Dark

ARM20270115P220
ARM Jan 15 2027 220.00 Put (ARM270115P00220000)
option OPRA

EOD

Aug 20, 2026

27.55+1.661%(+0.45)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.5500	27.5500	27.5500	27.5500	+1.661%	22	4,544	0.000%
2026-08-19	28.0500	28.0500	27.1000	27.1000	-1.633%	27	4,542	+1.661%
2026-08-18	27.4000	27.8500	26.4000	27.5500	+30.322%	222	4,535	0.000%
2026-08-17	21.0000	21.1400	20.7000	21.1400	-3.470%	8	4,424	+30.322%
2026-08-13	23.7200	23.7200	21.2500	21.9000	-5.968%	34	4,428	+25.799%
2026-08-12	23.5000	23.8000	22.4500	23.2900	-2.958%	99	4,439	+18.291%
2026-08-11	24.8500	25.5500	24.0000	24.0000	-7.157%	11	4,348	+14.792%
2026-08-10	25.3100	27.0000	25.3100	25.8500	+6.818%	2,013	4,347	+6.576%
2026-08-07	26.5000	26.5000	24.2000	24.2000	-7.280%	325	2,730	+13.843%
2026-08-06	28.3000	28.3000	25.9500	26.1000	-12.121%	8	2,766	+5.556%
2026-08-04	32.0000	32.0000	29.6500	29.7000	-25.057%	131	2,760	-7.239%
2026-08-03	44.0500	44.0500	39.6000	39.6300	+8.575%	28	2,767	-30.482%
2026-07-31	34.3000	36.5400	34.3000	36.5000	-5.538%	40	2,767	-24.521%
2026-07-30	34.3000	38.8500	34.3000	38.6400	-19.382%	39	2,759	-28.701%
2026-07-29	45.3000	47.9300	45.3000	47.9300	+14.282%	21	2,774	-42.520%
2026-07-28	43.4000	43.4000	41.9000	41.9400	+9.647%	41	2,757	-34.311%
2026-07-27	39.8500	39.8500	38.1000	38.2500	-3.042%	127	2,755	-27.974%
2026-07-24	36.4500	39.4500	36.4500	39.4500	+7.493%	19	2,674	-30.165%
2026-07-23	36.7000	36.7000	36.7000	36.7000	+2.657%	4	2,656	-24.932%
2026-07-22	35.8000	35.8000	35.7500	35.7500	+1.562%	2	2,656	-22.937%
2026-07-21	36.3000	36.6000	35.1500	35.2000	-10.089%	22	2,656	-21.733%
2026-07-20	38.2000	39.1500	38.2000	39.1500	-9.480%	4	2,654	-29.630%
2026-07-16	42.0000	43.3500	42.0000	43.2500	+8.125%	30	2,653	-36.301%
2026-07-15	37.0000	40.0000	37.0000	40.0000	+8.284%	3	2,625	-31.125%
2026-07-14	38.6500	38.6500	36.9400	36.9400	+8.615%	6	2,624	-25.420%
2026-07-13	34.5100	34.5100	33.6000	34.0100	+16.234%	4	2,619	-18.994%
2026-07-09	29.0600	29.2600	29.0600	29.2600	-16.519%	3	2,619	-5.844%
2026-07-08	35.0500	35.0500	35.0500	35.0500	+4.972%	2	2,618	-21.398%
2026-07-07	34.2500	34.5600	32.9000	33.3900	+3.728%	9	2,618	-17.490%
2026-07-02	28.8000	32.1900	28.8000	32.1900	+17.740%	4	2,617	-14.414%
2026-07-01	27.6900	27.6900	26.7500	27.3400	+4.232%	3	2,617	+0.768%
2026-06-29	26.8000	26.9500	26.2300	26.2300	-4.444%	10	2,615	+5.032%
2026-06-25	27.2200	27.4500	26.8600	27.4500	+2.809%	6	2,613	+0.364%
2026-06-23	25.9800	27.0000	25.9800	26.7000	+17.881%	4	2,615	+3.184%
2026-06-22	22.6500	22.6500	22.6500	22.6500	+5.251%	1	2,612	+21.634%
2026-06-18	19.9900	21.5200	19.9900	21.5200	+0.326%	65	2,663	+28.020%
2026-06-17	21.6000	21.6000	21.4500	21.4500	-3.855%	13	2,663	+28.438%
2026-06-16	21.3500	22.8000	21.1500	22.3100	+2.669%	9	2,663	+23.487%
2026-06-15	22.9500	22.9500	21.7300	21.7300	-16.262%	151	2,661	+26.783%
2026-06-12	26.9500	26.9500	25.9500	25.9500	-12.626%	3	2,810	+6.166%
2026-06-11	31.0200	31.4700	29.7000	29.7000	-13.963%	5	2,807	-7.239%
2026-06-10	34.5000	34.5200	33.9000	34.5200	+2.616%	8	2,804	-20.191%
2026-06-09	30.2500	33.6400	30.2500	33.6400	+21.884%	8	2,796	-18.103%
2026-06-08	27.8000	27.8000	27.6000	27.6000	-2.128%	8	2,788	-0.181%
2026-06-05	27.1800	28.2000	26.9500	28.2000	+17.500%	13	2,788	-2.305%
2026-06-04	24.0000	24.0000	24.0000	24.0000	+8.157%	500	2,789	+14.792%
