ARM270115P00180000
ARM Jan 15 2027 180.00 Put
optionOPRA
EODOct 20, 2026
9.65USD+27.646%(+2.09)20Vol2,499OI
ARM270115P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.5000 | 10.0000 | 7.5000 | 9.6500 | +27.646% | 20 | 2,488 | 0.000% |
| 2026-10-19 | 5.6500 | 7.7000 | 5.6500 | 7.5600 | -13.103% | 16 | 2,484 | +27.646% |
| 2026-10-16 | 6.8000 | 8.7000 | 6.8000 | 8.7000 | +39.200% | 3 | 2,485 | +10.920% |
| 2026-10-15 | 7.8000 | 8.0800 | 6.2500 | 6.2500 | -3.846% | 131 | 2,532 | +54.400% |
| 2026-10-14 | 5.3200 | 6.5200 | 5.3200 | 6.5000 | +27.451% | 10 | 2,527 | +48.462% |
| 2026-10-13 | 4.7800 | 5.1000 | 4.7800 | 5.1000 | +22.892% | 4 | 2,525 | +89.216% |
| 2026-10-12 | 3.9800 | 4.1500 | 3.9100 | 4.1500 | +10.667% | 12 | 2,514 | +132.530% |
| 2026-10-09 | 2.6500 | 3.7500 | 2.6500 | 3.7500 | -2.597% | 12 | 2,502 | +157.333% |
| 2026-10-08 | 3.0500 | 3.9500 | 2.8700 | 3.8500 | +65.948% | 260 | 2,345 | +150.649% |
| 2026-10-07 | 2.2400 | 2.3600 | 2.2400 | 2.3200 | +6.422% | 10 | 2,336 | +315.948% |
| 2026-10-06 | 2.2000 | 2.2000 | 2.0600 | 2.1800 | -7.234% | 12 | 2,340 | +342.661% |
| 2026-10-05 | 2.8900 | 2.8900 | 2.3500 | 2.3500 | -19.244% | 9 | 2,335 | +310.638% |
| 2026-10-02 | 2.7800 | 2.9100 | 2.7800 | 2.9100 | -16.857% | 2 | 2,335 | +231.615% |
| 2026-10-01 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -13.580% | 3 | 2,334 | +175.714% |
| 2026-09-30 | 4.3000 | 4.3000 | 3.9500 | 4.0500 | +3.581% | 42 | 2,304 | +138.272% |
| 2026-09-29 | 3.8000 | 3.9100 | 3.8000 | 3.9100 | -18.542% | 4 | 2,305 | +146.803% |
| 2026-09-28 | 4.5000 | 4.8300 | 4.5000 | 4.8000 | +42.433% | 8 | 2,298 | +101.042% |
| 2026-09-25 | 3.2500 | 3.3700 | 3.2000 | 3.3700 | -15.539% | 35 | 2,267 | +186.350% |
| 2026-09-24 | 3.3000 | 3.9900 | 3.3000 | 3.9900 | +35.254% | 11 | 2,268 | +141.855% |
| 2026-09-23 | 2.0400 | 3.0100 | 2.0400 | 2.9500 | -3.279% | 33 | 2,256 | +227.119% |
| 2026-09-22 | 3.4700 | 3.6000 | 2.6700 | 3.0500 | -12.857% | 29 | 2,258 | +216.393% |
| 2026-09-21 | 4.0700 | 4.1200 | 3.4500 | 3.5000 | -39.655% | 22 | 2,262 | +175.714% |
| 2026-09-18 | 6.1300 | 6.1700 | 5.7500 | 5.8000 | -14.706% | 32 | 2,266 | +66.379% |
| 2026-09-17 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | -18.072% | 5 | 2,263 | +41.912% |
| 2026-09-16 | 8.0500 | 8.4500 | 8.0500 | 8.3000 | -4.926% | 6 | 2,261 | +16.265% |
| 2026-09-15 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -11.371% | 2 | 2,261 | +10.538% |
| 2026-09-14 | 9.0900 | 9.8500 | 9.0000 | 9.8500 | +43.796% | 19 | 2,244 | -2.030% |
| 2026-09-11 | 7.4000 | 7.7500 | 6.8500 | 6.8500 | -12.739% | 15 | 2,250 | +40.876% |
| 2026-09-10 | 8.9000 | 8.9000 | 7.6000 | 7.8500 | +7.682% | 11 | 2,257 | +22.930% |
| 2026-09-09 | 8.3000 | 8.3000 | 7.2900 | 7.2900 | -4.706% | 3 | 2,259 | +32.373% |
| 2026-09-08 | 7.2500 | 8.2000 | 7.2500 | 7.6500 | -11.047% | 57 | 2,259 | +26.144% |
| 2026-09-04 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -13.131% | 9 | 2,261 | +12.209% |
