ARM270115P00230000
ARM Jan 15 2027 230.00 Put
optionOPRA
EODOct 20, 2026
31.33USD+15.184%(+4.13)27Vol2,885OI
ARM270115P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 32.4300 | 32.4300 | 30.4500 | 31.3300 | +15.184% | 27 | 2,869 | 0.000% |
| 2026-10-19 | 26.5900 | 27.8800 | 26.4100 | 27.2000 | -5.061% | 51 | 2,827 | +15.184% |
| 2026-10-16 | 24.9000 | 29.5400 | 24.1800 | 28.6500 | +28.648% | 72 | 2,866 | +9.354% |
| 2026-10-15 | 28.1200 | 28.3800 | 22.2700 | 22.2700 | -10.920% | 38 | 2,858 | +40.683% |
| 2026-10-14 | 20.6800 | 25.0000 | 20.6600 | 25.0000 | +38.889% | 40 | 2,842 | +25.320% |
| 2026-10-13 | 21.0000 | 21.0000 | 17.6500 | 18.0000 | +4.651% | 56 | 2,801 | +74.056% |
| 2026-10-12 | 16.7300 | 17.5000 | 16.5000 | 17.2000 | +12.787% | 103 | 2,739 | +82.151% |
| 2026-10-09 | 13.6300 | 16.0000 | 13.6300 | 15.2500 | -1.929% | 313 | 2,681 | +105.443% |
| 2026-10-08 | 12.7000 | 15.6000 | 12.4500 | 15.5500 | +51.707% | 67 | 2,637 | +101.479% |
| 2026-10-07 | 10.4000 | 10.4000 | 9.6000 | 10.2500 | +10.811% | 403 | 2,490 | +205.659% |
| 2026-10-06 | 9.0000 | 9.5500 | 9.0000 | 9.2500 | -9.314% | 6 | 2,488 | +238.703% |
| 2026-10-05 | 10.3600 | 10.4400 | 10.2000 | 10.2000 | -8.108% | 8 | 2,481 | +207.157% |
| 2026-10-02 | 11.1000 | 11.2800 | 10.2800 | 11.1000 | -19.273% | 47 | 2,446 | +182.252% |
| 2026-10-01 | 13.6500 | 13.7500 | 13.6500 | 13.7500 | -1.079% | 8 | 2,446 | +127.855% |
| 2026-09-29 | 14.0500 | 14.0500 | 13.5500 | 13.9000 | -13.125% | 735 | 1,816 | +125.396% |
| 2026-09-28 | 14.4200 | 17.2000 | 14.4200 | 16.0000 | +40.598% | 133 | 1,766 | +95.812% |
| 2026-09-25 | 11.0000 | 11.7000 | 11.0000 | 11.3800 | -17.297% | 7 | 1,767 | +175.308% |
| 2026-09-24 | 11.9200 | 13.7600 | 10.8500 | 13.7600 | +36.915% | 142 | 1,760 | +127.689% |
| 2026-09-23 | 10.6000 | 10.6000 | 9.8200 | 10.0500 | -3.828% | 28 | 1,749 | +211.741% |
| 2026-09-22 | 11.4000 | 11.6500 | 10.0000 | 10.4500 | -10.760% | 71 | 1,729 | +199.809% |
| 2026-09-21 | 13.5900 | 13.7500 | 11.7100 | 11.7100 | -37.580% | 116 | 1,735 | +167.549% |
| 2026-09-18 | 20.4700 | 20.5000 | 18.6700 | 18.7600 | -14.338% | 4 | 1,736 | +67.004% |
| 2026-09-17 | 22.8300 | 22.8300 | 21.9000 | 21.9000 | -17.824% | 6 | 1,740 | +43.059% |
| 2026-09-16 | 25.4500 | 26.7000 | 25.4500 | 26.6500 | -5.963% | 35 | 1,717 | +17.561% |
| 2026-09-15 | 26.9000 | 28.3400 | 26.9000 | 28.3400 | -3.900% | 5 | 1,714 | +10.550% |
| 2026-09-14 | 29.3000 | 29.7200 | 29.3000 | 29.4900 | +29.626% | 21 | 1,708 | +6.239% |
| 2026-09-11 | 23.5000 | 24.6500 | 22.7500 | 22.7500 | -10.362% | 19 | 1,701 | +37.714% |
| 2026-09-10 | 25.5000 | 26.0800 | 25.3800 | 25.3800 | +9.870% | 95 | 1,648 | +23.444% |
| 2026-09-09 | 22.5000 | 24.1200 | 22.1500 | 23.1000 | -3.468% | 113 | 1,627 | +35.628% |
