ARM270115P00210000
ARM Jan 15 2027 210.00 Put
optionOPRA
EODOct 21, 2026
18.55USD-10.602%(-2.20)209Vol3,450OI
ARM270115P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 20.6000 | 20.7000 | 18.5500 | 18.5500 | -10.602% | 209 | 3,505 | 0.000% |
| 2026-10-20 | 19.0700 | 20.7500 | 19.0500 | 20.7500 | +19.321% | 155 | 3,429 | -10.602% |
| 2026-10-19 | 18.0100 | 18.1200 | 17.0500 | 17.3900 | -3.389% | 16 | 3,431 | +6.671% |
| 2026-10-16 | 15.1000 | 18.0000 | 15.1000 | 18.0000 | +19.205% | 61 | 3,399 | +3.056% |
| 2026-10-15 | 18.3000 | 18.3000 | 14.8500 | 15.1000 | +1.342% | 19 | 3,407 | +22.848% |
| 2026-10-14 | 13.0000 | 15.8500 | 13.0000 | 14.9000 | +31.858% | 994 | 2,788 | +24.497% |
| 2026-10-13 | 12.0000 | 12.0000 | 10.2500 | 11.3000 | +7.619% | 24 | 2,796 | +64.159% |
| 2026-10-12 | 10.2800 | 10.6500 | 9.5900 | 10.5000 | +14.130% | 158 | 2,654 | +76.667% |
| 2026-10-09 | 8.0100 | 9.8500 | 8.0100 | 9.2000 | +6.236% | 24 | 2,638 | +101.630% |
| 2026-10-08 | 7.4500 | 9.7500 | 7.4100 | 8.6600 | +44.816% | 273 | 2,698 | +114.203% |
| 2026-10-07 | 6.1100 | 6.1100 | 5.9800 | 5.9800 | +8.727% | 3 | 2,695 | +210.201% |
| 2026-10-06 | 5.1000 | 5.5500 | 5.1000 | 5.5000 | -11.147% | 5 | 2,691 | +237.273% |
| 2026-10-05 | 6.9500 | 6.9500 | 6.1200 | 6.1900 | -4.769% | 12 | 2,693 | +199.677% |
| 2026-10-02 | 7.2500 | 7.2500 | 6.5000 | 6.5000 | -23.977% | 3 | 2,695 | +185.385% |
| 2026-10-01 | 9.9000 | 9.9000 | 8.2000 | 8.5500 | -10.471% | 12 | 2,687 | +116.959% |
| 2026-09-30 | 8.7600 | 9.9000 | 8.7600 | 9.5500 | +8.523% | 52 | 2,671 | +94.241% |
| 2026-09-29 | 9.3500 | 9.3500 | 8.5500 | 8.8000 | -11.558% | 78 | 2,627 | +110.795% |
| 2026-09-28 | 9.4500 | 10.7000 | 9.4500 | 9.9500 | +31.788% | 39 | 2,606 | +86.432% |
| 2026-09-25 | 7.2100 | 7.5500 | 7.2100 | 7.5500 | -2.581% | 3 | 2,605 | +145.695% |
| 2026-09-24 | 8.0500 | 8.1800 | 7.5000 | 7.7500 | +22.627% | 16 | 2,598 | +139.355% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.3200 | 6.3200 | -8.406% | 2 | 2,599 | +193.513% |
| 2026-09-22 | 7.7000 | 7.7200 | 6.9000 | 6.9000 | -8.000% | 4 | 2,601 | +168.841% |
| 2026-09-21 | 9.0500 | 9.8500 | 7.5000 | 7.5000 | -38.221% | 30 | 2,578 | +147.333% |
| 2026-09-18 | 13.8000 | 13.8000 | 12.1400 | 12.1400 | -19.603% | 67 | 2,575 | +52.801% |
| 2026-09-17 | 14.7400 | 15.1000 | 14.7400 | 15.1000 | -20.526% | 4 | 2,576 | +22.848% |
| 2026-09-16 | 17.3000 | 19.0000 | 17.3000 | 19.0000 | +0.796% | 14 | 2,578 | -2.368% |
| 2026-09-15 | 18.3200 | 19.2000 | 17.9000 | 18.8500 | -5.181% | 10 | 2,576 | -1.592% |
| 2026-09-14 | 19.6100 | 19.8800 | 18.4500 | 19.8800 | +35.607% | 79 | 2,526 | -6.690% |
| 2026-09-11 | 14.5100 | 14.6600 | 14.5100 | 14.6600 | -10.061% | 2 | 2,527 | +26.535% |
| 2026-09-10 | 17.3000 | 17.3000 | 16.3000 | 16.3000 | +7.378% | 20 | 2,509 | +13.804% |
| 2026-09-09 | 15.6400 | 15.6400 | 15.1800 | 15.1800 | -4.828% | 2 | 2,509 | +22.200% |
