ARM270115P00240000
ARM Jan 15 2027 240.00 Put
optionOPRA
EODOct 20, 2026
36.88USD+16.414%(+5.20)1Vol1,901OI
ARM270115P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 36.88 | 36.88 | 36.88 | 36.88 | +16.414% | 1 | 1,900 | 0.000% |
| 2026-10-19 | 30.35 | 33.45 | 30.35 | 31.68 | -9.356% | 4 | 1,900 | +16.414% |
| 2026-10-16 | 30.03 | 34.95 | 29.95 | 34.95 | +19.080% | 43 | 1,897 | +5.522% |
| 2026-10-15 | 32.60 | 34.33 | 29.35 | 29.35 | -0.170% | 11 | 1,892 | +25.656% |
| 2026-10-14 | 25.55 | 30.20 | 25.55 | 29.40 | +31.485% | 349 | 1,960 | +25.442% |
| 2026-10-13 | 25.15 | 26.00 | 20.80 | 22.36 | +2.334% | 19 | 1,954 | +64.937% |
| 2026-10-12 | 20.63 | 21.85 | 20.63 | 21.85 | +15.000% | 50 | 1,954 | +68.787% |
| 2026-10-09 | 19.57 | 19.80 | 19.00 | 19.00 | +2.703% | 43 | 1,958 | +94.105% |
| 2026-10-08 | 15.40 | 19.55 | 15.40 | 18.50 | +43.969% | 235 | 1,771 | +99.351% |
| 2026-10-07 | 13.70 | 13.70 | 12.85 | 12.85 | +7.083% | 7 | 1,767 | +187.004% |
| 2026-10-06 | 11.50 | 12.25 | 11.50 | 12.00 | -7.692% | 14 | 1,767 | +207.333% |
| 2026-10-05 | 14.15 | 14.15 | 13.00 | 13.00 | -4.059% | 7 | 1,760 | +183.692% |
| 2026-10-02 | 13.61 | 13.61 | 12.81 | 13.55 | -23.142% | 96 | 1,692 | +172.177% |
| 2026-10-01 | 17.92 | 17.95 | 17.63 | 17.63 | -5.973% | 133 | 1,581 | +109.189% |
| 2026-09-30 | 17.70 | 19.55 | 17.70 | 18.75 | +10.294% | 157 | 1,428 | +96.693% |
| 2026-09-29 | 17.00 | 17.05 | 16.75 | 17.00 | -13.486% | 21 | 1,432 | +116.941% |
| 2026-09-28 | 18.82 | 20.50 | 18.82 | 19.65 | +33.583% | 29 | 1,413 | +87.684% |
| 2026-09-25 | 13.94 | 14.71 | 13.80 | 14.71 | -6.603% | 29 | 1,413 | +150.714% |
| 2026-09-24 | 13.78 | 15.75 | 13.78 | 15.75 | +27.016% | 26 | 1,429 | +134.159% |
| 2026-09-23 | 12.73 | 12.75 | 12.22 | 12.40 | -1.976% | 15 | 1,421 | +197.419% |
| 2026-09-22 | 12.74 | 12.79 | 12.65 | 12.65 | -13.652% | 10 | 1,430 | +191.542% |
| 2026-09-21 | 17.30 | 17.50 | 14.65 | 14.65 | -35.604% | 54 | 1,446 | +151.741% |
| 2026-09-18 | 25.64 | 25.64 | 22.75 | 22.75 | -16.667% | 19 | 1,448 | +62.110% |
| 2026-09-17 | 27.90 | 27.90 | 26.15 | 27.30 | -18.141% | 61 | 1,464 | +35.092% |
| 2026-09-16 | 31.09 | 33.35 | 31.09 | 33.35 | -1.593% | 3 | 1,465 | +10.585% |
| 2026-09-15 | 31.30 | 34.40 | 31.30 | 33.89 | -1.882% | 14 | 1,465 | +8.823% |
| 2026-09-14 | 34.76 | 35.50 | 33.29 | 34.54 | +32.591% | 39 | 1,445 | +6.775% |
| 2026-09-11 | 28.00 | 28.00 | 26.05 | 26.05 | -11.092% | 5 | 1,446 | +41.574% |
| 2026-09-10 | 30.70 | 30.70 | 29.20 | 29.30 | +4.605% | 27 | 1,428 | +25.870% |
