ARM270115P00220000
ARM Jan 15 2027 220.00 Put
optionOPRA
EODOct 20, 2026
25.83USD+19.032%(+4.13)126Vol4,924OI
ARM270115P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 24.1000 | 26.6800 | 24.1000 | 25.8300 | +19.032% | 126 | 4,814 | 0.000% |
| 2026-10-19 | 21.6100 | 22.5000 | 20.8400 | 21.7000 | -7.856% | 216 | 4,790 | +19.032% |
| 2026-10-16 | 20.6000 | 24.2700 | 20.6000 | 23.5500 | +33.503% | 13 | 4,785 | +9.682% |
| 2026-10-15 | 22.7900 | 22.7900 | 17.6400 | 17.6400 | -10.593% | 20 | 4,787 | +46.429% |
| 2026-10-14 | 16.5000 | 19.7300 | 16.5000 | 19.7300 | +37.972% | 20 | 4,788 | +30.917% |
| 2026-10-13 | 15.9000 | 15.9000 | 13.4500 | 14.3000 | +2.878% | 12 | 4,515 | +80.629% |
| 2026-10-12 | 13.5100 | 14.1000 | 13.5100 | 13.9000 | +13.841% | 1,021 | 3,779 | +85.827% |
| 2026-10-09 | 12.2000 | 12.6000 | 12.1800 | 12.2100 | +8.053% | 206 | 3,753 | +111.548% |
| 2026-10-08 | 9.7500 | 12.5000 | 9.7500 | 11.3000 | +36.145% | 401 | 3,656 | +128.584% |
| 2026-10-07 | 8.6000 | 8.6000 | 7.5500 | 8.3000 | +15.278% | 12 | 3,657 | +211.205% |
| 2026-10-06 | 7.2000 | 7.2000 | 6.9000 | 7.2000 | -7.097% | 4 | 3,654 | +258.750% |
| 2026-10-05 | 8.8000 | 8.8000 | 7.7500 | 7.7500 | -10.093% | 146 | 3,696 | +233.290% |
| 2026-10-02 | 8.7500 | 9.7000 | 8.1800 | 8.6200 | -18.294% | 8 | 3,701 | +199.652% |
| 2026-10-01 | 11.3000 | 11.7200 | 10.3100 | 10.5500 | -12.810% | 46 | 3,701 | +144.834% |
| 2026-09-30 | 11.1800 | 12.5500 | 11.1800 | 12.1000 | +9.502% | 26 | 3,704 | +113.471% |
| 2026-09-29 | 11.7000 | 11.7000 | 10.9500 | 11.0500 | -14.672% | 18 | 3,713 | +133.756% |
| 2026-09-28 | 11.0000 | 13.8100 | 11.0000 | 12.9500 | +43.570% | 109 | 3,688 | +99.459% |
| 2026-09-25 | 9.5000 | 9.5000 | 9.0200 | 9.0200 | -18.000% | 12 | 3,694 | +186.364% |
| 2026-09-24 | 8.3500 | 11.0000 | 8.3500 | 11.0000 | +37.500% | 520 | 4,182 | +134.818% |
| 2026-09-23 | 7.8500 | 8.4900 | 7.8500 | 8.0000 | -2.795% | 11 | 4,184 | +222.875% |
| 2026-09-22 | 9.5000 | 9.5000 | 7.8300 | 8.2300 | -16.869% | 44 | 4,174 | +213.852% |
| 2026-09-21 | 11.4500 | 11.5100 | 9.5000 | 9.9000 | -35.039% | 29 | 4,168 | +160.909% |
| 2026-09-18 | 18.0000 | 18.0000 | 15.2400 | 15.2400 | -17.844% | 36 | 4,166 | +69.488% |
| 2026-09-17 | 17.9200 | 18.7000 | 17.6000 | 18.5500 | -15.413% | 14 | 4,162 | +39.245% |
| 2026-09-16 | 21.8800 | 21.9300 | 21.8300 | 21.9300 | -6.282% | 23 | 4,164 | +17.784% |
