2.9200 | 2.6900 | 2.7100 | -36.085% | 11 | 3,154 | +144.280% |
| 2026-09-18 | 4.3500 | 4.3500 | 4.1400 | 4.2400 | -16.040% | 728 | 2,454 | +56.132% |
| 2026-09-17 | 5.2500 | 5.3300 | 5.0500 | 5.0500 | -18.548% | 17 | 2,441 | +31.089% |
| 2026-09-16 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | -7.463% | 418 | 2,044 | +6.774% |
| 2026-09-15 | 6.6700 | 6.7000 | 6.3600 | 6.7000 | -4.830% | 4 | 2,043 | -1.194% |
| 2026-09-14 | 7.1000 | 7.4600 | 6.7700 | 7.0400 | +22.435% | 5 | 2,039 | -5.966% |
| 2026-09-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.524% | 2 | 2,039 | +15.130% |
| 2026-09-08 | 5.7500 | 5.7500 | 5.7200 | 5.7200 | -30.244% | 12 | 2,027 | +15.734% |
| 2026-09-01 | 8.6000 | 8.6000 | 8.2000 | 8.2000 | -2.265% | 253 | 1,780 | -19.268% |
| 2026-08-28 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +2.442% | 1 | 1,781 | -21.097% |
| 2026-08-27 | 7.4600 | 8.1900 | 7.3500 | 8.1900 | -23.743% | 6 | 1,784 | -19.170% |
| 2026-08-24 | 10.8500 | 10.8500 | 10.7400 | 10.7400 | +7.079% | 11 | 1,789 | -38.361% |
| 2026-08-21 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +2.347% | 1 | 1,788 | -33.998% |
| 2026-08-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +0.616% | 7 | 1,781 | -32.449% |
| 2026-08-19 | 8.5000 | 9.7400 | 8.5000 | 9.7400 | -2.891% | 3 | 1,781 | -32.033% |
| 2026-08-18 | 9.9900 | 10.1000 | 9.9900 | 10.0300 | +29.922% | 27 | 1,807 | -33.998% |
| 2026-08-13 | 7.7300 | 7.7300 | 7.7200 | 7.7200 | -12.273% | 2 | 1,807 | -14.249% |
| 2026-08-11 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -10.387% | 2 | 1,806 | -24.773% |
| 2026-08-10 | 9.7900 | 9.8200 | 9.7900 | 9.8200 | -0.203% | 2 | 1,806 | -32.587% |
| 2026-08-07 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -19.542% | 3 | 1,809 | -32.724% |
| 2026-08-06 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +2.343% | 5 | 1,804 | -45.871% |
| 2026-08-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -6.641% | 13 | 1,817 | -44.603% |
| 2026-08-04 | 13.2500 | 13.2500 | 12.8000 | 12.8000 | -30.811% | 9 | 1,810 | -48.281% |
| 2026-08-03 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +19.432% | 1 | 1,810 | -64.216% |
| 2026-07-31 | 15.5300 | 15.5300 | 15.4900 | 15.4900 | -5.202% | 20 | 1,790 | -57.263% |
| 2026-07-30 | 17.2000 | 17.2000 | 16.3400 | 16.3400 | -23.142% | 80 | 1,731 | -59.486% |
| 2026-07-29 | 19.4500 | 21.5000 | 19.4500 | 21.2600 | +9.871% | 10 | 1,729 | -68.862% |
| 2026-07-28 | 20.1700 | 20.1700 | 19.2900 | 19.3500 | +14.429% | 6 | 1,730 | -65.788% |
| 2026-07-27 | 18.9500 | 18.9500 | 16.9100 | 16.9100 | +0.655% | 3 | 1,729 | -60.852% |
| 2026-07-24 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -17.647% | 3 | 1,726 | -60.595% |
| 2026-07-16 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +50.554% | 5 | 1,726 | -67.549% |
| 2026-07-09 | 13.4400 | 13.5500 | 13.4400 | 13.5500 | -17.024% | 2 | 1,726 | -51.144% |
| 2026-07-07 | 16.3100 | 16.3300 | 16.3100 | 16.3300 | +18.333% | 5 | 1,731 | -59.461% |
| 2026-07-06 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -7.445% | 5 | 1,726 | -52.029% |
