ARM270115P00280000
ARM Jan 15 2027 280.00 Put
optionOPRA
EODOct 20, 2026
67.08USD+11.023%(+6.66)44Vol3,600OI
ARM270115P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 68.40 | 68.40 | 65.09 | 67.08 | +11.023% | 44 | 3,601 | 0.000% |
| 2026-10-19 | 59.30 | 60.42 | 59.16 | 60.42 | -3.033% | 5 | 3,596 | +11.023% |
| 2026-10-16 | 62.31 | 62.31 | 62.31 | 62.31 | +13.167% | 1 | 3,596 | +7.655% |
| 2026-10-15 | 58.80 | 58.80 | 55.06 | 55.06 | -1.819% | 4 | 3,594 | +21.831% |
| 2026-10-14 | 53.07 | 56.08 | 53.07 | 56.08 | +17.741% | 14 | 3,592 | +19.615% |
| 2026-10-13 | 47.63 | 47.63 | 47.63 | 47.63 | +4.727% | 1 | 3,591 | +40.836% |
| 2026-10-12 | 44.80 | 45.48 | 44.80 | 45.48 | +13.586% | 6 | 3,595 | +47.493% |
| 2026-10-09 | 40.10 | 40.45 | 40.04 | 40.04 | +3.143% | 10 | 3,592 | +67.532% |
| 2026-10-08 | 33.55 | 38.82 | 33.51 | 38.82 | +44.152% | 39 | 3,553 | +72.798% |
| 2026-10-06 | 27.15 | 27.15 | 26.93 | 26.93 | -2.780% | 8 | 3,554 | +149.090% |
| 2026-10-05 | 28.59 | 28.60 | 27.70 | 27.70 | +4.331% | 6 | 3,552 | +142.166% |
| 2026-10-02 | 27.65 | 27.85 | 26.55 | 26.55 | -21.333% | 3 | 3,553 | +152.655% |
| 2026-10-01 | 35.40 | 35.40 | 32.70 | 33.75 | -9.274% | 31 | 3,552 | +98.756% |
| 2026-09-30 | 37.20 | 37.20 | 37.20 | 37.20 | -2.105% | 1 | 3,551 | +80.323% |
| 2026-09-28 | 37.83 | 40.00 | 37.83 | 38.00 | +27.817% | 766 | 3,414 | +76.526% |
| 2026-09-25 | 28.18 | 29.83 | 28.18 | 29.73 | -3.411% | 12 | 3,414 | +125.631% |
| 2026-09-24 | 29.50 | 31.10 | 27.90 | 30.78 | +21.660% | 27 | 3,410 | +117.934% |
| 2026-09-23 | 26.40 | 26.40 | 25.09 | 25.30 | -3.875% | 20 | 3,402 | +165.138% |
| 2026-09-22 | 27.83 | 27.83 | 25.71 | 26.32 | -10.689% | 11 | 3,400 | +154.863% |
| 2026-09-21 | 35.40 | 35.40 | 29.18 | 29.47 | -35.017% | 214 | 3,303 | +127.621% |
| 2026-09-18 | 45.35 | 45.35 | 45.35 | 45.35 | -6.302% | 4 | 3,303 | +47.916% |
| 2026-09-17 | 48.50 | 50.53 | 48.40 | 48.40 | -13.802% | 10 | 3,298 | +38.595% |
| 2026-09-16 | 56.15 | 56.15 | 56.15 | 56.15 | +5.406% | 30 | 3,268 | +19.466% |
| 2026-09-10 | 53.27 | 53.27 | 53.27 | 53.27 | +5.799% | 1 | 3,267 | +25.925% |
| 2026-09-09 | 48.35 | 51.00 | 47.80 | 50.35 | -2.930% | 1,130 | 2,243 | +33.227% |
| 2026-09-08 | 51.30 | 51.87 | 51.30 | 51.87 | -5.691% | 15 | 2,243 | +29.323% |
| 2026-09-04 | 56.82 | 56.82 | 55.00 | 55.00 | -8.027% | 15 | 2,243 | +21.964% |
| 2026-09-03 | 68.00 | 68.00 | 59.80 | 59.80 | -9.531% | 8 | 2,243 | +12.174% |