| 2026-09-15 | 21.5200 | 23.4000 | 21.5200 | 23.4000 | -1.474% | 3 | 4,163 | +10.385% |
| 2026-09-14 | 24.3200 | 25.2000 | 22.5000 | 23.7500 | +32.682% | 36 | 4,134 | +8.758% |
| 2026-09-11 | 20.1900 | 20.1900 | 17.8500 | 17.9000 | -13.735% | 8 | 4,137 | +44.302% |
| 2026-09-10 | 21.7000 | 21.7000 | 20.4500 | 20.7500 | +10.667% | 39 | 4,098 | +24.482% |
| 2026-09-09 | 19.4000 | 19.4000 | 18.5000 | 18.7500 | -6.484% | 34 | 4,117 | +37.760% |
| 2026-09-08 | 20.4800 | 20.4800 | 19.2500 | 20.0500 | -9.888% | 26 | 4,123 | +28.828% |
| 2026-09-04 | 20.7800 | 22.2500 | 20.7800 | 22.2500 | -7.867% | 571 | 4,530 | +16.090% |
| 2026-09-03 | 28.2000 | 28.2000 | 24.1500 | 24.1500 | -9.108% | 4 | 4,531 | +6.957% |
| 2026-09-02 | 26.8500 | 27.0000 | 26.5500 | 26.5700 | +1.801% | 24 | 4,528 | -2.785% |
| 2026-09-01 | 27.2000 | 27.3000 | 25.3500 | 26.1000 | +7.407% | 45 | 4,515 | -1.034% |
| 2026-08-31 | 25.5500 | 25.5500 | 24.3000 | 24.3000 | -8.129% | 104 | 4,569 | +6.296% |
| 2026-08-28 | 25.3000 | 26.4500 | 24.6000 | 26.4500 | +20.173% | 14 | 4,571 | -2.344% |
| 2026-08-27 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -13.107% | 1 | 4,571 | +17.356% |
| 2026-08-26 | 28.2500 | 28.2500 | 25.1900 | 25.3300 | -7.555% | 61 | 4,557 | +1.974% |
| 2026-08-25 | 28.4500 | 28.6800 | 27.4000 | 27.4000 | -11.613% | 23 | 4,555 | -5.730% |
| 2026-08-24 | 31.0500 | 31.0500 | 31.0000 | 31.0000 | +7.826% | 3 | 4,555 | -16.677% |
| 2026-08-21 | 28.6400 | 28.7500 | 28.4800 | 28.7500 | +4.356% | 11 | 4,544 | -10.157% |
| 2026-08-20 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +1.661% | 22 | 4,542 | -6.243% |
| 2026-08-19 | 28.0500 | 28.0500 | 27.1000 | 27.1000 | -1.633% | 27 | 4,535 | -4.686% |
| 2026-08-18 | 27.4000 | 27.8500 | 26.4000 | 27.5500 | +30.322% | 222 | 4,424 | -6.243% |
| 2026-08-17 | 21.0000 | 21.1400 | 20.7000 | 21.1400 | -3.470% | 8 | 4,428 | +22.185% |
| 2026-08-13 | 23.7200 | 23.7200 | 21.2500 | 21.9000 | -5.968% | 34 | 4,439 | +17.945% |
| 2026-08-12 | 23.5000 | 23.8000 | 22.4500 | 23.2900 | -2.958% | 99 | 4,348 | +10.906% |
| 2026-08-11 | 24.8500 | 25.5500 | 24.0000 | 24.0000 | -7.157% | 11 | 4,347 | +7.625% |
| 2026-08-10 | 25.3100 | 27.0000 | 25.3100 | 25.8500 | +6.818% | 2,013 | 2,730 | -0.077% |
| 2026-08-07 | 26.5000 | 26.5000 | 24.2000 | 24.2000 | -7.280% | 325 | 2,766 | +6.736% |
| 2026-08-06 | 28.3000 | 28.3000 | 25.9500 | 26.1000 | -12.121% | 8 | 2,760 | -1.034% |
| 2026-08-04 | 32.0000 | 32.0000 | 29.6500 | 29.7000 | -25.057% | 131 | 2,767 | -13.030% |