| 2026-09-03 | 11.8000 | 11.8000 | 9.9000 | 9.9000 | -4.348% | 3 | 2,260 | -2.525% |
| 2026-09-02 | 10.4700 | 11.3000 | 10.3500 | 10.3500 | -2.358% | 11 | 2,260 | -6.763% |
| 2026-09-01 | 11.3500 | 11.3500 | 10.6000 | 10.6000 | +1.533% | 9 | 2,257 | -8.962% |
| 2026-08-31 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -3.779% | 1 | 2,258 | -7.567% |
| 2026-08-28 | 10.8800 | 10.8800 | 10.7200 | 10.8500 | +1.402% | 4 | 2,258 | -11.060% |
| 2026-08-27 | 10.5000 | 10.7000 | 10.5000 | 10.7000 | -1.382% | 11 | 2,258 | -9.813% |
| 2026-08-26 | 12.3000 | 12.3000 | 10.8500 | 10.8500 | -13.683% | 8 | 2,252 | -11.060% |
| 2026-08-25 | 12.3000 | 12.5700 | 12.3000 | 12.5700 | -11.479% | 4 | 2,254 | -23.230% |
| 2026-08-24 | 13.3500 | 14.2000 | 13.3500 | 14.2000 | +9.907% | 5 | 2,254 | -32.042% |
| 2026-08-21 | 11.6500 | 12.9200 | 11.6500 | 12.9200 | +4.194% | 3 | 2,251 | -25.310% |
| 2026-08-19 | 12.4500 | 12.4500 | 12.4000 | 12.4000 | +2.142% | 41 | 2,220 | -22.177% |
| 2026-08-18 | 12.4200 | 12.7000 | 12.1400 | 12.1400 | +32.678% | 42 | 2,248 | -20.511% |
| 2026-08-17 | 9.0400 | 9.1500 | 9.0400 | 9.1500 | -3.277% | 20 | 2,235 | +5.464% |
| 2026-08-14 | 9.6500 | 9.7500 | 9.4600 | 9.4600 | -7.527% | 61 | 2,176 | +2.008% |
| 2026-08-13 | 10.2600 | 10.4000 | 9.7500 | 10.2300 | -2.571% | 32 | 2,156 | -5.670% |
| 2026-08-12 | 10.4900 | 10.7200 | 10.4900 | 10.5000 | -6.250% | 121 | 2,138 | -8.095% |
| 2026-08-11 | 11.2500 | 11.5000 | 11.2000 | 11.2000 | -15.152% | 9 | 2,140 | -13.839% |
| 2026-08-10 | 12.8000 | 13.2000 | 12.8000 | 13.2000 | +12.821% | 30 | 2,110 | -26.894% |
| 2026-08-07 | 11.8000 | 13.3400 | 11.6500 | 11.7000 | -6.400% | 17 | 2,110 | -17.521% |
| 2026-08-06 | 12.9000 | 12.9000 | 12.5000 | 12.5000 | -19.872% | 4 | 2,111 | -22.800% |
| 2026-08-05 | 15.3000 | 15.6000 | 15.3000 | 15.6000 | +4.278% | 21 | 2,090 | -38.141% |
| 2026-08-04 | 15.7800 | 15.9000 | 14.9600 | 14.9600 | -27.202% | 15 | 2,081 | -35.495% |
| 2026-08-03 | 22.2500 | 22.2500 | 20.5500 | 20.5500 | +9.309% | 904 | 1,228 | -53.041% |
| 2026-07-31 | 18.0000 | 19.0000 | 18.0000 | 18.8000 | -10.476% | 9 | 1,228 | -48.670% |
| 2026-07-30 | 20.0000 | 21.0000 | 19.8000 | 21.0000 | -17.485% | 49 | 1,197 | -54.048% |
| 2026-07-29 | 25.0000 | 25.6200 | 24.3000 | 25.4500 | +10.652% | 151 | 1,060 | -62.083% |
| 2026-07-28 | 24.0000 | 24.3200 | 23.0000 | 23.0000 | +13.022% | 70 | 1,041 | -58.043% |
| 2026-07-27 | 21.5000 | 22.6000 | 20.3500 | 20.3500 | -7.752% | 52 | 1,028 | -52.580% |
| 2026-07-20 | 22.0600 | 22.0600 | 22.0600 | 22.0600 | -4.087% | 1 | 1,028 | -56.256% |
| 2026-07-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -7.631% | 1 | 1,027 | -58.043% |
| 2026-07-16 | 24.2100 | 24.9000 | 24.0900 | 24.9000 | +15.278% | 826 | 531 | -61.245% |
| 2026-07-15 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +4.096% | 2 | 529 | -55.324% |
| 2026-07-14 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +10.726% | 3 | 526 | -53.494% |
| 2026-07-13 | 19.1500 | 19.1500 | 18.7400 | 18.7400 | +16.037% | 2 | 524 | -48.506% |
