ARM270115P00185000
ARM Jan 15 2027 185.00 Put
optionOPRA
EODOct 20, 2026
10.98USD+27.674%(+2.38)64Vol608OI
ARM270115P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 10.4500 | 10.9800 | 10.4500 | 10.9800 | +27.674% | 64 | 586 | 0.000% |
| 2026-10-19 | 8.9200 | 8.9200 | 8.6000 | 8.6000 | -15.686% | 4 | 584 | +27.674% |
| 2026-10-16 | 7.8500 | 10.2000 | 7.8500 | 10.2000 | +31.613% | 15 | 581 | +7.647% |
| 2026-10-14 | 7.7000 | 7.8500 | 7.6200 | 7.7500 | +51.072% | 39 | 576 | +41.677% |
| 2026-10-13 | 5.4500 | 5.4500 | 5.1300 | 5.1300 | +2.600% | 4 | 573 | +114.035% |
| 2026-10-12 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | +12.867% | 6 | 572 | +119.600% |
| 2026-10-09 | 4.4000 | 4.6000 | 4.4000 | 4.4300 | +26.571% | 4 | 570 | +147.856% |
| 2026-10-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +38.889% | 1 | 571 | +213.714% |
| 2026-10-06 | 2.3300 | 2.5200 | 2.3300 | 2.5200 | -10.954% | 2 | 571 | +335.714% |
| 2026-10-05 | 3.2500 | 3.2500 | 2.8300 | 2.8300 | -11.563% | 3 | 572 | +287.986% |
| 2026-10-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -21.951% | 1 | 573 | +243.125% |
| 2026-10-01 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -17.172% | 8 | 566 | +167.805% |
| 2026-09-30 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | +11.236% | 15 | 551 | +121.818% |
| 2026-09-29 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -13.086% | 2 | 550 | +146.742% |
| 2026-09-28 | 5.3300 | 5.3300 | 5.1200 | 5.1200 | +24.878% | 46 | 550 | +114.453% |
| 2026-09-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +25.767% | 1 | 549 | +167.805% |
| 2026-09-23 | 3.1200 | 3.3000 | 3.1200 | 3.2600 | -6.857% | 8 | 549 | +236.810% |
| 2026-09-22 | 3.5500 | 3.5500 | 3.4700 | 3.5000 | -19.540% | 5 | 553 | +213.714% |
| 2026-09-21 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -38.472% | 1 | 553 | +152.414% |
| 2026-09-18 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -27.857% | 1 | 554 | +55.304% |
| 2026-09-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.220% | 1 | 555 | +12.041% |
| 2026-09-15 | 9.5000 | 10.4500 | 9.5000 | 10.4500 | -5.000% | 2 | 555 | +5.072% |
| 2026-09-14 | 10.7600 | 11.0000 | 10.1900 | 11.0000 | +22.222% | 3 | 552 | -0.182% |
| 2026-09-10 | 9.4500 | 9.5500 | 9.0000 | 9.0000 | +8.434% | 22 | 537 | +22.000% |
| 2026-09-09 | 8.3300 | 8.3300 | 8.3000 | 8.3000 | -6.109% | 3 | 537 | +32.289% |
| 2026-09-08 | 8.6000 | 9.3500 | 8.6000 | 8.8400 | -8.866% | 23 | 545 | +24.208% |
| 2026-09-04 | 9.5900 | 9.7000 | 9.3200 | 9.7000 | -26.515% | 17 | 559 | +13.196% |
| 2026-09-03 | 13.0900 | 13.2000 | 13.0900 | 13.2000 | +10.924% | 4 | 556 | -16.818% |
| 2026-09-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -2.857% | 10 | 566 | -7.731% |
| 2026-09-01 | 12.9000 | 12.9000 | 12.2000 | 12.2500 | +1.240% | 15 | 561 | -10.367% |
| 2026-08-31 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.110% | 1 | 562 | -9.256% |