| 2026-09-08 | 25.3000 | 25.3000 | 23.8500 | 23.9300 | -7.427% | 26 | 1,621 | +30.924% |
| 2026-09-04 | 25.3000 | 25.8800 | 24.6400 | 25.8500 | -18.325% | 25 | 1,628 | +21.199% |
| 2026-09-03 | 34.5000 | 34.5000 | 31.6500 | 31.6500 | -0.628% | 11 | 1,622 | -1.011% |
| 2026-09-02 | 31.7500 | 33.2200 | 31.7500 | 31.8500 | +3.175% | 9 | 1,622 | -1.633% |
| 2026-09-01 | 32.4200 | 32.8000 | 30.8700 | 30.8700 | +3.417% | 4 | 1,623 | +1.490% |
| 2026-08-31 | 30.5500 | 30.9500 | 29.8500 | 29.8500 | -5.238% | 8 | 1,627 | +4.958% |
| 2026-08-28 | 29.8500 | 31.5000 | 29.7000 | 31.5000 | +7.692% | 58 | 1,600 | -0.540% |
| 2026-08-27 | 26.2500 | 29.2500 | 26.2500 | 29.2500 | -6.340% | 4 | 1,596 | +7.111% |
| 2026-08-26 | 33.3000 | 33.3000 | 31.2300 | 31.2300 | -6.216% | 6 | 1,598 | +0.320% |
| 2026-08-25 | 32.9500 | 33.3500 | 32.3000 | 33.3000 | -9.388% | 211 | 1,571 | -5.916% |
| 2026-08-24 | 37.3000 | 37.3000 | 36.7500 | 36.7500 | +8.375% | 2 | 1,573 | -14.748% |
| 2026-08-21 | 34.3000 | 34.3000 | 33.9100 | 33.9100 | +4.660% | 3 | 1,571 | -7.608% |
| 2026-08-19 | 32.3500 | 32.6500 | 32.3500 | 32.4000 | +2.694% | 44 | 1,542 | -3.302% |
| 2026-08-18 | 32.6500 | 32.6700 | 31.4000 | 31.5500 | +28.670% | 17 | 1,539 | -0.697% |
| 2026-08-17 | 24.9500 | 24.9500 | 24.5200 | 24.5200 | -4.405% | 6 | 1,541 | +27.773% |
| 2026-08-14 | 26.0000 | 26.3500 | 25.4000 | 25.6500 | -2.174% | 17 | 1,538 | +22.144% |
| 2026-08-13 | 26.7000 | 26.7000 | 25.4200 | 26.2200 | -4.828% | 13 | 1,525 | +19.489% |
| 2026-08-12 | 27.4000 | 27.8500 | 27.0500 | 27.5500 | -4.671% | 60 | 1,497 | +13.721% |
| 2026-08-11 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -7.223% | 53 | 1,460 | +8.408% |
| 2026-08-10 | 31.2000 | 31.2000 | 31.1500 | 31.1500 | +9.490% | 4 | 1,460 | +0.578% |
| 2026-08-07 | 30.7500 | 30.8500 | 28.4500 | 28.4500 | -14.693% | 16 | 1,459 | +10.123% |
| 2026-08-05 | 34.5000 | 35.4000 | 33.3500 | 33.3500 | -1.796% | 21 | 1,457 | -6.057% |
| 2026-08-04 | 35.8800 | 36.0000 | 33.9500 | 33.9600 | -23.341% | 55 | 1,427 | -7.744% |
| 2026-08-03 | 45.1000 | 45.1500 | 44.3000 | 44.3000 | -1.116% | 6 | 1,427 | -29.278% |
| 2026-07-30 | 45.5000 | 46.7700 | 43.4500 | 44.8000 | -11.550% | 41 | 1,418 | -30.067% |
| 2026-07-29 | 51.4000 | 51.5300 | 48.1500 | 50.6500 | +6.184% | 88 | 1,419 | -38.144% |
| 2026-07-28 | 46.7200 | 47.7000 | 46.7200 | 47.7000 | +11.345% | 2 | 1,418 | -34.319% |
| 2026-07-24 | 42.1500 | 42.9000 | 42.1500 | 42.8400 | +3.105% | 33 | 1,386 | -26.867% |
| 2026-07-23 | 42.5500 | 43.0000 | 41.5500 | 41.5500 | +3.358% | 32 | 1,368 | -24.597% |
| 2026-07-22 | 41.0000 | 41.0000 | 40.2000 | 40.2000 | +0.249% | 4 | 1,368 | -22.065% |
| 2026-07-21 | 41.1500 | 41.1500 | 40.1000 | 40.1000 | -17.422% | 4 | 1,368 | -21.870% |