| 2026-09-08 | 16.9500 | 16.9500 | 15.7500 | 15.9500 | -4.776% | 37 | 2,512 | +16.301% |
| 2026-09-04 | 17.0600 | 17.0600 | 16.6000 | 16.7500 | -17.284% | 15 | 2,525 | +10.746% |
| 2026-09-03 | 23.2000 | 23.2000 | 20.2500 | 20.2500 | -7.323% | 8 | 2,521 | -8.395% |
| 2026-09-02 | 21.7500 | 21.8500 | 21.7500 | 21.8500 | +3.555% | 10 | 2,516 | -15.103% |
| 2026-09-01 | 22.2000 | 22.2000 | 21.1000 | 21.1000 | +3.431% | 149 | 2,489 | -12.085% |
| 2026-08-31 | 20.9000 | 21.3500 | 20.4000 | 20.4000 | -6.422% | 6 | 2,492 | -9.069% |
| 2026-08-28 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -0.547% | 3 | 2,495 | -14.908% |
| 2026-08-26 | 23.5500 | 23.5500 | 21.9200 | 21.9200 | -5.517% | 26 | 2,496 | -15.374% |
| 2026-08-25 | 23.0000 | 23.2000 | 23.0000 | 23.2000 | -10.251% | 2 | 2,498 | -20.043% |
| 2026-08-24 | 26.2500 | 26.2500 | 25.8500 | 25.8500 | +7.039% | 8 | 2,504 | -28.240% |
| 2026-08-21 | 24.0500 | 24.4000 | 23.8000 | 24.1500 | +3.426% | 261 | 2,392 | -23.188% |
| 2026-08-19 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +4.428% | 4 | 2,389 | -20.557% |
| 2026-08-18 | 22.0800 | 22.4000 | 22.0700 | 22.3600 | +24.916% | 4 | 2,388 | -17.039% |
| 2026-08-17 | 17.3300 | 17.9000 | 16.7500 | 17.9000 | -0.556% | 2,004 | 1,477 | +3.631% |
| 2026-08-14 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.433% | 15 | 1,462 | +3.056% |
| 2026-08-13 | 18.4300 | 18.6400 | 18.4300 | 18.6400 | -5.140% | 2 | 1,462 | -0.483% |
| 2026-08-12 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -5.301% | 5 | 1,466 | -5.598% |
| 2026-08-11 | 21.1000 | 21.1000 | 20.7500 | 20.7500 | -5.251% | 6 | 1,460 | -10.602% |
| 2026-08-10 | 22.6000 | 22.6000 | 21.9000 | 21.9000 | -12.400% | 30 | 1,445 | -15.297% |
| 2026-08-04 | 27.2600 | 27.2600 | 25.0000 | 25.0000 | -31.015% | 11 | 1,447 | -25.800% |
| 2026-08-03 | 37.1000 | 37.1000 | 36.2400 | 36.2400 | +15.783% | 2 | 1,447 | -48.813% |
| 2026-07-31 | 28.4000 | 31.3000 | 28.4000 | 31.3000 | -7.396% | 18 | 1,464 | -40.735% |
| 2026-07-30 | 34.1000 | 34.6600 | 33.0000 | 33.8000 | -17.279% | 112 | 1,387 | -45.118% |
| 2026-07-29 | 41.5400 | 41.5400 | 40.8600 | 40.8600 | +14.390% | 2 | 1,387 | -54.601% |
| 2026-07-28 | 38.0000 | 38.0500 | 35.7200 | 35.7200 | +0.591% | 27 | 1,374 | -48.068% |
| 2026-07-27 | 33.6000 | 35.6300 | 33.6000 | 35.5100 | +7.378% | 50 | 1,342 | -47.761% |
| 2026-07-24 | 33.0700 | 33.0700 | 33.0600 | 33.0700 | +5.352% | 30 | 1,312 | -43.907% |
| 2026-07-22 | 31.2900 | 31.3900 | 31.2900 | 31.3900 | -11.453% | 6 | 1,314 | -40.905% |
| 2026-07-17 | 40.1400 | 40.4200 | 35.4500 | 35.4500 | -6.784% | 7 | 1,312 | -47.673% |
| 2026-07-16 | 38.1000 | 38.1000 | 38.0300 | 38.0300 | +12.882% | 11 | 1,313 | -51.223% |
| 2026-07-15 | 33.6900 | 33.7100 | 33.6900 | 33.6900 | +4.627% | 6 | 1,307 | -44.939% |
| 2026-07-14 | 32.0000 | 32.2000 | 32.0000 | 32.2000 | +25.929% | 2 | 1,307 | -42.391% |
