ARM270115P00260000
ARM Jan 15 2027 260.00 Put
optionOPRA
EODOct 20, 2026
48.95USD+7.938%(+3.60)2Vol2,127OI
ARM270115P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 48.95 | 48.95 | 48.95 | 48.95 | +7.938% | 2 | 2,127 | 0.000% |
| 2026-10-19 | 45.88 | 45.88 | 45.35 | 45.35 | -4.867% | 3 | 2,127 | +7.938% |
| 2026-10-16 | 42.66 | 47.75 | 41.85 | 47.67 | +19.205% | 129 | 2,015 | +2.685% |
| 2026-10-15 | 46.65 | 46.65 | 39.99 | 39.99 | -5.125% | 8 | 2,010 | +22.406% |
| 2026-10-14 | 40.73 | 42.15 | 40.40 | 42.15 | +25.934% | 13 | 2,008 | +16.133% |
| 2026-10-13 | 32.22 | 33.47 | 32.22 | 33.47 | +1.733% | 17 | 2,000 | +46.250% |
| 2026-10-12 | 31.25 | 32.90 | 30.90 | 32.90 | +16.667% | 117 | 2,008 | +48.784% |
| 2026-10-09 | 28.73 | 29.15 | 28.20 | 28.20 | +1.439% | 7 | 2,004 | +73.582% |
| 2026-10-08 | 24.66 | 28.75 | 23.55 | 27.80 | +38.308% | 212 | 1,973 | +76.079% |
| 2026-10-07 | 20.60 | 20.75 | 19.80 | 20.10 | +4.906% | 25 | 1,954 | +143.532% |
| 2026-10-06 | 18.22 | 19.16 | 18.00 | 19.16 | -1.491% | 19 | 1,953 | +155.480% |
| 2026-10-05 | 21.60 | 21.60 | 19.45 | 19.45 | -7.381% | 52 | 1,952 | +151.671% |
| 2026-10-02 | 20.75 | 21.15 | 19.18 | 21.00 | -14.181% | 148 | 1,891 | +133.095% |
| 2026-10-01 | 25.90 | 25.90 | 24.47 | 24.47 | -1.727% | 869 | 1,182 | +100.041% |
| 2026-09-29 | 25.11 | 25.11 | 24.70 | 24.90 | -12.169% | 4 | 1,180 | +96.586% |
| 2026-09-28 | 27.45 | 29.50 | 27.40 | 28.35 | +32.291% | 559 | 824 | +72.663% |
| 2026-09-25 | 20.60 | 21.56 | 20.45 | 21.43 | -6.009% | 24 | 826 | +128.418% |
| 2026-09-24 | 19.75 | 22.95 | 19.60 | 22.80 | +27.019% | 38 | 829 | +114.693% |
| 2026-09-23 | 17.61 | 18.50 | 17.60 | 17.95 | -1.644% | 25 | 818 | +172.702% |
| 2026-09-22 | 21.00 | 21.00 | 18.15 | 18.25 | -13.671% | 224 | 655 | +168.219% |
| 2026-09-21 | 24.03 | 25.50 | 21.04 | 21.14 | -37.732% | 341 | 779 | +131.552% |
| 2026-09-18 | 34.67 | 34.67 | 33.90 | 33.95 | -9.707% | 22 | 776 | +44.183% |
| 2026-09-17 | 37.34 | 37.60 | 37.34 | 37.60 | -21.008% | 2 | 774 | +30.186% |
| 2026-09-14 | 47.95 | 47.95 | 47.50 | 47.60 | +32.332% | 11 | 776 | +2.836% |
| 2026-09-11 | 36.63 | 36.63 | 35.97 | 35.97 | -13.741% | 14 | 774 | +36.086% |
| 2026-09-10 | 40.85 | 41.75 | 40.10 | 41.70 | +5.757% | 89 | 712 | +17.386% |
| 2026-09-08 | 41.20 | 41.20 | 39.20 | 39.43 | -7.333% | 9 | 712 | +24.144% |
| 2026-09-04 | 41.37 | 42.55 | 40.63 | 42.55 | -7.600% | 19 | 715 | +15.041% |