| 2026-07-16 | 47.3000 | 48.7500 | 47.3000 | 48.5600 | +10.994% | 15 | 1,368 | -35.482% |
| 2026-07-15 | 41.5200 | 43.7500 | 40.3000 | 43.7500 | +1.981% | 8 | 1,368 | -28.389% |
| 2026-07-14 | 40.0000 | 42.9000 | 40.0000 | 42.9000 | +11.661% | 4 | 1,367 | -26.970% |
| 2026-07-13 | 38.4500 | 38.4500 | 38.4200 | 38.4200 | +15.723% | 2 | 1,365 | -18.454% |
| 2026-07-09 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -18.926% | 1 | 1,364 | -5.633% |
| 2026-07-08 | 40.9500 | 40.9500 | 40.9500 | 40.9500 | +2.375% | 61 | 1,303 | -23.492% |
| 2026-07-07 | 38.6500 | 40.0000 | 37.1500 | 40.0000 | +17.302% | 18 | 1,299 | -21.675% |
| 2026-07-06 | 33.0000 | 34.1000 | 32.8500 | 34.1000 | -6.447% | 496 | 890 | -8.123% |
| 2026-07-02 | 32.7500 | 36.4500 | 32.7500 | 36.4500 | +19.313% | 12 | 891 | -14.047% |
| 2026-07-01 | 31.8300 | 31.8300 | 30.3000 | 30.5500 | +7.989% | 472 | 447 | +2.553% |
| 2026-06-30 | 29.1600 | 29.1600 | 28.2900 | 28.2900 | -7.246% | 2 | 446 | +10.746% |
| 2026-06-29 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +0.826% | 2 | 445 | +2.721% |
| 2026-06-25 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -2.889% | 6 | 439 | +3.570% |
| 2026-06-24 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | +4.355% | 6 | 433 | +0.578% |
| 2026-06-23 | 30.0000 | 30.0000 | 29.8500 | 29.8500 | +13.498% | 17 | 418 | +4.958% |
| 2026-06-22 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +13.607% | 1 | 419 | +19.125% |
| 2026-06-18 | 22.4500 | 23.1500 | 22.4500 | 23.1500 | -6.085% | 2 | 418 | +35.335% |
| 2026-06-17 | 24.5200 | 24.7500 | 24.4000 | 24.6500 | -1.202% | 9 | 413 | +27.099% |
| 2026-06-15 | 26.5600 | 26.5600 | 24.8800 | 24.9500 | -36.433% | 4 | 413 | +25.571% |
| 2026-06-10 | 38.9000 | 39.2500 | 38.1500 | 39.2500 | +3.562% | 13 | 402 | -20.178% |
| 2026-06-09 | 31.6000 | 37.9000 | 31.6000 | 37.9000 | +21.865% | 11 | 411 | -17.335% |
| 2026-06-08 | 31.3000 | 31.3300 | 30.8500 | 31.1000 | +0.161% | 466 | 155 | +0.740% |
| 2026-06-05 | 30.5500 | 31.0500 | 30.5500 | 31.0500 | +10.972% | 2 | 157 | +0.902% |
| 2026-06-04 | 27.9800 | 27.9800 | 27.9800 | 27.9800 | +6.307% | 1 | 156 | +11.973% |
| 2026-06-02 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | +0.343% | 5 | 161 | +19.035% |
| 2026-06-01 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | -15.387% | 1 | 160 | +19.443% |
| 2026-05-29 | 31.4500 | 31.4500 | 30.9500 | 31.0000 | -1.431% | 22 | 144 | +1.065% |
| 2026-05-28 | 34.8500 | 34.8500 | 31.4500 | 31.4500 | -14.305% | 121 | 55 | -0.382% |
| 2026-05-27 | 36.6000 | 36.7000 | 36.0000 | 36.7000 | +4.261% | 86 | 45 | -14.632% |
| 2026-05-26 | 35.0000 | 35.2000 | 35.0000 | 35.2000 | -0.283% | 20 | 26 | -10.994% |
| 2026-05-22 | 35.6800 | 35.9500 | 35.3000 | 35.3000 | -3.420% | 20 | 26 | -11.246% |