| 2026-07-02 | 14.1400 | 14.9100 | 14.1400 | 14.9100 | +31.366% | 2 | 1,725 | -55.600% |
| 2026-06-30 | 11.6000 | 11.6500 | 11.3500 | 11.3500 | -5.495% | 39 | 1,725 | -41.674% |
| 2026-06-25 | 12.0000 | 12.0100 | 12.0000 | 12.0100 | -6.537% | 50 | 1,676 | -44.879% |
| 2026-06-24 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +16.818% | 1 | 1,677 | -48.482% |
| 2026-06-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 1,677 | -39.818% |
| 2026-06-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.000% | 50 | 1,627 | -39.818% |
| 2026-06-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.439% | 5 | 1,632 | -33.800% |
| 2026-06-17 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.119% | 3 | 1,635 | -35.415% |
| 2026-06-16 | 10.3000 | 10.6500 | 10.3000 | 10.5800 | -1.121% | 22 | 1,635 | -37.429% |
| 2026-06-15 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | -33.951% | 140 | 1,496 | -38.131% |
| 2026-06-10 | 16.5000 | 16.5000 | 16.0000 | 16.2000 | -1.159% | 511 | 996 | -59.136% |
| 2026-06-09 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | +26.077% | 1 | 997 | -59.610% |
| 2026-06-08 | 12.9000 | 13.0500 | 12.9000 | 13.0000 | +2.362% | 7 | 1,004 | -49.077% |
| 2026-06-05 | 12.3000 | 12.7000 | 12.3000 | 12.7000 | +13.901% | 6 | 1,007 | -47.874% |
| 2026-06-04 | 11.2000 | 11.2000 | 11.1500 | 11.1500 | -1.327% | 7 | 1,000 | -40.628% |
| 2026-06-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.739% | 2 | 998 | -41.416% |
| 2026-06-01 | 11.8000 | 11.8000 | 11.5000 | 11.5000 | -14.179% | 6 | 1,002 | -42.435% |
| 2026-05-29 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.687% | 1 | 1,001 | -50.597% |
| 2026-05-28 | 14.7500 | 14.7500 | 13.5000 | 13.6300 | -10.092% | 266 | 1,012 | -51.431% |
| 2026-05-27 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | +0.397% | 1 | 1,012 | -56.332% |
| 2026-05-26 | 15.3500 | 15.3500 | 15.1000 | 15.1000 | -6.905% | 4 | 1,009 | -56.159% |
| 2026-05-22 | 16.0300 | 16.2200 | 16.0300 | 16.2200 | +1.375% | 3 | 1,009 | -59.186% |
| 2026-05-21 | 16.9700 | 17.5100 | 16.0000 | 16.0000 | -15.119% | 9 | 1,008 | -58.625% |
| 2026-05-20 | 20.5000 | 20.5000 | 18.7000 | 18.8500 | -19.582% | 33 | 1,012 | -64.881% |
| 2026-05-19 | 24.1700 | 24.1700 | 23.4400 | 23.4400 | -3.340% | 2 | 1,011 | -71.758% |
| 2026-05-18 | 24.2000 | 24.2500 | 23.9000 | 24.2500 | +1.042% | 24 | 998 | -72.701% |
| 2026-05-15 | 23.6600 | 24.1400 | 23.6600 | 24.0000 | +15.663% | 81 | 977 | -72.417% |
| 2026-05-14 | 22.0500 | 22.0500 | 20.7500 | 20.7500 | -3.488% | 5 | 975 | -68.096% |
| 2026-05-13 | 21.8000 | 21.8000 | 21.2000 | 21.5000 | -9.626% | 5 | 974 | -69.209% |
| 2026-05-12 | 23.7400 | 24.4000 | 23.7400 | 23.7900 | -0.875% | 12 | 969 | -72.173% |
| 2026-05-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +8.597% | 1 | 969 | -72.417% |
| 2026-05-08 | 21.4200 | 22.1000 | 21.4200 | 22.1000 | -5.353% | 42 | 964 | -70.045% |
| 2026-05-07 | 21.8500 | 23.3500 | 21.5000 | 23.3500 | +14.798% | 4 | 960 | -71.649% |
| 2026-05-06 | 20.3000 | 21.9600 | 20.2000 | 20.3400 | -15.250% | 22 | 950 | -67.453% |
| 2026-05-05 | 24.1200 | 24.1200 | 24.0000 | 24.0000 | -5.697% | 2 | 949 | -72.417% |