| 2026-09-03 | 53.00 | 53.10 | 46.05 | 46.05 | -6.020% | 7 | 716 | +6.298% |
| 2026-09-02 | 49.00 | 49.00 | 49.00 | 49.00 | -0.467% | 6 | 710 | -0.102% |
| 2026-09-01 | 51.55 | 51.60 | 49.11 | 49.23 | +2.992% | 17 | 716 | -0.569% |
| 2026-08-31 | 48.46 | 48.90 | 47.80 | 47.80 | +3.463% | 6 | 716 | +2.406% |
| 2026-08-27 | 41.30 | 46.20 | 41.30 | 46.20 | -9.589% | 21 | 702 | +5.952% |
| 2026-08-26 | 51.10 | 51.10 | 51.00 | 51.10 | +2.405% | 14 | 702 | -4.207% |
| 2026-08-25 | 49.90 | 49.90 | 49.90 | 49.90 | -7.335% | 13 | 692 | -1.904% |
| 2026-08-24 | 55.00 | 55.30 | 53.85 | 53.85 | +5.692% | 13 | 699 | -9.099% |
| 2026-08-20 | 50.60 | 50.95 | 50.60 | 50.95 | +3.347% | 2 | 698 | -3.925% |
| 2026-08-19 | 49.20 | 49.30 | 49.20 | 49.30 | -0.303% | 11 | 690 | -0.710% |
| 2026-08-18 | 48.25 | 49.45 | 48.25 | 49.45 | +29.112% | 3 | 691 | -1.011% |
| 2026-08-17 | 38.30 | 38.30 | 38.30 | 38.30 | -4.250% | 1 | 692 | +27.807% |
| 2026-08-14 | 40.00 | 40.00 | 40.00 | 40.00 | -2.105% | 1 | 692 | +22.375% |
| 2026-08-13 | 39.20 | 40.86 | 38.85 | 40.86 | -4.533% | 4 | 689 | +19.799% |
| 2026-08-12 | 42.25 | 43.10 | 42.25 | 42.80 | -4.251% | 22 | 686 | +14.369% |
| 2026-08-11 | 45.00 | 45.60 | 44.30 | 44.70 | -2.826% | 328 | 453 | +9.508% |
| 2026-08-10 | 46.28 | 46.28 | 46.00 | 46.00 | +5.505% | 136 | 333 | +6.413% |
| 2026-08-07 | 43.24 | 43.60 | 43.24 | 43.60 | -2.895% | 9 | 327 | +12.271% |
| 2026-08-06 | 44.85 | 44.90 | 44.80 | 44.90 | -8.647% | 12 | 317 | +9.020% |
| 2026-08-05 | 49.55 | 49.65 | 49.15 | 49.15 | -21.922% | 14 | 305 | -0.407% |
| 2026-07-30 | 62.40 | 63.15 | 62.31 | 62.95 | -9.229% | 9 | 310 | -22.240% |
| 2026-07-29 | 65.92 | 69.35 | 65.92 | 69.35 | +8.529% | 3 | 308 | -29.416% |
| 2026-07-28 | 65.40 | 67.07 | 63.90 | 63.90 | +4.926% | 13 | 315 | -23.396% |
| 2026-07-27 | 61.70 | 61.70 | 60.35 | 60.90 | +4.442% | 5 | 313 | -19.622% |
| 2026-07-24 | 57.75 | 58.31 | 57.75 | 58.31 | +1.585% | 9 | 313 | -16.052% |
| 2026-07-23 | 58.15 | 58.30 | 57.40 | 57.40 | +2.794% | 79 | 253 | -14.721% |
| 2026-07-22 | 56.61 | 56.61 | 55.84 | 55.84 | +1.620% | 4 | 253 | -12.339% |
| 2026-07-21 | 54.95 | 54.95 | 54.95 | 54.95 | -8.478% | 100 | 191 | -10.919% |
| 2026-07-20 | 60.04 | 60.04 | 60.04 | 60.04 | -7.488% | 1 | 190 | -18.471% |
| 2026-07-17 | 67.80 | 67.80 | 64.90 | 64.90 | -2.333% | 51 | 140 | -24.576% |
| 2026-07-16 | 62.18 | 66.51 | 62.18 | 66.45 | +12.266% | 27 | 143 | -26.336% |