| 2026-05-21 | 38.4500 | 38.4500 | 36.5500 | 36.5500 | -18.086% | 8 | 20 | -14.282% |
| 2026-05-20 | 44.3600 | 44.6200 | 44.2300 | 44.6200 | -15.412% | 11 | 13 | -29.785% |
| 2026-05-19 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | -0.715% | 1 | 14 | -40.607% |
| 2026-05-13 | 53.1300 | 53.1300 | 53.1300 | 53.1300 | -0.394% | 1 | 13 | -41.031% |
| 2026-05-08 | 53.3400 | 53.3400 | 53.3400 | 53.3400 | +0.282% | 5 | 12 | -41.264% |
| 2026-05-07 | 53.0000 | 53.1900 | 53.0000 | 53.1900 | +9.108% | 4 | 14 | -41.098% |
| 2026-05-06 | 49.6500 | 49.6500 | 47.7000 | 48.7500 | -15.217% | 7 | 13 | -35.733% |
| 2026-04-30 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +15.323% | 1 | 12 | -45.513% |
| 2026-04-24 | 51.1500 | 51.1500 | 49.8600 | 49.8600 | -52.514% | 3 | 12 | -37.164% |
| 2026-02-10 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | -14.439% | 1 | 9 | -70.162% |
| 2026-02-02 | 122.7200 | 122.7200 | 122.7200 | 122.7200 | +16.732% | 4 | 13 | -74.470% |
| 2025-12-15 | 105.1300 | 105.1300 | 105.1300 | 105.1300 | +11.936% | 1 | 9 | -70.199% |
| 2025-12-09 | 93.9200 | 93.9200 | 93.9200 | 93.9200 | +22.611% | 1 | 9 | -66.642% |
| 2025-10-14 | 76.6000 | 76.6000 | 76.6000 | 76.6000 | -2.829% | 3 | 9 | -59.099% |
| 2025-10-09 | 81.9000 | 81.9000 | 78.8300 | 78.8300 | -5.525% | 7 | 12 | -60.256% |
| 2025-10-08 | 83.4400 | 83.4400 | 83.4400 | 83.4400 | -1.893% | 2 | 13 | -62.452% |
| 2025-10-06 | 85.0500 | 85.0500 | 85.0500 | 85.0500 | -1.847% | 2 | 12 | -63.163% |
| 2025-10-03 | 86.6500 | 86.6500 | 86.6500 | 86.6500 | +4.398% | 2 | 14 | -63.843% |
| 2025-09-15 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +1.467% | 1 | 15 | -62.253% |
| 2025-09-11 | 82.1500 | 82.1500 | 81.8000 | 81.8000 | -2.954% | 6 | 14 | -61.699% |
| 2025-09-10 | 86.9400 | 86.9400 | 84.1500 | 84.2900 | -13.990% | 6 | 12 | -62.831% |
| 2025-09-04 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +7.633% | 1 | 11 | -68.031% |
| 2025-08-28 | 91.9500 | 92.6000 | 91.0500 | 91.0500 | -2.307% | 12 | 12 | -65.590% |
| 2025-08-18 | 93.7000 | 93.7000 | 93.2000 | 93.2000 | -1.709% | 6 | 14 | -66.384% |
| 2025-08-15 | 94.8200 | 94.8200 | 94.8200 | 94.8200 | -31.260% | 3 | 14 | -66.958% |
| 2025-04-04 | 139.7500 | 139.7500 | 137.9400 | 137.9400 | +5.685% | 18 | 14 | -77.287% |
| 2025-04-03 | 130.5200 | 130.5200 | 130.5200 | 130.5200 | +48.318% | 9 | 14 | -75.996% |
| 2025-01-23 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | +6.024% | 3 | 5 | -64.398% |
| 2025-01-22 | 84.0000 | 84.0000 | 83.0000 | 83.0000 | -20.039% | 3 | 5 | -62.253% |
| 2025-01-14 | 103.8000 | 103.8000 | 103.8000 | 103.8000 | -2.991% | 2 | 3 | -69.817% |
| 2024-10-25 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | 0.000% | 2 | 1 | -70.720% |