ARM270115P00190000
ARM Jan 15 2027 190.00 Put
optionOPRA
EODOct 20, 2026
12.47USD+22.255%(+2.27)149Vol4,677OI
ARM270115P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 12.1000 | 12.6000 | 11.5500 | 12.4700 | +22.255% | 149 | 4,601 | 0.000% |
| 2026-10-19 | 10.2000 | 10.3000 | 9.6200 | 10.2000 | -10.369% | 156 | 4,480 | +22.255% |
| 2026-10-16 | 9.2500 | 11.3800 | 9.2500 | 11.3800 | +44.968% | 9 | 4,481 | +9.578% |
| 2026-10-15 | 10.0300 | 10.0300 | 7.8500 | 7.8500 | -8.187% | 96 | 4,469 | +58.854% |
| 2026-10-14 | 7.2800 | 9.2700 | 7.2000 | 8.5500 | +50.264% | 351 | 4,532 | +45.848% |
| 2026-10-12 | 5.9500 | 6.0500 | 5.6900 | 5.6900 | +11.788% | 855 | 3,944 | +119.156% |
| 2026-10-09 | 5.3000 | 5.3200 | 5.0900 | 5.0900 | -0.196% | 775 | 3,514 | +144.990% |
| 2026-10-08 | 4.1500 | 5.1000 | 4.0700 | 5.1000 | +50.442% | 264 | 3,513 | +144.510% |
| 2026-10-05 | 3.5000 | 3.5000 | 3.3900 | 3.3900 | -10.317% | 38 | 3,490 | +267.847% |
| 2026-10-02 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -20.421% | 1 | 3,490 | +229.894% |
| 2026-10-01 | 5.2400 | 5.4000 | 4.7500 | 4.7500 | -12.037% | 313 | 3,351 | +162.526% |
| 2026-09-30 | 5.4500 | 5.7500 | 5.4000 | 5.4000 | +5.882% | 114 | 3,244 | +130.926% |
| 2026-09-29 | 5.0500 | 5.2000 | 5.0500 | 5.1000 | -13.706% | 21 | 3,227 | +144.510% |
| 2026-09-28 | 6.5500 | 6.5500 | 5.9100 | 5.9100 | +40.714% | 6 | 3,225 | +110.998% |
| 2026-09-25 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -16.000% | 25 | 3,203 | +196.905% |
| 2026-09-24 | 4.7000 | 5.0000 | 4.5000 | 5.0000 | +35.501% | 27 | 3,200 | +149.400% |
| 2026-09-23 | 3.7200 | 3.7200 | 3.6900 | 3.6900 | -5.385% | 2 | 3,200 | +237.940% |
| 2026-09-22 | 3.9500 | 3.9900 | 3.9000 | 3.9000 | -16.309% | 3 | 3,203 | +219.744% |
| 2026-09-21 | 5.0000 | 5.4700 | 4.6600 | 4.6600 | -38.360% | 20 | 3,208 | +167.597% |
| 2026-09-18 | 8.4500 | 8.4500 | 7.5200 | 7.5600 | -28.679% | 1,432 | 1,806 | +64.947% |
| 2026-09-15 | 11.0000 | 11.0000 | 10.6000 | 10.6000 | -9.013% | 8 | 1,814 | +17.642% |
| 2026-09-14 | 12.4000 | 13.1500 | 11.6500 | 11.6500 | +28.729% | 42 | 1,819 | +7.039% |
| 2026-09-11 | 10.5000 | 10.5000 | 8.8000 | 9.0500 | -12.136% | 38 | 1,833 | +37.790% |
| 2026-09-10 | 10.7500 | 10.7500 | 10.2500 | 10.3000 | +1.980% | 21 | 1,826 | +21.068% |
| 2026-09-08 | 10.3000 | 10.5500 | 10.1000 | 10.1000 | -10.935% | 14 | 1,834 | +23.465% |
| 2026-09-04 | 11.0000 | 11.3400 | 10.4000 | 11.3400 | -20.976% | 13 | 1,844 | +9.965% |
| 2026-09-02 | 14.2000 | 14.3500 | 13.8500 | 14.3500 | +5.205% | 70 | 1,795 | -13.101% |
| 2026-09-01 | 14.8000 | 14.8000 | 13.6400 | 13.6400 | +1.037% | 3 | 1,794 | -8.578% |
| 2026-08-31 | 13.7000 | 13.7000 | 13.5000 | 13.5000 | +1.887% | 2 | 1,796 | -7.630% |
| 2026-08-27 | 12.0600 | 13.2500 | 12.0600 | 13.2500 | -2.574% | 2 | 1,796 | -5.887% |
| 2026-08-26 | 14.5000 | 14.5000 | 13.6000 | 13.6000 | -11.688% | 26 | 1,796 | -8.309% |
| 2026-08-25 | 15.9500 | 15.9500 | 15.1500 | 15.4000 | -9.412% | 11 | 1,801 | -19.026% |
| 2026-08-24 | 17.9000 | 17.9000 | 16.9500 | 17.0000 | +4.359% | 4 | 1,800 | -26.647% |
| 2026-08-21 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | +4.759% | 1 | 1,799 | -23.450% |
| 2026-08-19 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +2.980% | 1 | 1,800 | -19.807% |