| 2026-08-27 | 12.1500 | 12.1500 | 10.7900 | 11.8500 | -3.659% | 18 | 578 | -7.342% |
| 2026-08-26 | 13.8000 | 13.8000 | 12.3000 | 12.3000 | -12.143% | 7 | 575 | -10.732% |
| 2026-08-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.358% | 1 | 576 | -21.571% |
| 2026-08-20 | 13.8500 | 13.9500 | 13.8500 | 13.9500 | +0.288% | 6 | 572 | -21.290% |
| 2026-08-18 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +18.383% | 3 | 569 | -21.064% |
| 2026-08-12 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -30.060% | 5 | 569 | -6.553% |
| 2026-08-04 | 18.4500 | 18.4500 | 16.8000 | 16.8000 | -27.273% | 23 | 573 | -34.643% |
| 2026-08-03 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +8.706% | 1 | 572 | -52.468% |
| 2026-07-31 | 21.2500 | 21.4000 | 21.2500 | 21.2500 | -5.973% | 81 | 491 | -48.329% |
| 2026-07-30 | 23.0000 | 23.3100 | 22.5500 | 22.6000 | -17.216% | 39 | 465 | -51.416% |
| 2026-07-29 | 27.7000 | 27.9900 | 27.3000 | 27.3000 | -5.862% | 30 | 475 | -59.780% |
| 2026-07-17 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +10.476% | 1 | 474 | -62.138% |
| 2026-07-16 | 26.5000 | 26.5000 | 26.2500 | 26.2500 | +10.294% | 6 | 479 | -58.171% |
| 2026-07-15 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +4.158% | 1 | 478 | -53.866% |
| 2026-07-14 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +15.696% | 1 | 479 | -51.947% |
| 2026-07-13 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +8.815% | 1 | 479 | -44.405% |
| 2026-07-10 | 18.1000 | 18.1500 | 18.1000 | 18.1500 | -12.698% | 9 | 470 | -39.504% |
| 2026-07-08 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | +2.414% | 1 | 470 | -47.186% |
| 2026-07-07 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +25.464% | 10 | 480 | -45.911% |
| 2026-07-01 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -7.118% | 1 | 479 | -32.138% |
| 2026-06-26 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | +6.937% | 1 | 480 | -36.969% |
| 2026-06-23 | 16.2700 | 16.2900 | 16.2500 | 16.2900 | +16.191% | 5 | 475 | -32.597% |
| 2026-06-22 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +12.882% | 2 | 473 | -21.683% |
| 2026-06-18 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -9.607% | 2 | 475 | -11.594% |
| 2026-06-16 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -18.360% | 1 | 474 | -20.087% |
| 2026-06-12 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -10.479% | 1 | 475 | -34.759% |
| 2026-06-11 | 19.0000 | 19.0000 | 18.8000 | 18.8000 | +31.653% | 11 | 464 | -41.596% |
| 2026-06-02 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -16.977% | 10 | 474 | -23.109% |
| 2026-05-28 | 17.3000 | 17.3000 | 17.2000 | 17.2000 | -14.000% | 2 | 473 | -36.163% |
| 2026-05-27 | 19.7500 | 20.0000 | 19.6500 | 20.0000 | +4.439% | 40 | 434 | -45.100% |
| 2026-05-22 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -6.357% | 15 | 419 | -42.663% |