| 2026-07-09 | 16.0000 | 16.1500 | 16.0000 | 16.1500 | -19.088% | 3 | 524 | -40.248% |
| 2026-07-08 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | +18.810% | 1 | 524 | -51.653% |
| 2026-07-06 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -7.182% | 1 | 524 | -42.560% |
| 2026-07-02 | 15.9000 | 18.1000 | 15.9000 | 18.1000 | +32.601% | 13 | 512 | -46.685% |
| 2026-06-30 | 13.9000 | 13.9000 | 13.6500 | 13.6500 | -21.552% | 30 | 512 | -29.304% |
| 2026-06-29 | 17.3700 | 17.5600 | 17.3700 | 17.4000 | +7.940% | 17 | 515 | -44.540% |
| 2026-06-26 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +5.359% | 3 | 518 | -40.136% |
| 2026-06-24 | 15.3100 | 15.3100 | 15.1500 | 15.3000 | +18.147% | 20 | 526 | -36.928% |
| 2026-06-22 | 12.8100 | 12.9500 | 12.8100 | 12.9500 | +6.148% | 2 | 525 | -25.483% |
| 2026-06-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.667% | 1 | 525 | -20.902% |
| 2026-06-17 | 12.3500 | 12.3500 | 12.0000 | 12.0000 | -6.977% | 20 | 517 | -19.583% |
| 2026-06-16 | 12.3000 | 13.2000 | 12.1100 | 12.9000 | 0.000% | 17 | 526 | -25.194% |
| 2026-06-15 | 12.8500 | 12.9000 | 12.8500 | 12.9000 | -12.065% | 6 | 521 | -25.194% |
| 2026-06-12 | 14.6200 | 14.6700 | 14.6200 | 14.6700 | -23.033% | 5 | 526 | -34.219% |
| 2026-06-10 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | +10.943% | 5 | 531 | -49.370% |
| 2026-06-09 | 17.0000 | 17.1800 | 17.0000 | 17.1800 | +11.558% | 2 | 529 | -43.830% |
| 2026-06-08 | 15.2700 | 15.4000 | 15.2700 | 15.4000 | -4.348% | 4 | 525 | -37.338% |
| 2026-06-05 | 15.0000 | 16.1000 | 15.0000 | 16.1000 | +23.372% | 7 | 519 | -40.062% |
| 2026-06-04 | 14.0000 | 14.0000 | 13.0500 | 13.0500 | +4.819% | 12 | 529 | -26.054% |
| 2026-06-03 | 13.2500 | 13.2500 | 12.4500 | 12.4500 | -7.090% | 8 | 535 | -22.490% |
| 2026-06-02 | 13.6600 | 13.7000 | 13.4000 | 13.4000 | -2.190% | 10 | 537 | -27.985% |
| 2026-06-01 | 14.5000 | 14.5000 | 13.7000 | 13.7000 | -12.739% | 21 | 551 | -29.562% |
| 2026-05-29 | 15.6000 | 15.7000 | 15.6000 | 15.7000 | +0.191% | 7 | 551 | -38.535% |
| 2026-05-28 | 16.3500 | 16.3500 | 15.6700 | 15.6700 | -16.024% | 176 | 399 | -38.417% |
| 2026-05-27 | 17.9000 | 18.6600 | 17.7000 | 18.6600 | +0.593% | 9 | 393 | -48.285% |
| 2026-05-26 | 18.5300 | 18.5500 | 18.5300 | 18.5500 | +1.644% | 2 | 394 | -47.978% |
| 2026-05-22 | 18.4500 | 18.4500 | 18.2500 | 18.2500 | -10.054% | 11 | 393 | -47.123% |
| 2026-05-21 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -8.686% | 1 | 392 | -52.440% |
| 2026-05-20 | 22.3500 | 22.5000 | 22.0500 | 22.2200 | -19.696% | 93 | 402 | -56.571% |
| 2026-05-19 | 27.6700 | 27.6700 | 27.6700 | 27.6700 | -2.742% | 1 | 401 | -65.125% |
| 2026-05-18 | 29.5000 | 29.5000 | 28.3900 | 28.4500 | -0.175% | 37 | 403 | -66.081% |
| 2026-05-15 | 28.4000 | 28.8000 | 28.2500 | 28.5000 | +14.919% | 21 | 401 | -66.140% |
| 2026-05-14 | 26.2000 | 26.2000 | 24.8000 | 24.8000 | -2.745% | 2 | 399 | -61.089% |
