ARM270115P00300000
ARM Jan 15 2027 300.00 Put
optionOPRA
EODOct 20, 2026
84.16USD+9.612%(+7.38)42Vol1,072OI
ARM270115P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 86.00 | 86.00 | 80.63 | 84.16 | +9.612% | 42 | 1,071 | 0.000% |
| 2026-10-19 | 76.78 | 76.78 | 76.78 | 76.78 | -3.202% | 1 | 1,070 | +9.612% |
| 2026-10-16 | 73.40 | 79.32 | 73.40 | 79.32 | +15.745% | 2 | 1,071 | +6.102% |
| 2026-10-15 | 78.00 | 79.34 | 68.53 | 68.53 | -4.408% | 9 | 1,068 | +22.808% |
| 2026-10-14 | 69.15 | 71.69 | 66.55 | 71.69 | +20.205% | 6 | 1,070 | +17.394% |
| 2026-10-13 | 61.80 | 61.80 | 59.64 | 59.64 | +1.085% | 2 | 1,070 | +41.113% |
| 2026-10-12 | 59.05 | 59.65 | 58.92 | 59.00 | +11.216% | 23 | 1,055 | +42.644% |
| 2026-10-09 | 53.25 | 53.25 | 53.05 | 53.05 | +16.979% | 2 | 1,055 | +58.643% |
| 2026-10-08 | 46.17 | 46.17 | 45.35 | 45.35 | +10.610% | 2 | 1,054 | +85.579% |
| 2026-10-07 | 41.04 | 41.04 | 39.45 | 41.00 | +12.022% | 5 | 1,055 | +105.268% |
| 2026-10-06 | 36.43 | 37.00 | 36.20 | 36.60 | -5.792% | 39 | 1,021 | +129.945% |
| 2026-10-05 | 38.97 | 38.97 | 37.70 | 38.85 | +0.909% | 8 | 1,019 | +116.628% |
| 2026-10-02 | 39.72 | 39.72 | 37.20 | 38.50 | -17.647% | 6 | 1,019 | +118.597% |
| 2026-10-01 | 46.75 | 46.75 | 46.75 | 46.75 | -7.791% | 10 | 1,009 | +80.021% |
| 2026-09-30 | 47.11 | 50.70 | 47.11 | 50.70 | +13.805% | 38 | 1,029 | +65.996% |
| 2026-09-29 | 44.00 | 44.60 | 43.71 | 44.55 | -10.793% | 4 | 1,026 | +88.911% |
| 2026-09-28 | 42.18 | 51.85 | 40.90 | 49.94 | +26.430% | 21 | 1,026 | +68.522% |
| 2026-09-25 | 38.20 | 39.50 | 38.00 | 39.50 | -9.590% | 138 | 979 | +113.063% |
| 2026-09-24 | 37.50 | 43.69 | 37.50 | 43.69 | +25.908% | 25 | 973 | +92.630% |
| 2026-09-23 | 34.47 | 35.70 | 33.81 | 34.70 | -0.144% | 113 | 876 | +142.536% |
| 2026-09-22 | 36.63 | 37.20 | 34.45 | 34.75 | -10.207% | 39 | 849 | +142.187% |
| 2026-09-21 | 46.05 | 46.05 | 38.70 | 38.70 | -33.619% | 95 | 796 | +117.468% |
| 2026-09-18 | 60.15 | 60.15 | 58.19 | 58.30 | -4.894% | 9 | 790 | +44.357% |
| 2026-09-17 | 63.10 | 63.10 | 61.30 | 61.30 | -14.290% | 53 | 779 | +37.292% |
| 2026-09-15 | 71.52 | 71.52 | 71.52 | 71.52 | -4.969% | 1 | 780 | +17.673% |
| 2026-09-14 | 71.70 | 75.26 | 71.70 | 75.26 | +19.555% | 2 | 780 | +11.826% |
| 2026-09-11 | 61.36 | 62.95 | 61.36 | 62.95 | -8.436% | 57 | 798 | +33.693% |
| 2026-09-10 | 68.75 | 68.75 | 68.75 | 68.75 | +4.088% | 2 | 796 | +22.415% |
| 2026-09-08 | 65.00 | 66.25 | 65.00 | 66.05 | -2.868% | 206 | 982 | +27.419% |