| 2026-05-04 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +9.227% | 1 | 949 | -73.988% |
| 2026-05-01 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -5.092% | 1 | 950 | -71.588% |
| 2026-04-30 | 26.8500 | 26.8500 | 24.5500 | 24.5500 | -10.889% | 81 | 869 | -73.035% |
| 2026-04-29 | 27.6300 | 27.6400 | 27.5500 | 27.5500 | -1.712% | 37 | 886 | -75.971% |
| 2026-04-28 | 28.6800 | 28.6800 | 28.0300 | 28.0300 | +15.874% | 18 | 869 | -76.382% |
| 2026-04-27 | 24.4400 | 24.4400 | 24.1900 | 24.1900 | +16.578% | 2 | 868 | -72.633% |
| 2026-04-24 | 20.7000 | 20.7800 | 20.4500 | 20.7500 | -15.890% | 13 | 868 | -68.096% |
| 2026-04-23 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -5.660% | 1 | 863 | -73.166% |
| 2026-04-22 | 27.3700 | 27.4000 | 25.9700 | 26.1500 | -12.395% | 5 | 863 | -74.685% |
| 2026-04-21 | 31.0000 | 31.0000 | 29.8000 | 29.8500 | -12.077% | 18 | 863 | -77.822% |
| 2026-04-20 | 33.8500 | 33.9500 | 33.8500 | 33.9500 | -0.411% | 3 | 863 | -80.501% |
| 2026-04-17 | 34.0900 | 34.0900 | 34.0900 | 34.0900 | -4.643% | 1 | 864 | -80.581% |
| 2026-04-16 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -9.033% | 1 | 864 | -81.483% |
| 2026-04-13 | 39.9500 | 39.9500 | 39.3000 | 39.3000 | -2.963% | 51 | 865 | -83.155% |
| 2026-04-10 | 37.9000 | 40.5000 | 37.9000 | 40.5000 | -4.028% | 518 | 915 | -83.654% |
| 2026-03-31 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | +14.363% | 1 | 747 | -84.313% |
| 2026-03-26 | 35.7000 | 36.9000 | 35.2000 | 36.9000 | +0.875% | 22 | 746 | -82.060% |
| 2026-03-25 | 36.5800 | 36.5800 | 36.5800 | 36.5800 | -21.079% | 1 | 744 | -81.903% |
| 2026-03-23 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | -17.232% | 3 | 743 | -85.717% |
| 2026-02-06 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -8.497% | 1 | 746 | -88.179% |
| 2026-01-23 | 61.0700 | 61.2000 | 61.0700 | 61.2000 | -7.553% | 2 | 747 | -89.183% |
| 2026-01-13 | 66.1700 | 66.2000 | 66.1700 | 66.2000 | +6.294% | 2 | 746 | -90.000% |
| 2025-12-30 | 62.2800 | 62.2800 | 62.2800 | 62.2800 | +22.719% | 1 | 747 | -89.371% |
| 2025-12-12 | 50.7500 | 50.7500 | 50.7000 | 50.7500 | +20.833% | 36 | 748 | -86.956% |
| 2025-11-10 | 41.6500 | 42.0000 | 41.1500 | 42.0000 | +4.869% | 41 | 756 | -84.238% |
| 2025-11-05 | 40.1500 | 40.1500 | 39.9500 | 40.0500 | +6.488% | 9 | 716 | -83.471% |
| 2025-11-03 | 36.9500 | 37.6100 | 36.9500 | 37.6100 | +0.293% | 514 | 213 | -82.398% |
| 2025-10-31 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +0.806% | 1 | 213 | -82.347% |
| 2025-10-24 | 37.1000 | 37.2000 | 37.1000 | 37.2000 | -4.247% | 9 | 213 | -82.204% |
| 2025-10-23 | 38.7000 | 38.9000 | 38.7000 | 38.8500 | +3.050% | 4 | 211 | -82.960% |
| 2025-10-20 | 37.7500 | 37.7500 | 37.7000 | 37.7000 | -5.276% | 4 | 207 | -82.440% |
| 2025-10-17 | 40.1500 | 40.1500 | 39.8000 | 39.8000 | +3.377% | 2 | 203 | -83.367% |
| 2025-10-13 | 39.7500 | 39.7500 | 38.5000 | 38.5000 | +1.316% | 3 | 202 | -82.805% |
| 2025-10-09 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -5.590% | 1 | 201 | -82.579% |
