ARM270115P00270000
ARM Jan 15 2027 270.00 Put
optionOPRA
EODOct 21, 2026
55.67USD-7.325%(-4.40)5Vol665OI
ARM270115P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 58.02 | 58.02 | 55.63 | 55.67 | -7.325% | 5 | 663 | 0.000% |
| 2026-10-20 | 57.35 | 60.07 | 57.35 | 60.07 | +14.528% | 3 | 660 | -7.325% |
| 2026-10-19 | 52.90 | 52.90 | 52.45 | 52.45 | -4.026% | 5 | 660 | +6.139% |
| 2026-10-16 | 53.38 | 54.65 | 53.38 | 54.65 | +20.587% | 9 | 665 | +1.866% |
| 2026-10-15 | 53.25 | 53.25 | 45.32 | 45.32 | -8.166% | 8 | 667 | +22.838% |
| 2026-10-14 | 46.32 | 49.35 | 46.32 | 49.35 | +24.779% | 23 | 646 | +12.806% |
| 2026-10-13 | 38.15 | 39.55 | 37.35 | 39.55 | +3.129% | 19 | 656 | +40.759% |
| 2026-10-12 | 36.66 | 38.39 | 36.66 | 38.35 | +9.571% | 4 | 654 | +45.163% |
| 2026-10-09 | 33.85 | 35.00 | 33.85 | 35.00 | +4.478% | 123 | 577 | +59.057% |
| 2026-10-08 | 29.00 | 33.50 | 29.00 | 33.50 | +34.000% | 17 | 578 | +66.179% |
| 2026-10-07 | 25.55 | 25.55 | 24.55 | 25.00 | +10.619% | 8 | 571 | +122.680% |
| 2026-10-06 | 22.30 | 22.62 | 22.20 | 22.60 | -5.042% | 10 | 570 | +146.327% |
| 2026-10-05 | 24.01 | 24.11 | 23.75 | 23.80 | +1.493% | 44 | 542 | +133.908% |
| 2026-10-02 | 24.00 | 24.00 | 23.13 | 23.45 | -17.430% | 39 | 539 | +137.399% |
| 2026-10-01 | 30.50 | 30.50 | 28.40 | 28.40 | -10.692% | 39 | 517 | +96.021% |
| 2026-09-30 | 32.49 | 32.50 | 31.80 | 31.80 | +8.792% | 32 | 490 | +75.063% |
| 2026-09-29 | 29.17 | 29.23 | 28.70 | 29.23 | -10.200% | 4 | 490 | +90.455% |
| 2026-09-28 | 32.70 | 33.00 | 32.45 | 32.55 | +26.654% | 4 | 487 | +71.029% |
| 2026-09-25 | 24.00 | 25.73 | 23.75 | 25.70 | -4.815% | 286 | 338 | +116.615% |
| 2026-09-24 | 25.00 | 27.00 | 24.03 | 27.00 | +22.783% | 41 | 348 | +106.185% |
| 2026-09-23 | 22.31 | 22.31 | 21.18 | 21.99 | -3.128% | 9 | 343 | +153.161% |
| 2026-09-22 | 22.10 | 22.70 | 21.61 | 22.70 | -9.921% | 26 | 355 | +145.242% |
| 2026-09-21 | 29.25 | 29.25 | 25.20 | 25.20 | -36.203% | 38 | 355 | +120.913% |
| 2026-09-18 | 40.30 | 40.30 | 39.48 | 39.50 | -7.059% | 9 | 355 | +40.937% |
| 2026-09-17 | 42.95 | 44.62 | 42.43 | 42.50 | -16.107% | 118 | 387 | +30.988% |
| 2026-09-16 | 48.98 | 50.66 | 48.78 | 50.66 | -3.210% | 6 | 389 | +9.889% |
| 2026-09-15 | 50.35 | 52.34 | 50.35 | 52.34 | +13.981% | 4 | 390 | +6.362% |