| 2026-08-18 | 15.1000 | 15.7800 | 15.1000 | 15.1000 | +22.764% | 114 | 1,686 | -17.417% |
| 2026-08-17 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +4.503% | 1 | 1,685 | +1.382% |
| 2026-08-14 | 11.7000 | 12.0300 | 11.7000 | 11.7700 | -3.918% | 9 | 1,687 | +5.947% |
| 2026-08-13 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -8.240% | 1 | 1,687 | +1.796% |
| 2026-08-12 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -6.643% | 1 | 1,688 | -6.592% |
| 2026-08-11 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -0.694% | 2 | 1,688 | -12.797% |
| 2026-08-10 | 15.7500 | 15.7500 | 14.4000 | 14.4000 | +0.279% | 126 | 1,563 | -13.403% |
| 2026-08-07 | 13.9500 | 15.4500 | 13.9500 | 14.3600 | -7.949% | 9 | 1,561 | -13.162% |
| 2026-08-06 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | -13.333% | 6 | 1,564 | -20.064% |
| 2026-08-04 | 18.9000 | 19.5500 | 17.8600 | 18.0000 | -26.320% | 8 | 1,561 | -30.722% |
| 2026-08-03 | 25.8000 | 25.8000 | 24.4300 | 24.4300 | +0.329% | 5 | 1,559 | -48.956% |
| 2026-07-30 | 24.4000 | 24.4000 | 24.3500 | 24.3500 | -16.323% | 2 | 1,559 | -48.789% |
| 2026-07-29 | 30.0900 | 30.1700 | 28.8000 | 29.1000 | +6.789% | 119 | 1,441 | -57.148% |
| 2026-07-28 | 27.1200 | 27.4500 | 27.1200 | 27.2500 | +12.140% | 45 | 1,441 | -54.239% |
| 2026-07-27 | 24.5500 | 24.6000 | 24.3000 | 24.3000 | -14.437% | 7 | 1,446 | -48.683% |
| 2026-07-16 | 28.8600 | 28.8600 | 28.3000 | 28.4000 | +11.155% | 7 | 1,440 | -56.092% |
| 2026-07-15 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +15.350% | 1 | 1,439 | -51.194% |
| 2026-07-13 | 22.0000 | 22.1500 | 21.9500 | 22.1500 | +0.682% | 12 | 1,438 | -43.702% |
| 2026-07-07 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +22.222% | 1 | 1,437 | -43.318% |
| 2026-07-02 | 17.0700 | 18.0000 | 17.0700 | 18.0000 | +2.857% | 4 | 1,433 | -30.722% |
| 2026-06-29 | 18.5800 | 18.5800 | 17.5000 | 17.5000 | +16.279% | 7 | 1,426 | -28.743% |
| 2026-06-22 | 14.6000 | 15.0500 | 14.6000 | 15.0500 | +8.664% | 3 | 1,423 | -17.143% |
| 2026-06-18 | 13.0000 | 13.8500 | 13.0000 | 13.8500 | -2.465% | 2 | 1,424 | -9.964% |
| 2026-06-17 | 14.3800 | 14.3800 | 14.0000 | 14.2000 | -1.045% | 3 | 1,424 | -12.183% |
| 2026-06-15 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -16.860% | 1 | 1,423 | -13.101% |
| 2026-06-12 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | -14.808% | 1 | 1,424 | -27.752% |
| 2026-06-11 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | -7.909% | 1 | 1,423 | -38.450% |
| 2026-06-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.173% | 2 | 1,425 | -43.318% |
| 2026-06-09 | 17.8000 | 23.7000 | 17.8000 | 23.7000 | +39.412% | 7 | 1,425 | -47.384% |
| 2026-06-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.719% | 1 | 1,425 | -26.647% |
| 2026-06-04 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +9.241% | 1 | 1,424 | -24.653% |
| 2026-06-03 | 16.0800 | 16.1200 | 15.1500 | 15.1500 | -7.622% | 213 | 1,215 | -17.690% |
| 2026-06-02 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -0.304% | 1 | 1,216 | -23.963% |
| 2026-06-01 | 15.6000 | 16.4500 | 15.6000 | 16.4500 | -9.863% | 2 | 1,215 | -24.195% |
| 2026-05-29 | 18.7100 | 18.7100 | 18.2500 | 18.2500 | -3.388% | 2 | 1,215 | -31.671% |
| 2026-05-28 | 20.0000 | 20.1700 | 18.7500 | 18.8900 | -8.964% | 8 | 1,213 | -33.986% |
