Dark

ARM20270115P200
ARM Jan 15 2027 200.00 Put (ARM270115P00200000)
option OPRA

EOD

Aug 20, 2026

19.50+0.515%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.7000	19.7000	19.5000	19.5000	+0.515%	5	1,432	0.000%
2026-08-19	19.5900	19.5900	19.4000	19.4000	+4.865%	11	1,430	+0.515%
2026-08-18	18.4300	19.4000	18.4300	18.5000	+31.673%	96	1,431	+5.405%
2026-08-17	14.2200	14.2200	14.0500	14.0500	-4.939%	2	1,338	+38.790%
2026-08-14	16.2500	16.2500	14.7000	14.7800	+0.887%	15	1,338	+31.935%
2026-08-13	15.9000	15.9000	14.6500	14.6500	-9.568%	2	1,330	+33.106%
2026-08-12	16.0000	16.2000	16.0000	16.2000	-7.692%	2	1,330	+20.370%
2026-08-11	17.5800	18.3500	17.4800	17.5500	-3.836%	4	1,328	+11.111%
2026-08-10	18.2200	18.5000	18.2200	18.2500	+5.491%	8	1,328	+6.849%
2026-08-07	18.5000	18.5000	16.7000	17.3000	-5.722%	4	1,322	+12.717%
2026-08-06	18.8400	18.9000	18.1500	18.3500	-10.922%	307	1,321	+6.267%
2026-08-05	21.7000	21.7000	20.6000	20.6000	-2.922%	2	1,046	-5.340%
2026-08-04	23.0000	23.6300	21.2200	21.2200	-26.828%	89	1,046	-8.106%
2026-08-03	30.9000	33.0000	29.0000	29.0000	+2.473%	32	1,028	-32.759%
2026-07-31	23.6500	28.3000	23.6500	28.3000	-0.212%	85	1,017	-31.095%
2026-07-30	27.5000	29.8200	27.5000	28.3600	-20.225%	168	1,021	-31.241%
2026-07-29	33.2000	36.4500	33.2000	35.5500	+14.863%	45	916	-45.148%
2026-07-28	33.4500	33.4500	30.9000	30.9500	+4.986%	91	884	-36.995%
2026-07-27	29.6400	29.6500	29.4000	29.4800	-2.545%	21	852	-33.853%
2026-07-24	28.3000	30.2500	28.2400	30.2500	+10.401%	16	843	-35.537%
2026-07-22	28.0000	28.0000	27.4000	27.4000	+2.239%	2	840	-28.832%
2026-07-21	27.3500	27.3500	26.8000	26.8000	-13.965%	11	840	-27.239%
2026-07-17	35.1400	35.5600	30.6500	31.1500	-4.448%	32	844	-37.400%
2026-07-16	32.2000	33.4500	32.2000	32.6000	+9.506%	9	859	-40.184%
2026-07-15	30.0000	30.0000	29.4200	29.7700	+4.824%	4	852	-34.498%
2026-07-14	29.0000	29.0000	28.1800	28.4000	+9.231%	533	849	-31.338%
2026-07-13	25.0000	26.0000	24.8700	26.0000	+15.658%	6	316	-25.000%
2026-07-10	22.8500	23.4500	22.4800	22.4800	+1.034%	11	312	-13.256%
2026-07-09	22.0700	22.2500	22.0700	22.2500	-13.760%	3	303	-12.360%
2026-07-08	25.8000	25.8000	25.8000	25.8000	-4.125%	1	303	-24.419%
2026-07-07	25.0500	26.9100	25.0500	26.9100	+18.494%	23	303	-27.536%
2026-07-06	21.8000	22.7100	21.8000	22.7100	-6.428%	4	288	-14.135%
2026-07-02	22.5000	24.2700	21.9500	24.2700	+25.751%	21	273	-19.654%