| 2026-07-15 | 56.80 | 61.45 | 56.80 | 59.19 | +2.760% | 19 | 131 | -17.300% |
| 2026-07-14 | 58.13 | 59.33 | 57.60 | 57.60 | +9.402% | 5 | 127 | -15.017% |
| 2026-07-13 | 54.25 | 54.45 | 52.65 | 52.65 | +11.381% | 5 | 124 | -7.028% |
| 2026-07-09 | 46.40 | 47.27 | 46.40 | 47.27 | -9.962% | 4 | 122 | +3.554% |
| 2026-07-08 | 52.20 | 52.50 | 52.20 | 52.50 | -2.688% | 4 | 120 | -6.762% |
| 2026-07-07 | 52.50 | 53.95 | 52.49 | 53.95 | +15.352% | 17 | 121 | -9.268% |
| 2026-07-06 | 45.80 | 46.77 | 45.80 | 46.77 | -6.647% | 6 | 121 | +4.661% |
| 2026-07-02 | 47.22 | 50.65 | 47.22 | 50.10 | +22.674% | 17 | 120 | -2.295% |
| 2026-06-30 | 40.84 | 40.84 | 40.84 | 40.84 | -12.078% | 1 | 120 | +19.858% |
| 2026-06-26 | 46.45 | 46.45 | 46.45 | 46.45 | +7.028% | 1 | 120 | +5.382% |
| 2026-06-25 | 43.40 | 43.40 | 43.40 | 43.40 | +3.580% | 1 | 120 | +12.788% |
| 2026-06-23 | 39.55 | 42.30 | 39.55 | 41.90 | +20.749% | 102 | 127 | +16.826% |
| 2026-06-17 | 34.70 | 34.70 | 34.70 | 34.70 | +2.179% | 1 | 127 | +41.066% |
| 2026-06-16 | 33.96 | 33.96 | 33.96 | 33.96 | -3.905% | 1 | 128 | +44.140% |
| 2026-06-15 | 35.34 | 35.34 | 35.34 | 35.34 | -14.905% | 1 | 128 | +38.512% |
| 2026-06-12 | 41.53 | 41.53 | 41.53 | 41.53 | -22.807% | 1 | 128 | +17.867% |
| 2026-06-10 | 49.60 | 53.80 | 48.65 | 53.80 | +3.781% | 14 | 123 | -9.015% |
| 2026-06-09 | 49.24 | 51.84 | 49.24 | 51.84 | +16.233% | 3 | 124 | -5.575% |
| 2026-06-08 | 44.27 | 44.60 | 43.85 | 44.60 | +2.670% | 12 | 112 | +9.753% |
| 2026-06-05 | 43.44 | 43.44 | 43.44 | 43.44 | +12.393% | 2 | 112 | +12.684% |
| 2026-06-04 | 41.40 | 41.40 | 38.65 | 38.65 | +7.961% | 3 | 113 | +26.649% |
| 2026-06-03 | 37.65 | 37.65 | 35.00 | 35.80 | -14.762% | 90 | 82 | +36.732% |
| 2026-06-02 | 42.00 | 42.00 | 42.00 | 42.00 | +7.143% | 1 | 83 | +16.548% |
| 2026-06-01 | 36.10 | 39.20 | 36.10 | 39.20 | -10.909% | 30 | 78 | +24.872% |
| 2026-05-29 | 44.30 | 44.46 | 44.00 | 44.00 | -0.340% | 21 | 57 | +11.250% |
| 2026-05-28 | 44.15 | 44.15 | 44.15 | 44.15 | -10.628% | 1 | 57 | +10.872% |
| 2026-05-27 | 48.80 | 49.40 | 48.80 | 49.40 | +1.230% | 2 | 57 | -0.911% |
| 2026-05-26 | 49.00 | 49.00 | 48.75 | 48.80 | -0.204% | 22 | 43 | +0.307% |
| 2026-05-22 | 49.40 | 49.50 | 48.90 | 48.90 | -4.678% | 8 | 36 | +0.102% |
| 2026-05-21 | 53.15 | 53.35 | 51.30 | 51.30 | -15.207% | 4 | 35 | -4.581% |
| 2026-05-20 | 60.50 | 60.50 | 60.50 | 60.50 | -21.224% | 2 | 35 | -19.091% |
| 2026-05-01 | 75.50 | 76.80 | 75.50 | 76.80 | -9.541% | 6 | 37 | -36.263% |