| 2026-07-09 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | -14.338% | 1 | 1,307 | -27.454% |
| 2026-07-07 | 30.0000 | 30.2000 | 29.8000 | 29.8500 | +15.251% | 13 | 1,304 | -37.856% |
| 2026-07-06 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -7.829% | 1 | 1,303 | -28.378% |
| 2026-07-02 | 27.7000 | 28.1000 | 27.6000 | 28.1000 | +21.487% | 501 | 803 | -33.986% |
| 2026-06-29 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | +0.043% | 2 | 801 | -19.801% |
| 2026-06-25 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | -6.397% | 1 | 801 | -19.766% |
| 2026-06-24 | 24.0500 | 24.7000 | 23.8300 | 24.7000 | +30.481% | 45 | 795 | -24.899% |
| 2026-06-18 | 18.0000 | 18.9300 | 18.0000 | 18.9300 | +0.424% | 8 | 797 | -2.007% |
| 2026-06-17 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -1.823% | 1 | 798 | -1.592% |
| 2026-06-15 | 19.6200 | 19.6700 | 19.2000 | 19.2000 | -29.799% | 20 | 807 | -3.385% |
| 2026-06-11 | 27.4200 | 27.4200 | 27.3500 | 27.3500 | -1.795% | 2 | 807 | -32.176% |
| 2026-06-10 | 27.9000 | 27.9000 | 27.8500 | 27.8500 | -6.606% | 2 | 807 | -33.393% |
| 2026-06-09 | 29.8200 | 29.8200 | 29.8200 | 29.8200 | +23.478% | 5 | 802 | -37.793% |
| 2026-06-08 | 24.3000 | 24.4000 | 24.1500 | 24.1500 | +14.891% | 12 | 808 | -23.188% |
| 2026-06-04 | 21.4000 | 21.4000 | 20.9400 | 21.0200 | +4.059% | 4 | 807 | -11.751% |
| 2026-06-03 | 19.2500 | 20.2000 | 19.2500 | 20.2000 | -8.182% | 2 | 807 | -8.168% |
| 2026-06-01 | 21.6000 | 22.0000 | 21.5000 | 22.0000 | -8.940% | 14 | 799 | -15.682% |
| 2026-05-29 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | -2.107% | 1 | 800 | -23.220% |
| 2026-05-28 | 25.0000 | 25.0000 | 24.1000 | 24.6800 | -14.454% | 45 | 800 | -24.838% |
| 2026-05-27 | 28.5500 | 28.8500 | 28.0500 | 28.8500 | +7.050% | 13 | 796 | -35.702% |
| 2026-05-26 | 26.9900 | 26.9900 | 26.9000 | 26.9500 | -4.534% | 3 | 797 | -31.169% |
| 2026-05-22 | 27.9000 | 28.2300 | 27.4100 | 28.2300 | -0.773% | 51 | 828 | -34.290% |
| 2026-05-21 | 31.1200 | 31.1300 | 28.3500 | 28.4500 | -16.324% | 584 | 460 | -34.798% |
| 2026-05-20 | 35.8100 | 35.8100 | 34.0000 | 34.0000 | -21.659% | 3 | 461 | -45.441% |
| 2026-05-18 | 44.2000 | 44.2000 | 43.4000 | 43.4000 | +1.402% | 2 | 461 | -57.258% |
| 2026-05-11 | 42.6000 | 43.4500 | 42.6000 | 42.8000 | +1.039% | 49 | 505 | -56.659% |
| 2026-05-08 | 42.1600 | 42.3600 | 42.1600 | 42.3600 | -0.094% | 4 | 505 | -56.209% |
| 2026-05-07 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +13.856% | 2 | 503 | -56.250% |
| 2026-05-06 | 38.6900 | 40.7200 | 37.2400 | 37.2400 | -15.842% | 5 | 499 | -50.188% |
| 2026-05-05 | 45.7200 | 46.3000 | 44.2500 | 44.2500 | -7.427% | 46 | 454 | -58.079% |
| 2026-05-04 | 46.9000 | 49.0000 | 46.9000 | 47.8000 | +10.393% | 32 | 426 | -61.192% |
| 2026-05-01 | 45.0400 | 45.0400 | 43.3000 | 43.3000 | -13.400% | 11 | 416 | -57.159% |