| 2026-09-09 | 27.39 | 28.01 | 27.39 | 28.01 | -3.080% | 3 | 1,430 | +31.667% |
| 2026-09-08 | 29.15 | 29.15 | 28.90 | 28.90 | -7.074% | 8 | 1,433 | +27.612% |
| 2026-09-04 | 30.24 | 31.10 | 30.24 | 31.10 | -13.683% | 2 | 1,431 | +18.585% |
| 2026-09-03 | 39.60 | 39.60 | 36.03 | 36.03 | -4.430% | 4 | 1,430 | +2.359% |
| 2026-09-02 | 37.90 | 37.90 | 37.25 | 37.70 | +2.030% | 17 | 1,418 | -2.175% |
| 2026-09-01 | 38.65 | 38.90 | 36.75 | 36.95 | +4.823% | 233 | 1,411 | -0.189% |
| 2026-08-31 | 35.90 | 36.20 | 35.25 | 35.25 | -2.759% | 7 | 1,412 | +4.624% |
| 2026-08-28 | 35.00 | 37.00 | 34.66 | 36.25 | +5.225% | 77 | 1,353 | +1.738% |
| 2026-08-27 | 30.75 | 34.60 | 30.75 | 34.45 | -3.636% | 46 | 1,337 | +7.054% |
| 2026-08-26 | 38.80 | 38.80 | 35.75 | 35.75 | -6.780% | 6 | 1,338 | +3.161% |
| 2026-08-25 | 38.37 | 38.45 | 38.35 | 38.35 | -5.588% | 7 | 1,339 | -3.833% |
| 2026-08-24 | 42.29 | 42.29 | 40.62 | 40.62 | +2.189% | 13 | 1,328 | -9.207% |
| 2026-08-21 | 37.05 | 40.00 | 36.85 | 39.75 | +5.242% | 38 | 1,319 | -7.220% |
| 2026-08-20 | 38.25 | 38.66 | 37.77 | 37.77 | +0.319% | 4 | 1,318 | -2.356% |
| 2026-08-19 | 38.86 | 38.86 | 36.97 | 37.65 | +1.757% | 74 | 1,315 | -2.045% |
| 2026-08-18 | 37.30 | 38.08 | 37.00 | 37.00 | +27.586% | 439 | 1,556 | -0.324% |
| 2026-08-17 | 29.09 | 29.09 | 29.00 | 29.00 | -3.237% | 4 | 1,554 | +27.172% |
| 2026-08-14 | 30.35 | 30.35 | 29.97 | 29.97 | +0.570% | 17 | 1,545 | +23.056% |
| 2026-08-13 | 29.20 | 30.40 | 29.20 | 29.80 | -7.309% | 74 | 1,492 | +23.758% |
| 2026-08-12 | 32.35 | 33.25 | 32.15 | 32.15 | -4.458% | 69 | 1,481 | +14.712% |
| 2026-08-11 | 34.40 | 34.50 | 33.65 | 33.65 | -3.305% | 39 | 1,478 | +9.599% |
| 2026-08-10 | 36.20 | 36.20 | 34.80 | 34.80 | +3.881% | 20 | 1,477 | +5.977% |
| 2026-08-07 | 33.25 | 33.50 | 32.70 | 33.50 | -2.047% | 22 | 1,481 | +10.090% |
| 2026-08-06 | 33.72 | 35.10 | 33.72 | 34.20 | -10.236% | 11 | 1,479 | +7.836% |
| 2026-08-05 | 39.95 | 39.95 | 38.10 | 38.10 | -2.057% | 11 | 1,483 | -3.202% |
| 2026-08-04 | 41.00 | 41.00 | 38.47 | 38.90 | -22.122% | 55 | 1,478 | -5.193% |
| 2026-08-03 | 54.59 | 54.59 | 49.95 | 49.95 | +6.480% | 43 | 1,467 | -26.166% |
| 2026-07-31 | 43.67 | 47.34 | 43.67 | 46.91 | -4.751% | 26 | 1,447 | -21.381% |
| 2026-07-30 | 49.75 | 51.80 | 49.25 | 49.25 | -14.124% | 18 | 1,441 | -25.117% |
| 2026-07-29 | 57.25 | 57.40 | 57.25 | 57.35 | +7.902% | 4 | 1,437 | -35.693% |
| 2026-07-28 | 55.95 | 55.95 | 52.73 | 53.15 | +7.526% | 13 | 1,444 | -30.611% |
| 2026-07-27 | 51.90 | 51.90 | 49.43 | 49.43 | -1.455% | 8 | 1,451 | -25.389% |