2026-06-03	23.4100	23.4100	22.1900	22.1900	-2.590%	3	2,789	+24.155%
2026-06-02	24.8000	24.8000	22.5500	22.7800	-6.944%	12	2,792	+20.939%
2026-06-01	24.8100	25.1700	24.3800	24.4800	-9.333%	112	2,793	+12.541%
2026-05-29	27.0000	27.0000	27.0000	27.0000	-5.891%	4	2,790	+2.037%
2026-05-28	28.3000	28.6900	27.8000	28.6900	-11.204%	176	2,790	-3.974%
2026-05-27	32.7400	32.7400	32.1500	32.3100	+5.073%	23	2,789	-14.732%
2026-05-26	30.6000	31.1500	30.5600	30.7500	-6.677%	26	2,789	-10.407%
2026-05-22	32.3000	32.9500	31.0300	32.9500	+0.304%	24	2,785	-16.388%
2026-05-21	35.0200	35.0200	32.8500	32.8500	-15.379%	50	2,640	-16.134%
2026-05-20	40.4500	40.4500	38.8200	38.8200	-17.684%	610	2,640	-29.031%
2026-05-19	47.8000	47.8000	47.1600	47.1600	-6.706%	1,000	1,307	-41.582%
2026-05-18	50.6000	50.6000	50.3500	50.5500	+0.798%	13	1,307	-45.500%
2026-05-15	50.4000	50.4000	50.0000	50.1500	+11.074%	304	1,307	-45.065%
2026-05-14	46.9000	46.9000	45.0000	45.1500	-2.589%	256	1,406	-38.981%
2026-05-13	47.0000	47.0000	46.3500	46.3500	-5.869%	3	1,161	-40.561%
2026-05-12	49.2400	49.2400	49.2400	49.2400	+1.213%	1	1,161	-44.050%
2026-05-11	48.4500	48.6500	48.4500	48.6500	+4.579%	23	1,161	-43.371%
2026-05-08	46.5200	46.5200	46.5200	46.5200	-2.063%	2	1,138	-40.778%
2026-05-07	47.4400	48.3500	46.5500	47.5000	-3.455%	108	1,138	-42.000%
2026-05-05	49.2000	49.2000	49.2000	49.2000	-8.209%	1	1,133	-44.004%
2026-05-04	53.6000	53.6000	53.6000	53.6000	+6.879%	1	1,134	-48.601%
2026-05-01	49.1500	50.1500	49.1500	50.1500	-8.984%	12	1,126	-45.065%
2026-04-30	55.0000	55.1000	55.0000	55.1000	-4.506%	5	1,126	-50.000%
2026-04-28	57.7000	57.7000	57.7000	57.7000	+12.366%	5	1,121	-52.253%
2026-04-27	48.5700	51.4500	48.5700	51.3500	+15.862%	4	1,116	-46.349%
2026-04-24	45.5000	48.6500	43.8000	44.3200	-19.928%	1,017	1,118	-37.838%
2026-04-22	55.3000	55.3500	55.3000	55.3500	-42.181%	2	111	-50.226%
2025-12-15	95.7300	95.7300	95.7300	95.7300	+12.293%	2	110	-71.221%
2025-12-09	85.2500	85.2500	85.2500	85.2500	-12.912%	1	112	-67.683%
2025-11-21	97.8900	97.8900	97.8900	97.8900	+25.099%	1	112	-71.856%
2025-11-10	78.1500	78.2500	77.9500	78.2500	+13.735%	100	112	-64.792%
2025-10-29	68.8000	68.8000	68.8000	68.8000	-4.854%	1	12	-59.956%
2025-10-14	72.3100	72.3100	72.3100	72.3100	-2.455%	1	11	-61.900%
2025-10-09	74.1300	74.1300	74.1300	74.1300	-3.790%	2	11	-62.836%
2025-10-06	75.3000	77.0500	75.3000	77.0500	+2.761%	6	12	-64.244%
2025-09-15	74.9800	74.9800	74.9800	74.9800	-4.848%	2	9	-63.257%
2025-09-10	78.8000	78.8000	78.8000	78.8000	-7.739%	3	7	-65.038%
2025-09-05	85.4100	85.4100	85.4100	85.4100	+3.590%	6	10	-67.744%
2025-08-28	82.6500	82.6500	82.4500	82.4500	-1.962%	6	13	-66.586%
2025-08-18	84.4000	84.4000	84.1000	84.1000	-2.209%	6	11	-67.241%
2025-08-15	86.0000	86.0000	86.0000	86.0000	+1.176%	3	10	-67.965%
2025-07-31	85.0000	85.0000	85.0000	85.0000	+6.824%	6	7	-67.588%
2025-02-05	79.5700	79.5700	79.5700	79.5700	+5.629%	1	3	-65.376%
2025-01-22	74.6500	75.5700	74.6500	75.3300	-28.462%	6	2	-63.428%
2024-11-15	105.3000	105.3000	105.3000	105.3000	+12.212%	2	1	-73.837%
2024-11-07	93.8400	93.8400	93.8400	93.8400	0.000%	1	1	-70.642%

.dark-mode .JlvMKP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JlvMKP{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P220ARM Jan 15 2027 220.00 Put (ARM270115P00220000)option OPRA

ARM20270115P220
ARM Jan 15 2027 220.00 Put (ARM270115P00220000)
option OPRA