| 2026-04-29 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 0.000% | 10 | 406 | -62.900% |
| 2026-04-28 | 50.1500 | 50.1500 | 50.0000 | 50.0000 | +12.613% | 11 | 410 | -62.900% |
| 2026-04-27 | 43.0000 | 47.5000 | 43.0000 | 44.4000 | +15.026% | 62 | 390 | -58.221% |
| 2026-04-24 | 40.4000 | 40.4000 | 38.6000 | 38.6000 | -13.839% | 7 | 390 | -51.943% |
| 2026-04-23 | 47.2500 | 47.2500 | 44.8000 | 44.8000 | -10.040% | 10 | 384 | -58.594% |
| 2026-04-22 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | -48.114% | 1 | 380 | -62.751% |
| 2026-03-13 | 95.9800 | 95.9800 | 95.9800 | 95.9800 | +12.587% | 1 | 379 | -80.673% |
| 2026-02-24 | 85.2500 | 85.2500 | 85.2500 | 85.2500 | +31.214% | 1 | 380 | -78.240% |
| 2025-10-10 | 64.9700 | 64.9700 | 64.9700 | 64.9700 | -2.418% | 1 | 379 | -71.448% |
| 2025-10-09 | 66.5800 | 66.5800 | 66.5800 | 66.5800 | -1.683% | 1 | 379 | -72.139% |
| 2025-10-08 | 67.7200 | 67.7200 | 67.7200 | 67.7200 | -3.930% | 1 | 379 | -72.608% |
| 2025-10-03 | 70.4900 | 70.4900 | 70.4900 | 70.4900 | +4.740% | 1 | 379 | -73.684% |
| 2025-09-15 | 67.3000 | 67.3000 | 67.3000 | 67.3000 | -14.918% | 1 | 379 | -72.437% |
| 2025-08-07 | 79.1000 | 79.1000 | 79.1000 | 79.1000 | +18.965% | 1 | 379 | -76.549% |
| 2025-07-24 | 66.4900 | 66.4900 | 66.4900 | 66.4900 | -3.358% | 32 | 379 | -72.101% |
| 2025-07-23 | 68.8500 | 68.8500 | 68.8000 | 68.8000 | -45.656% | 2 | 387 | -73.038% |
| 2025-04-08 | 126.2000 | 126.6000 | 126.2000 | 126.6000 | +0.636% | 2 | 387 | -85.348% |
| 2025-04-07 | 129.9000 | 129.9000 | 119.9000 | 125.8000 | +0.963% | 4 | 385 | -85.254% |
| 2025-04-04 | 118.5000 | 124.6000 | 118.5000 | 124.6000 | +9.298% | 10 | 381 | -85.112% |
| 2025-04-03 | 111.4000 | 114.0000 | 111.4000 | 114.0000 | +4.491% | 3 | 376 | -83.728% |
| 2025-03-31 | 109.1000 | 109.1000 | 109.1000 | 109.1000 | +2.634% | 1 | 373 | -82.997% |
| 2025-03-28 | 104.8000 | 106.3000 | 104.8000 | 106.3000 | +4.729% | 4 | 372 | -82.549% |
| 2025-03-27 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | +2.010% | 1 | 370 | -81.724% |
| 2025-03-18 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | +1.427% | 1 | 369 | -81.357% |
| 2025-03-17 | 98.1000 | 98.1000 | 98.1000 | 98.1000 | -1.318% | 1 | 368 | -81.091% |
| 2025-03-14 | 99.5700 | 99.5800 | 99.4100 | 99.4100 | +29.693% | 24 | 367 | -81.340% |
| 2025-02-12 | 76.7000 | 76.7000 | 76.6500 | 76.6500 | +3.302% | 350 | 355 | -75.799% |
| 2025-02-07 | 74.2000 | 74.2000 | 74.2000 | 74.2000 | -10.386% | 2 | 5 | -75.000% |
| 2025-01-16 | 82.8000 | 82.8000 | 82.8000 | 82.8000 | -5.695% | 1 | 4 | -77.597% |
| 2025-01-14 | 88.0000 | 88.1000 | 87.8000 | 87.8000 | +1.691% | 3 | 3 | -78.872% |
| 2024-11-07 | 86.3400 | 86.3400 | 86.3400 | 86.3400 | -0.929% | 1 | 1 | -78.515% |
| 2024-10-29 | 87.1500 | 87.1500 | 87.1500 | 87.1500 | 0.000% | 1 | 1 | -78.715% |