2026-06-30	19.4300	19.4300	19.3000	19.3000	-10.399%	6	273	+1.036%
2026-06-29	22.1200	22.1200	21.5400	21.5400	-3.191%	8	278	-9.471%
2026-06-26	21.9000	22.2500	21.9000	22.2500	+8.010%	18	273	-12.360%
2026-06-25	19.0800	20.6000	19.0800	20.6000	-3.963%	36	278	-5.340%
2026-06-24	20.3100	21.4500	20.1500	21.4500	+5.405%	75	304	-9.091%
2026-06-23	21.0500	21.0500	20.3500	20.3500	+15.625%	5	312	-4.177%
2026-06-22	16.7000	18.0000	15.2000	17.6000	+12.676%	34	310	+10.795%
2026-06-18	15.0000	15.8100	14.8500	15.6200	-5.333%	6	295	+24.840%
2026-06-17	16.8800	16.8800	15.9500	16.5000	-1.493%	79	295	+18.182%
2026-06-16	16.5000	17.3000	15.9500	16.7500	+1.638%	25	234	+16.418%
2026-06-15	19.4500	19.4500	16.4800	16.4800	-17.476%	25	240	+18.325%
2026-06-12	20.5500	20.5500	19.9700	19.9700	-15.166%	13	258	-2.354%
2026-06-11	23.6400	23.9000	23.5400	23.5400	-11.437%	14	262	-17.162%
2026-06-10	26.3500	26.7000	24.8500	26.5800	+6.962%	23	258	-26.637%
2026-06-09	20.3900	27.5500	20.3900	24.8500	+17.773%	51	262	-21.529%
2026-06-08	21.2800	21.3000	20.5600	21.1000	-4.525%	11	258	-7.583%
2026-06-05	19.5300	22.4000	19.5300	22.1000	+19.653%	55	256	-11.765%
2026-06-04	18.4700	18.4700	18.4700	18.4700	+8.968%	1	243	+5.577%
2026-06-03	17.4800	19.2100	16.9500	16.9500	-5.042%	10	242	+15.044%
2026-06-02	18.3000	18.5000	17.5000	17.8500	-5.053%	38	238	+9.244%
2026-06-01	17.7900	19.3000	17.5000	18.8000	-10.048%	50	244	+3.723%
2026-05-29	21.7400	23.0500	20.9000	20.9000	-3.687%	9	252	-6.699%
2026-05-28	23.7200	23.7200	21.2000	21.7000	-12.323%	19	252	-10.138%
2026-05-27	23.8200	25.2000	23.8200	24.7500	+4.123%	20	237	-21.212%
2026-05-26	22.5500	24.7000	22.5500	23.7700	-3.492%	30	224	-17.964%
2026-05-22	25.5500	25.5500	24.1500	24.6300	-0.685%	45	205	-20.828%
2026-05-21	27.6000	27.8500	24.6000	24.8000	-17.333%	43	200	-21.371%
2026-05-20	30.9500	30.9500	29.7800	30.0000	-16.201%	38	200	-35.000%
2026-05-19	35.8000	35.8000	35.8000	35.8000	-8.252%	1	184	-45.531%
2026-05-18	40.2000	40.2000	38.8400	39.0200	+1.088%	26	184	-50.026%
2026-05-15	38.1500	38.6000	38.1500	38.6000	+13.529%	7	184	-49.482%
2026-05-14	36.7800	36.7800	34.0000	34.0000	-2.523%	23	178	-42.647%
2026-05-13	35.3200	35.3200	34.8800	34.8800	-11.986%	6	168	-44.094%
2026-05-12	40.0500	40.0500	37.6000	39.6300	+6.389%	4	168	-50.795%
2026-05-11	39.2000	39.2000	36.6500	37.2500	+2.617%	5	168	-47.651%
2026-05-08	34.8000	36.5200	34.8000	36.3000	-3.329%	26	163	-46.281%
2026-05-07	35.6500	37.6000	34.3500	37.5500	+14.832%	19	141	-48.069%