| 2026-07-24 | 47.50 | 50.16 | 47.50 | 50.16 | +7.432% | 501 | 1,035 | -26.475% |
| 2026-07-23 | 47.05 | 47.05 | 46.00 | 46.69 | +5.945% | 98 | 946 | -21.011% |
| 2026-07-21 | 44.07 | 44.07 | 44.07 | 44.07 | -10.006% | 1 | 947 | -16.315% |
| 2026-07-20 | 48.97 | 48.97 | 48.97 | 48.97 | -5.664% | 6 | 941 | -24.689% |
| 2026-07-17 | 55.86 | 56.27 | 51.91 | 51.91 | -4.313% | 13 | 931 | -28.954% |
| 2026-07-16 | 53.03 | 54.43 | 52.95 | 54.25 | +6.373% | 412 | 528 | -32.018% |
| 2026-07-15 | 51.00 | 51.00 | 51.00 | 51.00 | +5.919% | 2 | 526 | -27.686% |
| 2026-07-14 | 45.55 | 48.15 | 45.55 | 48.15 | +11.717% | 4 | 527 | -23.406% |
| 2026-07-13 | 40.30 | 43.80 | 40.30 | 43.10 | +15.241% | 62 | 469 | -14.432% |
| 2026-07-09 | 37.50 | 37.50 | 37.25 | 37.40 | -12.000% | 5 | 469 | -1.390% |
| 2026-07-07 | 42.30 | 43.85 | 41.71 | 42.50 | +9.819% | 12 | 466 | -13.224% |
| 2026-07-06 | 38.83 | 38.85 | 38.65 | 38.70 | -4.468% | 404 | 66 | -4.703% |
| 2026-07-02 | 40.51 | 40.51 | 40.51 | 40.51 | +18.277% | 1 | 65 | -8.961% |
| 2026-07-01 | 34.75 | 34.75 | 34.25 | 34.25 | -9.223% | 6 | 59 | +7.679% |
| 2026-06-26 | 37.00 | 37.73 | 37.00 | 37.73 | +14.160% | 6 | 53 | -2.253% |
| 2026-06-25 | 33.50 | 33.55 | 33.05 | 33.05 | -3.644% | 3 | 54 | +11.589% |
| 2026-06-24 | 35.22 | 35.22 | 34.30 | 34.30 | +2.695% | 2 | 52 | +7.522% |
| 2026-06-23 | 33.40 | 33.40 | 33.40 | 33.40 | +13.993% | 1 | 51 | +10.419% |
| 2026-06-22 | 29.30 | 29.30 | 29.30 | 29.30 | +7.130% | 1 | 50 | +25.870% |
| 2026-06-15 | 27.35 | 27.35 | 27.35 | 27.35 | -19.345% | 1 | 49 | +34.845% |
| 2026-06-12 | 33.91 | 33.91 | 33.91 | 33.91 | -20.492% | 1 | 49 | +8.758% |
| 2026-06-10 | 42.05 | 42.75 | 42.05 | 42.65 | +3.645% | 5 | 45 | -13.529% |
| 2026-06-09 | 43.62 | 44.02 | 41.15 | 41.15 | +16.243% | 13 | 52 | -10.377% |
| 2026-06-08 | 35.35 | 35.40 | 35.35 | 35.40 | +4.118% | 4 | 54 | +4.181% |
| 2026-06-05 | 34.00 | 34.00 | 34.00 | 34.00 | +13.674% | 1 | 54 | +8.471% |
| 2026-06-03 | 31.12 | 31.12 | 29.90 | 29.91 | -0.400% | 7 | 53 | +23.303% |
| 2026-06-02 | 29.70 | 30.03 | 29.70 | 30.03 | -4.545% | 6 | 57 | +22.811% |
| 2026-06-01 | 30.50 | 31.46 | 30.50 | 31.46 | -12.611% | 3 | 54 | +17.228% |
| 2026-05-29 | 35.90 | 36.00 | 35.90 | 36.00 | +2.273% | 2 | 53 | +2.444% |
| 2026-05-28 | 36.52 | 36.52 | 35.20 | 35.20 | -14.314% | 26 | 74 | +4.773% |
| 2026-05-27 | 40.75 | 41.08 | 40.75 | 41.08 | +3.974% | 39 | 39 | -10.224% |
| 2026-05-26 | 39.65 | 39.65 | 39.51 | 39.51 | -0.604% | 6 | 37 | -6.657% |
| 2026-05-22 | 39.65 | 39.80 | 39.65 | 39.75 | -5.131% | 3 | 35 | -7.220% |