| 2026-05-27 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +1.467% | 10 | 1,203 | -39.904% |
| 2026-05-26 | 20.4000 | 20.6500 | 20.4000 | 20.4500 | -8.419% | 65 | 1,147 | -39.022% |
| 2026-05-22 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | +4.346% | 1 | 1,148 | -44.156% |
| 2026-05-21 | 23.2000 | 24.0000 | 21.4000 | 21.4000 | -17.054% | 21 | 1,138 | -41.729% |
| 2026-05-20 | 27.1500 | 27.1500 | 25.8000 | 25.8000 | -14.570% | 15 | 1,130 | -51.667% |
| 2026-05-19 | 32.5800 | 32.5800 | 30.2000 | 30.2000 | -8.095% | 5 | 1,125 | -58.709% |
| 2026-05-15 | 33.8500 | 33.8500 | 32.8600 | 32.8600 | +8.449% | 5 | 1,123 | -62.051% |
| 2026-05-14 | 30.5000 | 30.5900 | 30.3000 | 30.3000 | +2.020% | 3 | 1,120 | -58.845% |
| 2026-05-13 | 32.5500 | 32.5500 | 29.7000 | 29.7000 | -12.647% | 4 | 1,120 | -58.013% |
| 2026-05-12 | 34.3300 | 34.3300 | 33.6700 | 34.0000 | +6.416% | 4 | 1,117 | -63.324% |
| 2026-05-11 | 32.5000 | 32.7800 | 31.9500 | 31.9500 | +2.077% | 5 | 1,116 | -60.970% |
| 2026-05-08 | 30.3000 | 31.3000 | 30.3000 | 31.3000 | -3.246% | 1,789 | 520 | -60.160% |
| 2026-05-07 | 29.0000 | 32.3500 | 29.0000 | 32.3500 | +16.158% | 115 | 521 | -61.453% |
| 2026-05-06 | 29.6000 | 29.6000 | 27.8500 | 27.8500 | -22.960% | 24 | 519 | -55.224% |
| 2026-05-04 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | +9.712% | 1 | 520 | -65.505% |
| 2026-05-01 | 34.2400 | 34.2400 | 32.6400 | 32.9500 | -2.370% | 3 | 519 | -62.155% |
| 2026-04-30 | 36.5800 | 36.5800 | 33.7500 | 33.7500 | -11.533% | 463 | 107 | -63.052% |
| 2026-04-28 | 38.3000 | 38.3000 | 38.1500 | 38.1500 | +9.469% | 2 | 109 | -67.313% |
| 2026-04-27 | 30.5500 | 35.1000 | 30.5500 | 34.8500 | +19.966% | 5 | 107 | -64.218% |
| 2026-04-24 | 30.9000 | 31.0000 | 29.0500 | 29.0500 | -19.328% | 16 | 107 | -57.074% |
| 2026-04-23 | 36.6500 | 36.6500 | 34.2000 | 36.0100 | -2.147% | 83 | 95 | -65.371% |
| 2026-04-22 | 39.0000 | 39.0000 | 36.8000 | 36.8000 | -11.432% | 4 | 18 | -66.114% |
| 2026-04-21 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | -4.307% | 1 | 16 | -69.988% |
| 2026-04-20 | 43.4200 | 43.4200 | 43.4200 | 43.4200 | -20.330% | 1 | 16 | -71.281% |
| 2026-03-31 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | -33.939% | 1 | 16 | -77.119% |
| 2025-12-29 | 82.5000 | 82.5000 | 82.5000 | 82.5000 | +52.778% | 9 | 15 | -84.885% |
| 2025-10-22 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +2.759% | 10 | 18 | -76.907% |
| 2025-10-13 | 52.6500 | 52.6500 | 52.5500 | 52.5500 | -8.688% | 2 | 8 | -76.270% |
| 2025-10-01 | 57.7500 | 57.7500 | 57.5500 | 57.5500 | -4.986% | 2 | 8 | -78.332% |
| 2025-09-25 | 60.5700 | 60.5700 | 60.5700 | 60.5700 | +14.283% | 1 | 9 | -79.412% |
| 2025-09-16 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -16.006% | 1 | 9 | -76.472% |
| 2025-08-07 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | +14.415% | 2 | 9 | -80.238% |
| 2025-07-17 | 55.1500 | 55.1500 | 55.1500 | 55.1500 | -9.516% | 2 | 7 | -77.389% |
| 2025-07-07 | 58.1500 | 60.9500 | 58.1500 | 60.9500 | +0.247% | 3 | 7 | -79.541% |
| 2025-02-07 | 60.4500 | 60.8000 | 60.4500 | 60.8000 | +9.156% | 4 | 5 | -79.490% |
| 2025-01-22 | 56.6000 | 56.6000 | 55.7000 | 55.7000 | -18.448% | 2 | 3 | -77.612% |
| 2025-01-16 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | 0.000% | 1 | 1 | -81.742% |