| 2026-08-03 | 44.0500 | 44.0500 | 39.6000 | 39.6300 | +8.575% | 28 | 2,767 | -34.822% |
| 2026-07-31 | 34.3000 | 36.5400 | 34.3000 | 36.5000 | -5.538% | 40 | 2,759 | -29.233% |
| 2026-07-30 | 34.3000 | 38.8500 | 34.3000 | 38.6400 | -19.382% | 39 | 2,774 | -33.152% |
| 2026-07-29 | 45.3000 | 47.9300 | 45.3000 | 47.9300 | +14.282% | 21 | 2,757 | -46.109% |
| 2026-07-28 | 43.4000 | 43.4000 | 41.9000 | 41.9400 | +9.647% | 41 | 2,755 | -38.412% |
| 2026-07-27 | 39.8500 | 39.8500 | 38.1000 | 38.2500 | -3.042% | 127 | 2,674 | -32.471% |
| 2026-07-24 | 36.4500 | 39.4500 | 36.4500 | 39.4500 | +7.493% | 19 | 2,656 | -34.525% |
| 2026-07-23 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +2.657% | 4 | 2,656 | -29.619% |
| 2026-07-22 | 35.8000 | 35.8000 | 35.7500 | 35.7500 | +1.562% | 2 | 2,656 | -27.748% |
| 2026-07-21 | 36.3000 | 36.6000 | 35.1500 | 35.2000 | -10.089% | 22 | 2,654 | -26.619% |
| 2026-07-20 | 38.2000 | 39.1500 | 38.2000 | 39.1500 | -9.480% | 4 | 2,653 | -34.023% |
| 2026-07-16 | 42.0000 | 43.3500 | 42.0000 | 43.2500 | +8.125% | 30 | 2,625 | -40.277% |
| 2026-07-15 | 37.0000 | 40.0000 | 37.0000 | 40.0000 | +8.284% | 3 | 2,624 | -35.425% |
| 2026-07-14 | 38.6500 | 38.6500 | 36.9400 | 36.9400 | +8.615% | 6 | 2,619 | -30.076% |
| 2026-07-13 | 34.5100 | 34.5100 | 33.6000 | 34.0100 | +16.234% | 4 | 2,619 | -24.052% |
| 2026-07-09 | 29.0600 | 29.2600 | 29.0600 | 29.2600 | -16.519% | 3 | 2,618 | -11.722% |
| 2026-07-08 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +4.972% | 2 | 2,618 | -26.305% |
| 2026-07-07 | 34.2500 | 34.5600 | 32.9000 | 33.3900 | +3.728% | 9 | 2,618 | -22.642% |
| 2026-07-02 | 28.8000 | 32.1900 | 28.8000 | 32.1900 | +17.740% | 4 | 2,617 | -19.758% |
| 2026-07-01 | 27.6900 | 27.6900 | 26.7500 | 27.3400 | +4.232% | 3 | 2,615 | -5.523% |
| 2026-06-29 | 26.8000 | 26.9500 | 26.2300 | 26.2300 | -4.444% | 10 | 2,613 | -1.525% |
| 2026-06-25 | 27.2200 | 27.4500 | 26.8600 | 27.4500 | +2.809% | 6 | 2,615 | -5.902% |
| 2026-06-23 | 25.9800 | 27.0000 | 25.9800 | 26.7000 | +17.881% | 4 | 2,612 | -3.258% |
| 2026-06-22 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +5.251% | 1 | 2,611 | +14.040% |
| 2026-06-18 | 19.9900 | 21.5200 | 19.9900 | 21.5200 | +0.326% | 65 | 2,663 | +20.028% |
| 2026-06-17 | 21.6000 | 21.6000 | 21.4500 | 21.4500 | -3.855% | 13 | 2,663 | +20.420% |
| 2026-06-16 | 21.3500 | 22.8000 | 21.1500 | 22.3100 | +2.669% | 9 | 2,661 | +15.778% |