| 2026-09-04 | 71.19 | 71.19 | 67.90 | 68.00 | -12.821% | 5 | 980 | +23.765% |
| 2026-09-03 | 83.40 | 83.40 | 78.00 | 78.00 | -1.266% | 2 | 981 | +7.897% |
| 2026-09-01 | 81.55 | 81.60 | 78.60 | 79.00 | +2.798% | 24 | 961 | +6.532% |
| 2026-08-31 | 76.85 | 76.85 | 76.85 | 76.85 | -0.273% | 1 | 961 | +9.512% |
| 2026-08-28 | 74.35 | 77.06 | 74.35 | 77.06 | +18.226% | 5 | 961 | +9.214% |
| 2026-08-27 | 65.18 | 65.18 | 65.18 | 65.18 | -14.496% | 1 | 961 | +29.119% |
| 2026-08-20 | 76.23 | 76.23 | 76.23 | 76.23 | +25.070% | 1 | 960 | +10.403% |
| 2026-08-13 | 60.95 | 60.95 | 60.95 | 60.95 | -10.499% | 1 | 960 | +38.080% |
| 2026-08-12 | 68.10 | 68.10 | 68.10 | 68.10 | -3.060% | 1 | 960 | +23.583% |
| 2026-08-11 | 68.83 | 70.25 | 68.83 | 70.25 | -0.777% | 5 | 961 | +19.801% |
| 2026-08-10 | 70.80 | 70.80 | 70.80 | 70.80 | +4.889% | 3 | 958 | +18.870% |
| 2026-08-07 | 66.60 | 67.50 | 66.55 | 67.50 | -0.369% | 7 | 954 | +24.681% |
| 2026-08-06 | 75.24 | 75.24 | 67.70 | 67.75 | -6.937% | 44 | 923 | +24.221% |
| 2026-08-05 | 72.80 | 72.80 | 72.80 | 72.80 | -0.274% | 1 | 924 | +15.604% |
| 2026-08-04 | 74.65 | 74.85 | 73.00 | 73.00 | -19.337% | 14 | 915 | +15.288% |
| 2026-08-03 | 94.00 | 94.00 | 90.50 | 90.50 | +0.333% | 4 | 911 | -7.006% |
| 2026-07-30 | 87.57 | 92.88 | 87.57 | 90.20 | -5.302% | 24 | 908 | -6.696% |
| 2026-07-29 | 97.55 | 99.54 | 95.25 | 95.25 | +4.030% | 4 | 909 | -11.643% |
| 2026-07-28 | 92.70 | 93.50 | 91.56 | 91.56 | +4.640% | 4 | 910 | -8.082% |
| 2026-07-27 | 90.35 | 90.35 | 87.50 | 87.50 | -1.685% | 12 | 898 | -3.817% |
| 2026-07-24 | 83.00 | 89.00 | 83.00 | 89.00 | +6.079% | 8 | 896 | -5.438% |
| 2026-07-23 | 81.72 | 83.90 | 81.72 | 83.90 | +5.217% | 4 | 895 | +0.310% |
| 2026-07-21 | 78.00 | 79.74 | 78.00 | 79.74 | -5.722% | 2 | 894 | +5.543% |
| 2026-07-20 | 85.55 | 85.55 | 84.58 | 84.58 | -1.765% | 3 | 894 | -0.497% |
| 2026-07-17 | 89.40 | 90.00 | 86.05 | 86.10 | -7.310% | 36 | 875 | -2.253% |
| 2026-07-16 | 91.00 | 93.92 | 90.05 | 92.89 | +5.557% | 28 | 871 | -9.398% |
| 2026-07-15 | 79.80 | 88.00 | 79.80 | 88.00 | +5.960% | 9 | 866 | -4.364% |
| 2026-07-14 | 80.70 | 83.05 | 80.70 | 83.05 | +7.857% | 11 | 855 | +1.337% |
| 2026-07-13 | 74.80 | 77.00 | 73.60 | 77.00 | +15.877% | 21 | 834 | +9.299% |
| 2026-07-09 | 69.00 | 69.00 | 66.45 | 66.45 | -15.404% | 15 | 834 | +26.652% |
| 2026-07-08 | 76.00 | 80.40 | 75.10 | 78.55 | +1.094% | 11 | 833 | +7.142% |