| 2026-04-29 | 84.90 | 84.90 | 84.90 | 84.90 | +8.429% | 1 | 38 | -42.344% |
| 2026-04-27 | 78.35 | 78.35 | 78.20 | 78.30 | +11.380% | 29 | 10 | -37.484% |
| 2026-04-24 | 70.30 | 70.30 | 70.30 | 70.30 | -19.056% | 1 | 10 | -30.370% |
| 2026-04-22 | 86.85 | 86.85 | 86.75 | 86.85 | -22.003% | 12 | 10 | -43.638% |
| 2026-04-13 | 111.35 | 111.35 | 111.35 | 111.35 | -1.154% | 3 | 7 | -56.040% |
| 2026-04-10 | 106.95 | 112.65 | 106.95 | 112.65 | +2.456% | 6 | 7 | -56.547% |
| 2026-04-01 | 109.95 | 109.95 | 109.95 | 109.95 | -23.678% | 3 | 4 | -55.480% |
| 2026-01-23 | 144.06 | 144.06 | 144.06 | 144.06 | +3.977% | 8 | 8 | -66.021% |
| 2026-01-22 | 138.50 | 138.55 | 138.50 | 138.55 | -6.442% | 8 | 8 | -64.670% |
| 2026-01-08 | 148.09 | 148.09 | 148.09 | 148.09 | +3.886% | 1 | 1 | -66.946% |
| 2026-01-02 | 142.50 | 142.55 | 142.50 | 142.55 | +5.985% | 8 | 1 | -65.661% |
| 2025-12-15 | 134.50 | 134.50 | 134.50 | 134.50 | +11.804% | 3 | 18 | -63.606% |
| 2025-12-05 | 119.30 | 120.30 | 119.30 | 120.30 | -0.455% | 6 | 19 | -59.310% |
| 2025-12-04 | 122.30 | 122.30 | 120.85 | 120.85 | -3.134% | 6 | 19 | -59.495% |
| 2025-12-02 | 124.10 | 124.76 | 124.10 | 124.76 | -0.391% | 6 | 16 | -60.765% |
| 2025-12-01 | 125.25 | 125.25 | 125.25 | 125.25 | -1.440% | 3 | 16 | -60.918% |
| 2025-11-19 | 127.08 | 127.08 | 127.08 | 127.08 | +8.199% | 1 | 13 | -61.481% |
| 2025-11-12 | 117.50 | 117.50 | 117.45 | 117.45 | +5.402% | 11 | 13 | -58.323% |
| 2025-11-10 | 110.60 | 111.43 | 110.60 | 111.43 | +9.740% | 8 | 15 | -56.071% |
| 2025-10-20 | 101.49 | 101.54 | 101.49 | 101.54 | -0.937% | 4 | 9 | -51.792% |
| 2025-10-16 | 102.50 | 102.50 | 102.50 | 102.50 | -0.755% | 1 | 13 | -52.244% |
| 2025-10-15 | 103.28 | 103.28 | 103.28 | 103.28 | -0.058% | 1 | 12 | -52.605% |
| 2025-10-14 | 103.34 | 103.34 | 103.34 | 103.34 | -0.816% | 1 | 11 | -52.632% |
| 2025-10-13 | 104.19 | 104.19 | 104.19 | 104.19 | -19.823% | 2 | 10 | -53.019% |
| 2025-09-03 | 129.95 | 129.95 | 129.95 | 129.95 | +11.306% | 18 | 8 | -62.332% |
| 2025-07-11 | 116.70 | 116.75 | 116.70 | 116.75 | -14.849% | 10 | 18 | -58.073% |
| 2025-06-02 | 137.11 | 137.11 | 137.11 | 137.11 | -16.038% | 8 | 8 | -64.299% |
| 2025-04-10 | 163.30 | 163.30 | 163.30 | 163.30 | +7.967% | 7 | 7 | -70.024% |
| 2025-04-09 | 151.25 | 151.25 | 151.25 | 151.25 | +33.909% | 7 | 7 | -67.636% |
| 2025-02-07 | 112.95 | 112.95 | 112.95 | 112.95 | 0.000% | 2 | 1 | -56.662% |