| 2026-05-13 | 27.1400 | 27.1400 | 25.5000 | 25.5000 | -8.798% | 2 | 399 | -62.157% |
| 2026-05-12 | 27.8800 | 27.9600 | 27.8800 | 27.9600 | +6.922% | 3 | 397 | -65.486% |
| 2026-05-11 | 27.6000 | 27.6800 | 26.1500 | 26.1500 | -0.570% | 90 | 398 | -63.098% |
| 2026-05-08 | 25.6600 | 26.6000 | 25.6600 | 26.3000 | -4.364% | 30 | 388 | -63.308% |
| 2026-05-07 | 25.7500 | 27.5000 | 24.5800 | 27.5000 | +20.614% | 36 | 357 | -64.909% |
| 2026-05-06 | 24.2000 | 25.6500 | 22.8000 | 22.8000 | -22.370% | 12 | 355 | -57.675% |
| 2026-05-05 | 29.3200 | 29.3700 | 29.3200 | 29.3700 | -6.016% | 17 | 372 | -67.143% |
| 2026-05-04 | 30.0000 | 31.2500 | 30.0000 | 31.2500 | +9.457% | 2 | 370 | -69.120% |
| 2026-05-01 | 28.8200 | 28.8200 | 28.5500 | 28.5500 | -1.552% | 5 | 369 | -66.200% |
| 2026-04-30 | 31.4500 | 31.4500 | 29.0000 | 29.0000 | -7.051% | 20 | 349 | -66.724% |
| 2026-04-29 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -5.882% | 1 | 348 | -69.071% |
| 2026-04-28 | 33.0000 | 34.2500 | 33.0000 | 33.1500 | +11.842% | 4 | 347 | -70.890% |
| 2026-04-27 | 29.6100 | 29.6400 | 29.6100 | 29.6400 | +20.733% | 3 | 344 | -67.443% |
| 2026-04-24 | 25.0000 | 25.1800 | 24.0500 | 24.5500 | -19.771% | 12 | 344 | -60.692% |
| 2026-04-23 | 29.8000 | 30.8000 | 29.8000 | 30.6000 | -2.703% | 32 | 336 | -68.464% |
| 2026-04-22 | 31.9300 | 31.9300 | 30.9000 | 31.4500 | -11.408% | 103 | 331 | -69.316% |
| 2026-04-21 | 35.3500 | 35.5000 | 35.3000 | 35.5000 | -10.579% | 9 | 239 | -72.817% |
| 2026-04-20 | 39.4500 | 39.7500 | 39.4500 | 39.7000 | -13.808% | 26 | 240 | -75.693% |
| 2026-04-13 | 46.0600 | 46.0600 | 46.0600 | 46.0600 | -1.265% | 50 | 238 | -79.049% |
| 2026-04-10 | 44.4000 | 47.2000 | 44.4000 | 46.6500 | +3.690% | 9 | 288 | -79.314% |
| 2026-04-01 | 44.9900 | 44.9900 | 44.9900 | 44.9900 | +0.536% | 3 | 286 | -78.551% |
| 2026-03-25 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -38.105% | 6 | 286 | -78.436% |
| 2025-12-31 | 72.3000 | 72.3000 | 72.3000 | 72.3000 | +22.542% | 2 | 278 | -86.653% |
| 2025-11-26 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -7.813% | 3 | 275 | -83.644% |
| 2025-11-21 | 66.0000 | 66.0000 | 64.0000 | 64.0000 | +33.306% | 500 | 275 | -84.922% |
| 2025-11-05 | 48.1100 | 48.1100 | 48.0100 | 48.0100 | +6.618% | 50 | 604 | -79.900% |
| 2025-10-30 | 45.0300 | 45.0300 | 45.0300 | 45.0300 | +6.078% | 20 | 604 | -78.570% |
| 2025-10-29 | 42.3900 | 42.4500 | 42.3900 | 42.4500 | -0.352% | 50 | 604 | -77.267% |
| 2025-10-28 | 42.5000 | 43.0000 | 42.3000 | 42.6000 | +1.429% | 501 | 555 | -77.347% |
| 2025-10-27 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -4.654% | 20 | 54 | -77.024% |
| 2025-10-09 | 44.9000 | 44.9000 | 44.0500 | 44.0500 | -22.706% | 4 | 54 | -78.093% |
| 2025-02-03 | 56.9900 | 56.9900 | 56.9900 | 56.9900 | +5.245% | 1 | 54 | -83.067% |
| 2025-01-23 | 54.1500 | 54.1500 | 54.1500 | 54.1500 | -17.328% | 50 | 53 | -82.179% |
| 2025-01-14 | 65.7000 | 65.7000 | 65.5000 | 65.5000 | 0.000% | 3 | 3 | -85.267% |