| 2026-09-02 | 66.00 | 66.10 | 66.00 | 66.10 | +3.882% | 2 | 2,241 | +1.483% |
| 2026-09-01 | 66.00 | 66.05 | 63.57 | 63.63 | +2.266% | 30 | 2,241 | +5.422% |
| 2026-08-31 | 61.80 | 62.22 | 61.80 | 62.22 | +4.924% | 2 | 2,241 | +7.811% |
| 2026-08-27 | 59.30 | 59.30 | 59.30 | 59.30 | -1.983% | 1 | 2,240 | +13.120% |
| 2026-08-26 | 64.75 | 64.80 | 60.50 | 60.50 | -6.056% | 25 | 2,240 | +10.876% |
| 2026-08-25 | 64.40 | 64.40 | 64.40 | 64.40 | -1.679% | 3 | 2,243 | +4.161% |
| 2026-08-21 | 61.50 | 65.50 | 61.50 | 65.50 | +2.826% | 15 | 2,228 | +2.412% |
| 2026-08-20 | 63.70 | 63.70 | 63.70 | 63.70 | +24.853% | 1 | 2,228 | +5.306% |
| 2026-08-14 | 51.09 | 51.09 | 51.02 | 51.02 | -0.932% | 2 | 2,229 | +31.478% |
| 2026-08-13 | 49.30 | 51.90 | 49.30 | 51.50 | -3.738% | 5 | 2,229 | +30.252% |
| 2026-08-12 | 55.25 | 55.25 | 53.50 | 53.50 | -6.305% | 9 | 2,231 | +25.383% |
| 2026-08-11 | 56.60 | 57.43 | 56.25 | 57.10 | -0.696% | 293 | 2,267 | +17.478% |
| 2026-08-10 | 59.00 | 59.00 | 57.50 | 57.50 | +5.991% | 83 | 2,242 | +16.661% |
| 2026-08-07 | 54.95 | 55.20 | 54.25 | 54.25 | -2.516% | 47 | 2,210 | +23.650% |
| 2026-08-06 | 62.36 | 62.36 | 54.40 | 55.65 | -7.635% | 51 | 2,181 | +20.539% |
| 2026-08-05 | 61.30 | 61.35 | 60.15 | 60.25 | +0.417% | 31 | 2,180 | +11.336% |
| 2026-08-04 | 62.00 | 62.15 | 60.00 | 60.00 | -9.747% | 4 | 2,184 | +11.800% |
| 2026-07-31 | 66.74 | 66.74 | 66.48 | 66.48 | -11.830% | 22 | 2,202 | +0.903% |
| 2026-07-30 | 72.42 | 77.30 | 72.42 | 75.40 | -9.970% | 51 | 2,190 | -11.034% |
| 2026-07-29 | 83.66 | 85.52 | 83.66 | 83.75 | +5.879% | 9 | 2,195 | -19.904% |
| 2026-07-28 | 80.10 | 80.65 | 78.50 | 79.10 | +10.784% | 11 | 2,199 | -15.196% |
| 2026-07-27 | 75.15 | 75.15 | 71.40 | 71.40 | +1.869% | 9 | 2,201 | -6.050% |
| 2026-07-23 | 70.09 | 70.09 | 70.09 | 70.09 | +4.332% | 3 | 2,201 | -4.294% |
| 2026-07-22 | 67.18 | 67.18 | 67.18 | 67.18 | +1.480% | 1 | 2,202 | -0.149% |
| 2026-07-21 | 67.20 | 67.20 | 66.20 | 66.20 | -8.815% | 3 | 2,204 | +1.329% |
| 2026-07-20 | 71.25 | 72.60 | 71.25 | 72.60 | -1.918% | 4 | 2,205 | -7.603% |
| 2026-07-17 | 80.80 | 80.80 | 74.02 | 74.02 | -3.368% | 11 | 2,204 | -9.376% |
| 2026-07-16 | 77.00 | 78.50 | 76.60 | 76.60 | +10.854% | 7 | 2,199 | -12.428% |
| 2026-07-14 | 68.00 | 70.55 | 68.00 | 69.10 | +6.242% | 255 | 2,144 | -2.923% |
| 2026-07-13 | 65.55 | 65.64 | 65.04 | 65.04 | +15.647% | 5 | 2,143 | +3.137% |
| 2026-07-09 | 56.24 | 56.24 | 56.24 | 56.24 | -14.852% | 1 | 2,143 | +19.275% |