| 2026-09-11 | 45.92 | 45.92 | 45.92 | 45.92 | -3.041% | 1 | 391 | +21.233% |
| 2026-09-10 | 47.36 | 47.36 | 47.36 | 47.36 | +7.636% | 1 | 391 | +17.546% |
| 2026-09-09 | 42.58 | 44.25 | 42.10 | 44.00 | -3.614% | 156 | 367 | +26.523% |
| 2026-09-08 | 47.50 | 47.50 | 45.10 | 45.65 | -3.834% | 10 | 364 | +21.950% |
| 2026-09-04 | 47.44 | 47.74 | 47.28 | 47.47 | -10.009% | 6 | 365 | +17.274% |
| 2026-09-03 | 60.20 | 60.20 | 52.75 | 52.75 | -9.983% | 3 | 367 | +5.536% |
| 2026-09-02 | 56.39 | 58.60 | 56.39 | 58.60 | +2.789% | 9 | 371 | -5.000% |
| 2026-09-01 | 60.58 | 60.58 | 56.16 | 57.01 | +6.860% | 11 | 373 | -2.350% |
| 2026-08-31 | 54.43 | 55.60 | 53.35 | 53.35 | -0.559% | 7 | 376 | +4.349% |
| 2026-08-28 | 52.80 | 53.65 | 52.80 | 53.65 | +5.217% | 8 | 374 | +3.765% |
| 2026-08-27 | 45.88 | 52.65 | 45.88 | 50.99 | -5.223% | 5 | 375 | +9.178% |
| 2026-08-26 | 58.00 | 58.20 | 53.80 | 53.80 | -6.108% | 23 | 363 | +3.476% |
| 2026-08-25 | 56.50 | 57.30 | 56.05 | 57.30 | -5.446% | 8 | 364 | -2.845% |
| 2026-08-24 | 62.50 | 62.50 | 60.60 | 60.60 | +5.263% | 6 | 368 | -8.135% |
| 2026-08-20 | 57.57 | 57.57 | 57.57 | 57.57 | +3.154% | 1 | 369 | -3.300% |
| 2026-08-19 | 55.81 | 55.81 | 55.81 | 55.81 | -0.464% | 2 | 369 | -0.251% |
| 2026-08-18 | 57.00 | 57.00 | 56.07 | 56.07 | +25.436% | 2 | 370 | -0.713% |
| 2026-08-17 | 43.83 | 44.95 | 43.83 | 44.70 | -2.657% | 4 | 371 | +24.541% |
| 2026-08-14 | 45.92 | 45.92 | 45.92 | 45.92 | +0.372% | 1 | 370 | +21.233% |
| 2026-08-13 | 43.85 | 45.75 | 43.85 | 45.75 | -5.377% | 63 | 371 | +21.683% |
| 2026-08-12 | 48.35 | 49.05 | 47.10 | 48.35 | -4.729% | 17 | 362 | +15.140% |
| 2026-08-11 | 50.45 | 50.91 | 50.25 | 50.75 | -2.834% | 56 | 310 | +9.695% |
| 2026-08-10 | 52.23 | 52.23 | 52.10 | 52.23 | +6.267% | 68 | 245 | +6.586% |
| 2026-08-07 | 47.90 | 49.35 | 47.90 | 49.15 | -8.981% | 10 | 240 | +13.266% |
| 2026-08-05 | 55.30 | 55.40 | 54.00 | 54.00 | -1.008% | 11 | 237 | +3.093% |
| 2026-08-04 | 57.57 | 58.00 | 54.33 | 54.55 | -19.125% | 20 | 240 | +2.053% |
| 2026-07-31 | 67.45 | 67.45 | 67.45 | 67.45 | -3.089% | 1 | 239 | -17.465% |
| 2026-07-30 | 68.62 | 69.75 | 68.62 | 69.60 | -8.421% | 12 | 228 | -20.014% |
| 2026-07-29 | 72.43 | 77.98 | 72.43 | 76.00 | +5.147% | 5 | 228 | -26.750% |
| 2026-07-28 | 73.00 | 73.00 | 71.95 | 72.28 | +10.944% | 6 | 226 | -22.980% |