| 2025-10-06 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | -12.973% | 20 | 201 | -83.553% |
| 2025-09-25 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | +16.411% | 1 | 181 | -85.686% |
| 2025-09-16 | 39.7300 | 39.7300 | 39.7300 | 39.7300 | -3.474% | 1 | 182 | -83.338% |
| 2025-09-12 | 40.8000 | 41.1600 | 40.8000 | 41.1600 | -14.659% | 2 | 183 | -83.916% |
| 2025-08-22 | 48.2300 | 48.2300 | 48.2300 | 48.2300 | -9.171% | 10 | 183 | -86.274% |
| 2025-08-20 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | +18.000% | 10 | 192 | -87.533% |
| 2025-08-13 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -7.312% | 1 | 183 | -85.289% |
| 2025-08-08 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | +1.146% | 1 | 184 | -86.365% |
| 2025-08-07 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +18.519% | 1 | 183 | -86.208% |
| 2025-07-18 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -12.997% | 5 | 182 | -83.654% |
| 2025-07-11 | 45.0500 | 46.6500 | 45.0500 | 46.5500 | -3.021% | 108 | 187 | -85.779% |
| 2025-07-07 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +7.143% | 1 | 85 | -86.208% |
| 2025-07-01 | 44.7800 | 44.8000 | 44.7800 | 44.8000 | +5.960% | 2 | 84 | -85.223% |
| 2025-06-27 | 42.2800 | 42.2800 | 42.2800 | 42.2800 | -27.973% | 1 | 83 | -84.342% |
| 2025-05-13 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | -27.270% | 4 | 84 | -88.722% |
| 2025-04-10 | 80.7100 | 80.7100 | 80.7100 | 80.7100 | +21.551% | 3 | 84 | -91.798% |
| 2025-03-10 | 66.4000 | 66.4000 | 66.4000 | 66.4000 | +0.454% | 1 | 81 | -90.030% |
| 2025-03-04 | 65.8400 | 66.1000 | 65.8400 | 66.1000 | +8.042% | 2 | 82 | -89.985% |
| 2025-03-03 | 61.1800 | 61.1800 | 61.1800 | 61.1800 | +6.400% | 1 | 83 | -89.179% |
| 2025-02-27 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +17.635% | 5 | 77 | -88.487% |
| 2025-02-19 | 48.8800 | 48.8800 | 48.8800 | 48.8800 | +0.784% | 3 | 77 | -86.457% |
| 2025-02-14 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +1.464% | 16 | 66 | -86.351% |
| 2025-02-13 | 49.8000 | 49.8000 | 47.8000 | 47.8000 | -2.049% | 3 | 66 | -86.151% |
| 2025-02-11 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | +5.628% | 2 | 65 | -86.434% |
| 2025-02-06 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | -1.134% | 3 | 63 | -85.671% |
| 2025-02-05 | 46.7300 | 46.7300 | 46.7300 | 46.7300 | -14.773% | 2 | 60 | -85.834% |
| 2025-01-29 | 54.8300 | 54.8300 | 54.8300 | 54.8300 | +2.813% | 1 | 60 | -87.926% |
| 2025-01-27 | 53.3300 | 53.3300 | 53.3300 | 53.3300 | +11.104% | 1 | 61 | -87.587% |
| 2025-01-23 | 46.6100 | 48.0000 | 46.6100 | 48.0000 | +7.383% | 51 | 61 | -86.208% |
| 2025-01-22 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | -17.452% | 1 | 10 | -85.190% |
| 2025-01-17 | 54.0000 | 54.1500 | 54.0000 | 54.1500 | -1.456% | 4 | 7 | -87.775% |
| 2025-01-16 | 54.9500 | 54.9500 | 54.9500 | 54.9500 | -1.594% | 1 | 7 | -87.953% |
| 2024-12-12 | 55.8400 | 55.8400 | 55.8400 | 55.8400 | -9.439% | 4 | 6 | -88.145% |
| 2024-10-15 | 58.6500 | 61.6600 | 58.6500 | 61.6600 | +6.000% | 2 | 2 | -89.264% |
| 2024-10-14 | 58.1700 | 58.1700 | 58.1700 | 58.1700 | 0.000% | 1 | 1 | -88.620% |