| 2026-07-08 | 63.36 | 66.80 | 63.36 | 66.05 | -0.302% | 4 | 2,141 | +1.559% |
| 2026-07-07 | 62.10 | 66.25 | 62.10 | 66.25 | +13.442% | 16 | 2,137 | +1.253% |
| 2026-07-06 | 56.30 | 58.40 | 56.00 | 58.40 | -4.684% | 29 | 2,110 | +14.863% |
| 2026-07-02 | 50.37 | 61.27 | 50.37 | 61.27 | +16.705% | 3 | 2,108 | +9.483% |
| 2026-07-01 | 52.45 | 53.30 | 52.30 | 52.50 | +5.847% | 19 | 2,091 | +27.771% |
| 2026-06-30 | 50.20 | 50.20 | 49.60 | 49.60 | -16.583% | 2 | 2,090 | +35.242% |
| 2026-06-29 | 61.41 | 61.41 | 59.46 | 59.46 | +7.425% | 2 | 2,091 | +12.815% |
| 2026-06-26 | 56.95 | 56.95 | 55.35 | 55.35 | +8.636% | 8 | 2,088 | +21.192% |
| 2026-06-25 | 52.08 | 52.08 | 50.95 | 50.95 | -3.868% | 2 | 2,088 | +31.658% |
| 2026-06-24 | 52.70 | 53.00 | 52.70 | 53.00 | +4.536% | 9 | 2,080 | +26.566% |
| 2026-06-23 | 48.77 | 51.00 | 48.77 | 50.70 | +13.933% | 5 | 2,077 | +32.308% |
| 2026-06-22 | 43.50 | 44.50 | 43.50 | 44.50 | +6.715% | 2 | 2,076 | +50.742% |
| 2026-06-18 | 39.71 | 41.70 | 39.71 | 41.70 | +2.206% | 3 | 2,075 | +60.863% |
| 2026-06-17 | 42.02 | 42.02 | 40.80 | 40.80 | -6.207% | 2 | 2,074 | +64.412% |
| 2026-06-16 | 44.50 | 44.50 | 43.50 | 43.50 | -12.334% | 14 | 2,076 | +54.207% |
| 2026-06-12 | 51.05 | 51.05 | 49.62 | 49.62 | -12.871% | 2 | 2,076 | +35.187% |
| 2026-06-11 | 56.95 | 56.95 | 56.95 | 56.95 | -12.182% | 1 | 2,076 | +17.788% |
| 2026-06-10 | 64.85 | 64.85 | 64.85 | 64.85 | -0.231% | 1 | 2,075 | +3.439% |
| 2026-06-09 | 65.00 | 65.00 | 65.00 | 65.00 | +20.037% | 3 | 2,075 | +3.200% |
| 2026-06-08 | 52.72 | 54.15 | 52.72 | 54.15 | -3.304% | 9 | 2,069 | +23.878% |
| 2026-06-05 | 51.13 | 56.00 | 51.13 | 56.00 | +23.050% | 52 | 2,069 | +19.786% |
| 2026-06-04 | 47.37 | 47.37 | 45.51 | 45.51 | +3.314% | 20 | 2,087 | +47.396% |
| 2026-06-03 | 48.00 | 48.00 | 44.05 | 44.05 | -2.002% | 15 | 2,092 | +52.281% |
| 2026-06-02 | 45.80 | 45.80 | 44.95 | 44.95 | -3.125% | 21 | 2,073 | +49.232% |
| 2026-06-01 | 44.35 | 47.55 | 44.35 | 46.40 | -11.162% | 100 | 2,076 | +44.569% |
| 2026-05-29 | 52.60 | 53.50 | 52.00 | 52.23 | -6.230% | 818 | 1,268 | +28.432% |
| 2026-05-28 | 56.30 | 56.30 | 53.10 | 55.70 | -5.272% | 623 | 666 | +20.431% |
| 2026-05-26 | 58.80 | 58.80 | 58.80 | 58.80 | -0.759% | 600 | 66 | +14.082% |
| 2026-05-22 | 59.50 | 60.70 | 59.05 | 59.25 | -4.435% | 38 | 35 | +13.215% |
| 2026-05-21 | 67.44 | 67.90 | 62.00 | 62.00 | -30.996% | 38 | 1 | +8.194% |
| 2026-05-08 | 89.85 | 89.85 | 89.85 | 89.85 | 0.000% | 1 | 0 | -25.342% |