| 2026-07-27 | 64.85 | 66.55 | 64.85 | 65.15 | +0.154% | 12 | 223 | -14.551% |
| 2026-07-24 | 64.63 | 65.05 | 64.63 | 65.05 | +0.853% | 2 | 223 | -14.420% |
| 2026-07-23 | 64.70 | 65.20 | 64.05 | 64.50 | +4.167% | 80 | 143 | -13.690% |
| 2026-07-22 | 61.00 | 61.92 | 61.00 | 61.92 | +0.683% | 3 | 140 | -10.094% |
| 2026-07-21 | 63.30 | 63.30 | 61.50 | 61.50 | -7.380% | 3 | 142 | -9.480% |
| 2026-07-20 | 66.40 | 66.40 | 66.40 | 66.40 | -0.955% | 1 | 143 | -16.160% |
| 2026-07-17 | 66.30 | 67.04 | 66.30 | 67.04 | -7.250% | 20 | 123 | -16.960% |
| 2026-07-16 | 71.30 | 72.28 | 71.30 | 72.28 | +9.102% | 2 | 125 | -22.980% |
| 2026-07-15 | 66.98 | 66.98 | 66.25 | 66.25 | +1.579% | 4 | 123 | -15.970% |
| 2026-07-14 | 65.43 | 65.43 | 65.22 | 65.22 | +15.988% | 2 | 121 | -14.643% |
| 2026-07-13 | 59.93 | 59.93 | 56.23 | 56.23 | +8.239% | 4 | 120 | -0.996% |
| 2026-07-10 | 53.70 | 54.20 | 51.95 | 51.95 | -0.096% | 6 | 117 | +7.161% |
| 2026-07-09 | 51.50 | 52.00 | 50.80 | 52.00 | -13.405% | 21 | 104 | +7.058% |
| 2026-07-07 | 59.30 | 60.05 | 59.30 | 60.05 | +16.218% | 2 | 104 | -7.294% |
| 2026-07-06 | 52.15 | 52.15 | 51.67 | 51.67 | -6.901% | 3 | 103 | +7.741% |
| 2026-07-02 | 49.95 | 56.25 | 49.95 | 55.50 | +16.474% | 23 | 89 | +0.306% |
| 2026-07-01 | 47.75 | 47.75 | 47.65 | 47.65 | -3.931% | 2 | 87 | +16.831% |
| 2026-06-29 | 49.60 | 49.60 | 49.60 | 49.60 | +7.012% | 1 | 86 | +12.238% |
| 2026-06-25 | 46.74 | 46.74 | 46.35 | 46.35 | -3.437% | 4 | 86 | +20.108% |
| 2026-06-24 | 48.08 | 48.08 | 46.85 | 48.00 | +3.784% | 22 | 76 | +15.979% |
| 2026-06-23 | 45.71 | 46.25 | 45.71 | 46.25 | +14.310% | 4 | 75 | +20.368% |
| 2026-06-22 | 40.39 | 40.46 | 40.39 | 40.46 | +12.389% | 2 | 74 | +37.593% |
| 2026-06-18 | 36.00 | 36.00 | 36.00 | 36.00 | -9.684% | 4 | 70 | +54.639% |
| 2026-06-16 | 39.86 | 39.86 | 39.86 | 39.86 | -11.422% | 1 | 70 | +39.664% |
| 2026-06-12 | 45.87 | 45.87 | 45.00 | 45.00 | -12.485% | 9 | 73 | +23.711% |
| 2026-06-11 | 51.42 | 51.42 | 51.42 | 51.42 | -6.509% | 3 | 70 | +8.265% |
| 2026-06-10 | 55.00 | 55.00 | 55.00 | 55.00 | +2.516% | 3 | 67 | +1.218% |
| 2026-06-09 | 49.80 | 53.65 | 49.80 | 53.65 | +10.505% | 7 | 66 | +3.765% |
| 2026-06-08 | 47.95 | 48.67 | 47.95 | 48.55 | -1.860% | 12 | 59 | +14.665% |