| 2026-07-07 | 77.46 | 77.75 | 75.00 | 77.70 | +11.478% | 10 | 829 | +8.314% |
| 2026-07-06 | 67.82 | 69.70 | 66.99 | 69.70 | -5.170% | 7 | 827 | +20.746% |
| 2026-07-02 | 67.39 | 73.50 | 67.10 | 73.50 | +24.197% | 371 | 529 | +14.503% |
| 2026-06-30 | 59.95 | 59.95 | 59.18 | 59.18 | -5.160% | 101 | 530 | +42.210% |
| 2026-06-29 | 71.00 | 71.35 | 62.40 | 62.40 | -8.905% | 23 | 509 | +34.872% |
| 2026-06-26 | 68.10 | 68.50 | 67.90 | 68.50 | +11.928% | 16 | 515 | +22.861% |
| 2026-06-25 | 59.00 | 62.00 | 59.00 | 61.20 | -3.241% | 25 | 532 | +37.516% |
| 2026-06-24 | 60.90 | 63.35 | 60.85 | 63.25 | +4.684% | 122 | 422 | +33.059% |
| 2026-06-23 | 60.40 | 60.42 | 59.82 | 60.42 | +14.000% | 31 | 409 | +39.292% |
| 2026-06-22 | 53.19 | 53.22 | 52.85 | 53.00 | +6.000% | 23 | 387 | +58.792% |
| 2026-06-18 | 48.47 | 50.00 | 48.47 | 50.00 | -0.220% | 2 | 387 | +68.320% |
| 2026-06-17 | 50.11 | 50.11 | 50.11 | 50.11 | -4.187% | 1 | 388 | +67.951% |
| 2026-06-16 | 52.30 | 52.30 | 52.30 | 52.30 | +2.009% | 5 | 388 | +60.918% |
| 2026-06-15 | 52.50 | 52.50 | 51.27 | 51.27 | -12.329% | 3 | 388 | +64.151% |
| 2026-06-12 | 58.64 | 59.80 | 58.48 | 58.48 | -13.131% | 4 | 388 | +43.912% |
| 2026-06-11 | 71.78 | 71.78 | 67.32 | 67.32 | -12.571% | 18 | 370 | +25.015% |
| 2026-06-10 | 71.50 | 77.00 | 71.50 | 77.00 | +7.272% | 51 | 370 | +9.299% |
| 2026-06-09 | 64.97 | 78.66 | 64.97 | 71.78 | +13.937% | 23 | 388 | +17.247% |
| 2026-06-08 | 64.54 | 65.00 | 63.00 | 63.00 | -5.970% | 79 | 368 | +33.587% |
| 2026-06-05 | 62.00 | 67.00 | 62.00 | 67.00 | +21.597% | 2 | 368 | +25.612% |
| 2026-06-04 | 59.50 | 59.56 | 55.10 | 55.10 | +4.415% | 111 | 265 | +52.740% |
| 2026-06-03 | 55.06 | 55.06 | 52.77 | 52.77 | -2.638% | 107 | 163 | +59.485% |
| 2026-06-02 | 54.50 | 54.50 | 54.20 | 54.20 | -2.885% | 3 | 163 | +55.277% |
| 2026-06-01 | 55.55 | 56.88 | 55.00 | 55.81 | -10.201% | 11 | 158 | +50.797% |
| 2026-05-29 | 62.15 | 62.15 | 62.15 | 62.15 | -2.510% | 3 | 159 | +35.414% |
| 2026-05-28 | 66.85 | 66.85 | 63.75 | 63.75 | -11.520% | 4 | 157 | +32.016% |
| 2026-05-27 | 69.85 | 72.05 | 69.85 | 72.05 | +2.606% | 5 | 158 | +16.808% |
| 2026-05-26 | 72.61 | 72.61 | 68.75 | 70.22 | -1.126% | 28 | 137 | +19.852% |
| 2026-05-22 | 73.80 | 73.80 | 70.20 | 71.02 | -5.822% | 139 | 7 | +18.502% |
| 2026-05-21 | 79.00 | 79.00 | 75.41 | 75.41 | -13.322% | 6 | 1 | +11.603% |
| 2026-05-20 | 87.00 | 87.00 | 87.00 | 87.00 | 0.000% | 1 | 0 | -3.264% |