| 2026-05-21 | 21.9200 | 21.9200 | 20.4500 | 20.4500 | -14.969% | 6 | 415 | -46.308% |
| 2026-05-20 | 23.8000 | 24.0500 | 23.8000 | 24.0500 | -14.565% | 7 | 415 | -54.345% |
| 2026-05-19 | 28.9500 | 28.9500 | 27.8500 | 28.1500 | -5.695% | 10 | 408 | -60.995% |
| 2026-05-18 | 32.0500 | 32.0500 | 29.8500 | 29.8500 | +5.776% | 22 | 408 | -63.216% |
| 2026-05-14 | 28.2100 | 28.2200 | 28.2100 | 28.2200 | +0.213% | 5 | 413 | -61.091% |
| 2026-05-13 | 28.0500 | 28.1600 | 28.0500 | 28.1600 | -10.942% | 34 | 425 | -61.009% |
| 2026-05-12 | 31.6300 | 31.6300 | 31.6200 | 31.6200 | +1.672% | 21 | 404 | -65.275% |
| 2026-05-11 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +6.873% | 2 | 403 | -64.695% |
| 2026-05-08 | 28.2000 | 29.4500 | 28.2000 | 29.1000 | +11.923% | 75 | 402 | -62.268% |
| 2026-05-06 | 27.1200 | 27.4500 | 26.0000 | 26.0000 | -18.084% | 23 | 414 | -57.769% |
| 2026-05-05 | 31.8100 | 31.8100 | 31.7400 | 31.7400 | -0.813% | 17 | 397 | -65.406% |
| 2026-05-01 | 31.9000 | 32.0400 | 31.9000 | 32.0000 | -5.605% | 20 | 377 | -65.688% |
| 2026-04-30 | 33.9900 | 33.9900 | 33.9000 | 33.9000 | -6.224% | 2 | 376 | -67.611% |
| 2026-04-29 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | +35.495% | 1 | 376 | -69.627% |
| 2026-04-24 | 28.0500 | 28.0500 | 26.6800 | 26.6800 | -31.131% | 24 | 376 | -58.846% |
| 2026-04-21 | 38.7400 | 38.7400 | 38.7400 | 38.7400 | -9.592% | 1 | 366 | -71.657% |
| 2026-04-20 | 42.5500 | 42.8500 | 42.5000 | 42.8500 | -16.390% | 3 | 366 | -74.376% |
| 2026-04-10 | 50.5000 | 51.2500 | 50.5000 | 51.2500 | +10.097% | 3 | 363 | -78.576% |
| 2025-10-14 | 46.3000 | 46.5500 | 46.3000 | 46.5500 | -5.386% | 6 | 362 | -76.412% |
| 2025-10-13 | 49.4000 | 49.4000 | 49.2000 | 49.2000 | -5.111% | 2 | 362 | -77.683% |
| 2025-10-02 | 52.3500 | 52.3500 | 51.8500 | 51.8500 | -4.247% | 16 | 362 | -78.824% |
| 2025-10-01 | 54.1500 | 54.1500 | 54.1500 | 54.1500 | -5.166% | 3 | 363 | -79.723% |
| 2025-09-25 | 57.1000 | 57.1000 | 57.1000 | 57.1000 | -0.349% | 10 | 363 | -80.771% |
| 2025-09-23 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | +8.523% | 5 | 353 | -80.838% |
| 2025-07-22 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | +4.142% | 2 | 353 | -79.205% |
| 2025-07-17 | 50.6500 | 50.7000 | 50.6500 | 50.7000 | -25.769% | 2 | 353 | -78.343% |
| 2025-05-21 | 68.2500 | 68.3000 | 68.1000 | 68.3000 | +2.939% | 17 | 354 | -83.924% |
| 2025-05-16 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | -0.674% | 10 | 354 | -83.451% |
| 2025-05-15 | 67.1000 | 67.1000 | 66.8000 | 66.8000 | -1.548% | 3 | 354 | -83.563% |
| 2025-02-25 | 67.8500 | 67.8500 | 67.8500 | 67.8500 | +9.084% | 3 | 351 | -83.817% |
| 2025-02-21 | 62.2000 | 62.2000 | 62.2000 | 62.2000 | -12.308% | 700 | 351 | -82.347% |
| 2024-10-28 | 70.9300 | 70.9300 | 70.9300 | 70.9300 | +4.033% | 1 | 1 | -84.520% |
| 2024-10-14 | 68.1800 | 68.1800 | 68.1800 | 68.1800 | 0.000% | 1 | 1 | -83.896% |