| 2026-06-05 | 48.10 | 49.47 | 47.90 | 49.47 | +15.180% | 15 | 54 | +12.533% |
| 2026-06-04 | 42.95 | 42.95 | 42.95 | 42.95 | +5.451% | 1 | 55 | +29.616% |
| 2026-06-02 | 40.85 | 40.85 | 40.73 | 40.73 | -5.279% | 20 | 70 | +36.681% |
| 2026-06-01 | 42.42 | 43.01 | 41.75 | 43.00 | -9.474% | 31 | 43 | +29.465% |
| 2026-05-29 | 47.50 | 47.50 | 47.50 | 47.50 | -11.381% | 1 | 42 | +17.200% |
| 2026-05-26 | 54.00 | 54.15 | 53.60 | 53.60 | -3.074% | 16 | 29 | +3.862% |
| 2026-05-22 | 54.25 | 55.45 | 53.90 | 55.30 | -2.641% | 21 | 17 | +0.669% |
| 2026-05-21 | 61.60 | 61.60 | 56.80 | 56.80 | -32.741% | 13 | 7 | -1.989% |
| 2026-05-01 | 84.45 | 84.45 | 84.45 | 84.45 | -9.582% | 19 | 19 | -34.079% |
| 2026-04-22 | 94.00 | 94.00 | 93.40 | 93.40 | -36.185% | 26 | 19 | -40.396% |
| 2025-12-15 | 146.36 | 146.36 | 146.36 | 146.36 | +7.499% | 8 | 7 | -61.964% |
| 2025-12-01 | 136.15 | 136.15 | 136.15 | 136.15 | -2.036% | 3 | 16 | -59.111% |
| 2025-11-21 | 143.92 | 143.92 | 138.98 | 138.98 | +1.891% | 9 | 17 | -59.944% |
| 2025-11-19 | 136.40 | 136.40 | 136.40 | 136.40 | +13.402% | 1 | 14 | -59.186% |
| 2025-11-10 | 120.28 | 120.28 | 120.28 | 120.28 | -4.479% | 1 | 15 | -53.716% |
| 2025-11-07 | 122.59 | 125.92 | 122.59 | 125.92 | +5.531% | 8 | 14 | -55.789% |
| 2025-11-06 | 117.43 | 119.32 | 117.43 | 119.32 | +7.855% | 7 | 18 | -53.344% |
| 2025-10-31 | 110.63 | 110.63 | 110.63 | 110.63 | +4.368% | 3 | 15 | -49.679% |
| 2025-10-27 | 106.25 | 106.25 | 106.00 | 106.00 | -1.897% | 6 | 10 | -47.481% |
| 2025-10-24 | 110.30 | 110.30 | 108.05 | 108.05 | -4.592% | 6 | 10 | -48.478% |
| 2025-10-23 | 113.25 | 113.25 | 113.25 | 113.25 | +3.311% | 3 | 10 | -50.843% |
| 2025-10-20 | 109.64 | 109.64 | 109.62 | 109.62 | -0.662% | 2 | 7 | -49.215% |
| 2025-10-14 | 110.35 | 110.35 | 110.35 | 110.35 | -2.016% | 5 | 6 | -49.551% |
| 2025-10-13 | 112.62 | 112.62 | 112.62 | 112.62 | -0.609% | 1 | 1 | -50.568% |
| 2025-10-10 | 113.31 | 113.31 | 113.31 | 113.31 | -17.951% | 1 | 1 | -50.869% |
| 2025-09-03 | 138.10 | 138.10 | 138.10 | 138.10 | -5.151% | 16 | 8 | -59.689% |
| 2025-05-23 | 145.60 | 145.60 | 145.60 | 145.60 | +2.731% | 16 | 8 | -61.765% |
| 2025-05-22 | 141.73 | 141.73 | 141.73 | 141.73 | +17.036% | 8 | 8 | -60.721% |
| 2025-02-07 | 121.10 | 121.10 | 121.10 | 121.10 | 0.000% | 2 | 1 | -54.030% |