2026-05-06	33.8600	35.5200	32.4000	32.7000	-21.583%	28	137	-40.367%
2026-05-04	39.8500	42.5200	39.8500	41.7000	+8.877%	6	116	-53.237%
2026-05-01	39.4500	39.4500	37.6500	38.3000	-14.566%	9	120	-49.086%
2026-04-28	44.7900	44.8300	44.7900	44.8300	+14.362%	6	120	-56.502%
2026-04-27	39.8000	39.8000	39.2000	39.2000	+15.976%	7	121	-50.255%
2026-04-24	35.7500	35.7500	33.5600	33.8000	-15.837%	43	124	-42.308%
2026-04-23	42.2200	42.4700	39.3700	40.1600	-5.948%	29	122	-51.444%
2026-04-22	44.8000	44.8000	42.7000	42.7000	-11.319%	3	100	-54.333%
2026-04-21	47.5000	48.2500	47.5000	48.1500	-4.559%	4	93	-59.502%
2026-04-20	50.4500	50.4500	50.4500	50.4500	-2.981%	52	93	-61.348%
2026-04-17	52.0000	52.0000	52.0000	52.0000	-16.129%	1	70	-62.500%
2026-04-08	62.0000	62.0000	62.0000	62.0000	-1.195%	1	71	-68.548%
2026-04-06	62.7500	62.7500	62.7500	62.7500	+0.884%	3	71	-68.924%
2026-04-02	62.2000	62.2000	62.2000	62.2000	+6.053%	2	66	-68.650%
2026-04-01	58.7000	58.7000	58.6500	58.6500	-14.066%	2	66	-66.752%
2026-03-24	68.2500	68.2500	68.2500	68.2500	-0.146%	3	65	-71.429%
2026-03-23	68.3500	68.3500	68.3500	68.3500	-20.412%	1	62	-71.470%
2026-03-13	85.8800	85.8800	85.8800	85.8800	+17.419%	1	62	-77.294%
2026-02-25	73.1400	73.1400	73.1400	73.1400	-4.317%	1	64	-73.339%
2026-02-24	76.4400	76.4400	76.4400	76.4400	-7.120%	1	64	-74.490%
2026-02-12	82.3000	82.3000	82.3000	82.3000	-15.329%	1	63	-76.306%
2026-02-05	97.2000	97.2000	97.2000	97.2000	+16.897%	1	63	-79.938%
2026-01-22	83.4000	83.4000	83.1500	83.1500	-5.672%	3	63	-76.548%
2026-01-21	87.6000	88.1500	87.6000	88.1500	-9.311%	12	61	-77.879%
2026-01-14	97.3500	97.3500	97.2000	97.2000	+6.521%	2	61	-79.938%
2026-01-12	91.2500	91.2500	91.2500	91.2500	+3.693%	5	60	-78.630%
2025-12-18	86.9000	88.0000	86.9000	88.0000	+1.010%	21	61	-77.841%
2025-12-17	87.1200	87.1200	87.1200	87.1200	+32.000%	5	41	-77.617%
2025-11-11	66.0000	66.0000	66.0000	66.0000	+1.538%	7	44	-70.455%
2025-11-07	65.4000	65.4000	65.0000	65.0000	+15.044%	5	44	-70.000%
2025-11-03	56.5000	56.5000	56.5000	56.5000	0.000%	2	50	-65.487%
2025-10-24	55.0000	56.5000	55.0000	56.5000	-5.912%	13	50	-65.487%
2025-09-15	60.0000	60.0500	60.0000	60.0500	-1.799%	2	45	-67.527%
2025-09-10	61.2500	61.2500	61.1500	61.1500	-9.941%	2	44	-68.111%
2025-09-09	67.9500	67.9500	67.9000	67.9000	-0.440%	2	44	-71.281%
2025-09-08	68.1500	68.2000	68.1500	68.2000	-1.729%	4	43	-71.408%