| 2026-06-15 | 22.9500 | 22.9500 | 21.7300 | 21.7300 | -16.262% | 151 | 2,810 | +18.868% |
| 2026-06-12 | 26.9500 | 26.9500 | 25.9500 | 25.9500 | -12.626% | 3 | 2,807 | -0.462% |
| 2026-06-11 | 31.0200 | 31.4700 | 29.7000 | 29.7000 | -13.963% | 5 | 2,804 | -13.030% |
| 2026-06-10 | 34.5000 | 34.5200 | 33.9000 | 34.5200 | +2.616% | 8 | 2,796 | -25.174% |
| 2026-06-09 | 30.2500 | 33.6400 | 30.2500 | 33.6400 | +21.884% | 8 | 2,788 | -23.216% |
| 2026-06-08 | 27.8000 | 27.8000 | 27.6000 | 27.6000 | -2.128% | 8 | 2,788 | -6.413% |
| 2026-06-05 | 27.1800 | 28.2000 | 26.9500 | 28.2000 | +17.500% | 13 | 2,789 | -8.404% |
| 2026-06-04 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +8.157% | 500 | 2,789 | +7.625% |
| 2026-06-03 | 23.4100 | 23.4100 | 22.1900 | 22.1900 | -2.590% | 3 | 2,792 | +16.404% |
| 2026-06-02 | 24.8000 | 24.8000 | 22.5500 | 22.7800 | -6.944% | 12 | 2,793 | +13.389% |
| 2026-06-01 | 24.8100 | 25.1700 | 24.3800 | 24.4800 | -9.333% | 112 | 2,790 | +5.515% |
| 2026-05-29 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -5.891% | 4 | 2,790 | -4.333% |
| 2026-05-28 | 28.3000 | 28.6900 | 27.8000 | 28.6900 | -11.204% | 176 | 2,789 | -9.969% |
| 2026-05-27 | 32.7400 | 32.7400 | 32.1500 | 32.3100 | +5.073% | 23 | 2,789 | -20.056% |
| 2026-05-26 | 30.6000 | 31.1500 | 30.5600 | 30.7500 | -6.677% | 26 | 2,807 | -16.000% |
| 2026-05-22 | 32.3000 | 32.9500 | 31.0300 | 32.9500 | +0.304% | 24 | 2,785 | -21.608% |
| 2026-05-21 | 35.0200 | 35.0200 | 32.8500 | 32.8500 | -15.379% | 50 | 2,640 | -21.370% |
| 2026-05-20 | 40.4500 | 40.4500 | 38.8200 | 38.8200 | -17.684% | 610 | 2,413 | -33.462% |
| 2026-05-19 | 47.8000 | 47.8000 | 47.1600 | 47.1600 | -6.706% | 1,000 | 1,419 | -45.229% |
| 2026-05-18 | 50.6000 | 50.6000 | 50.3500 | 50.5500 | +0.798% | 13 | 1,307 | -48.902% |
| 2026-05-15 | 50.4000 | 50.4000 | 50.0000 | 50.1500 | +11.074% | 304 | 1,406 | -48.495% |
| 2026-05-14 | 46.9000 | 46.9000 | 45.0000 | 45.1500 | -2.589% | 256 | 1,161 | -42.791% |
| 2026-05-13 | 47.0000 | 47.0000 | 46.3500 | 46.3500 | -5.869% | 3 | 1,162 | -44.272% |
| 2026-05-12 | 49.2400 | 49.2400 | 49.2400 | 49.2400 | +1.213% | 1 | 1,161 | -47.543% |
| 2026-05-11 | 48.4500 | 48.6500 | 48.4500 | 48.6500 | +4.579% | 23 | 1,138 | -46.906% |
| 2026-05-08 | 46.5200 | 46.5200 | 46.5200 | 46.5200 | -2.063% | 2 | 1,138 | -44.475% |
| 2026-05-07 | 47.4400 | 48.3500 | 46.5500 | 47.5000 | -3.455% | 108 | 1,133 | -45.621% |