| 2026-05-21 | 45.41 | 45.41 | 41.72 | 41.90 | -15.354% | 11 | 28 | -11.981% |
| 2026-05-20 | 50.85 | 50.85 | 49.25 | 49.50 | -20.724% | 12 | 28 | -25.495% |
| 2026-05-15 | 63.15 | 63.15 | 62.44 | 62.44 | +6.553% | 6 | 33 | -40.935% |
| 2026-05-08 | 59.51 | 59.51 | 58.60 | 58.60 | +6.063% | 10 | 23 | -37.065% |
| 2026-05-06 | 55.25 | 55.25 | 55.25 | 55.25 | -16.288% | 1 | 22 | -33.249% |
| 2026-05-05 | 66.00 | 66.00 | 66.00 | 66.00 | -0.752% | 2 | 22 | -44.121% |
| 2026-05-04 | 66.50 | 66.50 | 66.50 | 66.50 | +6.230% | 15 | 37 | -44.541% |
| 2026-05-01 | 61.95 | 62.60 | 61.95 | 62.60 | +12.086% | 23 | 39 | -41.086% |
| 2026-04-24 | 56.20 | 56.20 | 55.85 | 55.85 | -21.779% | 30 | 39 | -33.966% |
| 2026-04-22 | 70.95 | 71.40 | 70.95 | 71.40 | -37.691% | 4 | 29 | -48.347% |
| 2026-02-20 | 112.37 | 114.59 | 112.37 | 114.59 | -13.803% | 16 | 29 | -67.816% |
| 2026-01-13 | 132.94 | 132.94 | 132.94 | 132.94 | +3.415% | 6 | 28 | -72.258% |
| 2026-01-12 | 128.50 | 128.55 | 128.50 | 128.55 | +17.558% | 8 | 32 | -71.311% |
| 2025-12-12 | 109.92 | 110.28 | 109.35 | 109.35 | +7.490% | 122 | 90 | -66.273% |
| 2025-12-05 | 101.73 | 101.73 | 101.73 | 101.73 | +7.971% | 120 | 128 | -63.747% |
| 2025-11-10 | 94.22 | 94.22 | 94.22 | 94.22 | -5.144% | 1 | 8 | -60.858% |
| 2025-11-07 | 99.33 | 99.33 | 99.33 | 99.33 | +15.999% | 1 | 8 | -62.871% |
| 2025-10-20 | 85.63 | 85.63 | 85.63 | 85.63 | -0.719% | 1 | 8 | -56.931% |
| 2025-10-16 | 86.25 | 86.25 | 86.25 | 86.25 | -0.942% | 1 | 8 | -57.241% |
| 2025-10-15 | 87.07 | 87.07 | 87.07 | 87.07 | -0.412% | 1 | 9 | -57.643% |
| 2025-10-14 | 87.43 | 87.43 | 87.43 | 87.43 | +1.134% | 2 | 10 | -57.818% |
| 2025-10-13 | 86.45 | 86.45 | 86.45 | 86.45 | -1.984% | 3 | 8 | -57.340% |
| 2025-10-10 | 88.20 | 88.20 | 88.20 | 88.20 | +0.478% | 2 | 8 | -58.186% |
| 2025-10-09 | 87.88 | 87.88 | 87.78 | 87.78 | -3.971% | 6 | 9 | -57.986% |
| 2025-10-06 | 91.41 | 91.41 | 91.41 | 91.41 | -3.910% | 2 | 9 | -59.654% |
| 2025-10-03 | 95.13 | 95.13 | 95.13 | 95.13 | +5.641% | 1 | 10 | -61.232% |
| 2025-09-11 | 90.80 | 90.80 | 90.05 | 90.05 | -2.173% | 6 | 9 | -59.045% |
| 2025-09-10 | 92.05 | 92.05 | 92.05 | 92.05 | -34.924% | 3 | 8 | -59.935% |
| 2025-04-03 | 141.45 | 141.45 | 141.45 | 141.45 | +4.145% | 8 | 10 | -73.927% |
| 2025-03-31 | 135.82 | 135.82 | 135.82 | 135.82 | +3.498% | 8 | 10 | -72.846% |
| 2025-03-27 | 132.90 | 132.90 | 131.23 | 131.23 | +2.085% | 8 | 5 | -71.897% |
| 2025-03-13 | 128.55 | 128.55 | 128.55 | 128.55 | +33.420% | 8 | 1 | -71.311% |
| 2025-02-07 | 96.35 | 96.35 | 96.35 | 96.35 | 0.000% | 2 | 1 | -61.723% |