2025-09-05	69.4000	69.4000	69.4000	69.4000	+0.945%	2	43	-71.902%
2025-08-22	68.7500	68.7500	68.7500	68.7500	+0.292%	2	43	-71.636%
2025-08-11	68.6500	68.6500	68.5500	68.5500	-2.155%	2	42	-71.554%
2025-08-08	70.0600	70.0600	70.0600	70.0600	-2.762%	2	42	-72.167%
2025-08-06	72.1000	72.1000	72.0500	72.0500	+2.929%	2	42	-72.935%
2025-08-04	70.0000	70.0000	70.0000	70.0000	-2.670%	2	42	-72.143%
2025-08-01	71.9200	71.9200	71.9200	71.9200	+25.405%	2	43	-72.887%
2025-07-30	57.5000	57.5000	57.3500	57.3500	-2.150%	2	43	-65.998%
2025-07-24	58.6100	58.6100	58.6100	58.6100	-5.468%	32	43	-66.729%
2025-07-17	62.0000	62.0000	62.0000	62.0000	-24.848%	2	50	-68.548%
2025-05-13	82.5000	82.5000	82.5000	82.5000	-28.818%	4	53	-76.364%
2025-04-09	115.9000	115.9000	115.9000	115.9000	-0.600%	1	57	-83.175%
2025-04-08	116.6000	116.6000	116.6000	116.6000	+0.431%	1	56	-83.276%
2025-04-07	118.9000	118.9000	114.5500	116.1000	+0.173%	5	55	-83.204%
2025-04-04	111.6000	115.9000	111.6000	115.9000	+9.962%	12	51	-83.175%
2025-04-03	102.6500	105.4000	102.6500	105.4000	+3.333%	8	46	-81.499%
2025-03-31	102.0000	102.0000	102.0000	102.0000	+4.508%	1	44	-80.882%
2025-03-28	94.0000	97.6000	94.0000	97.6000	+2.954%	6	43	-80.020%
2025-03-27	94.8000	94.8000	94.8000	94.8000	+3.607%	1	43	-79.430%
2025-03-18	91.5000	91.5000	91.5000	91.5000	+2.235%	1	42	-78.689%
2025-03-17	89.4000	89.6000	89.0000	89.5000	+0.562%	14	42	-78.212%
2025-03-10	89.0000	89.0000	89.0000	89.0000	-0.814%	1	34	-78.090%
2025-03-04	89.7300	89.7300	89.7300	89.7300	+11.549%	1	34	-78.268%
2025-02-25	80.4400	80.4400	80.4400	80.4400	+19.082%	1	36	-75.758%
2025-02-07	67.5500	67.5500	67.5500	67.5500	+1.244%	2	36	-71.132%
2025-02-06	66.7200	66.7200	66.7200	66.7200	+1.940%	10	35	-70.773%
2025-02-05	64.6900	65.9900	64.6900	65.4500	-12.207%	13	41	-70.206%
2025-01-27	74.5000	74.5500	74.5000	74.5500	+11.269%	2	28	-73.843%
2025-01-23	67.6900	67.6900	67.0000	67.0000	+8.784%	4	27	-70.896%
2025-01-22	64.0500	64.0500	61.5900	61.5900	-17.429%	22	26	-68.339%
2025-01-21	74.5900	74.5900	74.5900	74.5900	-0.347%	1	4	-73.857%
2025-01-17	74.8500	74.8500	74.8500	74.8500	-1.694%	20	4	-73.948%
2024-12-12	76.1400	76.1400	76.1400	76.1400	0.000%	4	4	-74.389%

.dark-mode .G94XgR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G94XgR{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P200ARM Jan 15 2027 200.00 Put (ARM270115P00200000)option OPRA

ARM20270115P200
ARM Jan 15 2027 200.00 Put (ARM270115P00200000)
option OPRA