| 2026-05-05 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | -8.209% | 1 | 1,134 | -47.500% |
| 2026-05-04 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | +6.879% | 1 | 1,133 | -51.810% |
| 2026-05-01 | 49.1500 | 50.1500 | 49.1500 | 50.1500 | -8.984% | 12 | 1,126 | -48.495% |
| 2026-04-30 | 55.0000 | 55.1000 | 55.0000 | 55.1000 | -4.506% | 5 | 1,121 | -53.122% |
| 2026-04-28 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +12.366% | 5 | 1,116 | -55.234% |
| 2026-04-27 | 48.5700 | 51.4500 | 48.5700 | 51.3500 | +15.862% | 4 | 1,118 | -49.698% |
| 2026-04-24 | 45.5000 | 48.6500 | 43.8000 | 44.3200 | -19.928% | 1,017 | 1,118 | -41.719% |
| 2026-04-22 | 55.3000 | 55.3500 | 55.3000 | 55.3500 | -42.181% | 2 | 111 | -53.333% |
| 2025-12-15 | 95.7300 | 95.7300 | 95.7300 | 95.7300 | +12.293% | 2 | 110 | -73.018% |
| 2025-12-09 | 85.2500 | 85.2500 | 85.2500 | 85.2500 | -12.912% | 1 | 112 | -69.701% |
| 2025-11-21 | 97.8900 | 97.8900 | 97.8900 | 97.8900 | +25.099% | 1 | 112 | -73.613% |
| 2025-11-10 | 78.1500 | 78.2500 | 77.9500 | 78.2500 | +13.735% | 100 | 112 | -66.990% |
| 2025-10-29 | 68.8000 | 68.8000 | 68.8000 | 68.8000 | -4.854% | 1 | 12 | -62.456% |
| 2025-10-14 | 72.3100 | 72.3100 | 72.3100 | 72.3100 | -2.455% | 1 | 11 | -64.279% |
| 2025-10-09 | 74.1300 | 74.1300 | 74.1300 | 74.1300 | -3.790% | 2 | 11 | -65.156% |
| 2025-10-06 | 75.3000 | 77.0500 | 75.3000 | 77.0500 | +2.761% | 6 | 12 | -66.476% |
| 2025-09-15 | 74.9800 | 74.9800 | 74.9800 | 74.9800 | -4.848% | 2 | 9 | -65.551% |
| 2025-09-10 | 78.8000 | 78.8000 | 78.8000 | 78.8000 | -7.739% | 3 | 7 | -67.221% |
| 2025-09-05 | 85.4100 | 85.4100 | 85.4100 | 85.4100 | +3.590% | 6 | 10 | -69.758% |
| 2025-08-28 | 82.6500 | 82.6500 | 82.4500 | 82.4500 | -1.962% | 6 | 13 | -68.672% |
| 2025-08-18 | 84.4000 | 84.4000 | 84.1000 | 84.1000 | -2.209% | 6 | 11 | -69.287% |
| 2025-08-15 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | +1.176% | 3 | 10 | -69.965% |
| 2025-07-31 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +6.824% | 6 | 7 | -69.612% |
| 2025-02-05 | 79.5700 | 79.5700 | 79.5700 | 79.5700 | +5.629% | 1 | 3 | -67.538% |
| 2025-01-22 | 74.6500 | 75.5700 | 74.6500 | 75.3300 | -28.462% | 6 | 2 | -65.711% |
| 2024-11-15 | 105.3000 | 105.3000 | 105.3000 | 105.3000 | +12.212% | 2 | 1 | -75.470% |
| 2024-11-07 | 93.8400 | 93.8400 | 93.8400 | 93.8400 | 0.000% | 1 | 1 | -72.474% |