Dark

ARM20270115P45
ARM Jan 15 2027 45.00 Put (ARM270115P00045000)
option OPRA

EOD

Aug 20, 2026

0.1400+7.692%(+0.0100)1,492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.1500	0.0300	0.1400	+7.692%	1,492	941	0.000%
2026-08-19	0.1300	0.1500	0.0300	0.1300	+160.000%	1,114	622	+7.692%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-16.667%	3	316	+180.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-60.000%	2	316	+133.333%
2026-08-05	0.1500	0.1500	0.1500	0.1500	-21.053%	8	316	-6.667%
2026-08-03	0.4000	0.4000	0.1500	0.1900	-58.696%	65	314	-26.316%
2026-07-29	0.3000	0.4600	0.2500	0.4600	+48.387%	30	286	-69.565%
2026-07-28	0.1700	0.6500	0.1700	0.3100	-22.500%	30	310	-54.839%
2026-07-27	0.3000	0.4000	0.2500	0.4000	+42.857%	4	285	-65.000%
2026-07-21	0.2800	0.2800	0.2800	0.2800	-3.448%	10	285	-50.000%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-3.333%	2	280	-51.724%
2026-07-16	0.3500	0.3500	0.3000	0.3000	+20.000%	27	280	-53.333%
2026-07-06	0.2400	0.2500	0.2400	0.2500	-16.667%	20	269	-44.000%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+50.000%	6	265	-53.333%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+11.111%	6	265	-30.000%
2026-06-18	0.2000	0.2000	0.1700	0.1800	+12.500%	23	247	-22.222%
2026-06-17	0.1600	0.1600	0.1600	0.1600	+14.286%	26	247	-12.500%
2026-06-15	0.1600	0.1600	0.1400	0.1400	-48.148%	8	244	0.000%
2026-06-11	0.2700	0.2700	0.2700	0.2700	-10.000%	1	245	-48.148%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+30.435%	6	245	-53.333%
2026-06-02	0.2300	0.2300	0.2300	0.2300	-14.815%	1	245	-39.130%
2026-06-01	0.1400	0.2700	0.1400	0.2700	-3.571%	4	244	-48.148%
2026-05-29	0.1400	0.2800	0.1400	0.2800	-6.667%	3	244	-50.000%
2026-05-28	0.1900	0.3000	0.1900	0.3000	-3.226%	8	243	-53.333%
2026-05-27	0.2500	0.3100	0.2500	0.3100	+6.897%	12	242	-54.839%
2026-05-26	0.3100	0.3100	0.1900	0.2900	-3.333%	14	237	-51.724%
2026-05-22	0.2500	0.3600	0.2400	0.3000	-3.226%	22	237	-53.333%
2026-05-21	0.1800	0.3300	0.1800	0.3100	0.000%	14	236	-54.839%
2026-05-20	0.3700	0.4100	0.2600	0.3100	-38.000%	25	236	-54.839%
2026-05-19	0.5400	0.5400	0.4700	0.5000	+56.250%	3	217	-72.000%
2026-05-18	0.4000	0.4100	0.2400	0.3200	-20.000%	13	217	-56.250%
2026-05-15	0.4000	0.4700	0.4000	0.4000	+14.286%	11	217	-65.000%
2026-05-14	0.2800	0.3500	0.2700	0.3500	-5.405%	8	211	-60.000%
2026-05-13	0.4800	0.4800	0.3400	0.3700	-5.128%	11	205	-62.162%
2026-05-12	0.3700	0.3900	0.3700	0.3900	-4.878%	7	205	-64.103%
2026-05-11	0.3100	0.4100	0.3100	0.4100	+32.258%	31	205	-65.854%
2026-05-08	0.4800	0.4900	0.3100	0.3100	-11.429%	12	211	-54.839%
2026-05-07	0.5000	0.5500	0.3500	0.3500	+6.061%	12	209	-60.000%
2026-05-06	0.4300	0.4400	0.3200	0.3300	-13.158%	19	211	-57.576%
2026-05-05	0.3900	0.3900	0.3800	0.3800	-15.556%	6	204	-63.158%
2026-05-04	0.5800	0.5800	0.4300	0.4500	+15.385%	7	209	-68.889%
2026-05-01	0.5500	0.5500	0.3900	0.3900	-7.143%	4	209	-64.103%
2026-04-30	0.4200	0.4200	0.4100	0.4200	-23.636%	10	209	-66.667%
2026-04-29	0.5600	0.5700	0.4900	0.5500	+12.245%	20	210	-74.545%
2026-04-28	0.6500	0.6500	0.4700	0.4900	+8.889%	9	204	-71.429%
2026-04-27	0.4300	0.4700	0.4300	0.4500	-2.174%	43	207	-68.889%
2026-04-24	0.6500	0.6900	0.4600	0.4600	-8.000%	21	168	-69.565%
2026-04-23	0.5000	0.5500	0.4600	0.5000	+6.383%	8	168	-72.000%
2026-04-22	0.4700	0.4700	0.4700	0.4700	-14.545%	1	172	-70.213%
2026-04-20	0.5600	0.5800	0.5500	0.5500	-12.698%	6	172	-74.545%
2026-04-17	0.7300	0.7300	0.6300	0.6300	-24.096%	4	173	-77.778%
2026-04-15	0.7400	0.8300	0.7400	0.8300	+20.290%	9	172	-83.133%
2026-04-14	0.7800	0.7800	0.6400	0.6900	-15.854%	13	168	-79.710%
2026-04-13	0.8700	0.9600	0.7700	0.8200	+6.494%	12	173	-82.927%
2026-04-10	0.6000	0.8200	0.4900	0.7700	-1.282%	23	168	-81.818%
2026-04-09	0.7800	0.7800	0.7800	0.7800	-9.302%	3	167	-82.051%
2026-04-08	0.8600	0.8600	0.8500	0.8600	+30.303%	10	167	-83.721%
2026-04-07	0.9800	1.0100	0.6600	0.6600	-18.519%	8	164	-78.788%
2026-04-06	0.8600	0.9300	0.8100	0.8100	-1.220%	6	162	-82.716%
2026-04-02	0.9900	1.0400	0.8200	0.8200	+5.128%	7	161	-82.927%
2026-04-01	0.6700	0.8400	0.6700	0.7800	-15.217%	8	161	-82.051%
2026-03-31	0.8900	0.9200	0.8900	0.9200	+16.456%	4	162	-84.783%
2026-03-30	0.7900	0.7900	0.7900	0.7900	-1.250%	1	160	-82.278%
2026-03-27	0.9000	0.9300	0.8000	0.8000	+9.589%	3	160	-82.500%
2026-03-26	0.8000	0.8400	0.7300	0.7300	-5.195%	107	160	-80.822%
2026-03-25	0.6800	0.8000	0.6100	0.7700	-7.229%	29	161	-81.818%
2026-03-24	0.9000	0.9000	0.8300	0.8300	+9.211%	7	164	-83.133%
2026-03-23	0.7600	0.7600	0.7600	0.7600	-22.449%	4	161	-81.579%
2026-03-20	1.0000	1.0000	0.9800	0.9800	-26.866%	2	163	-85.714%
2026-03-13	1.3400	1.3400	1.3400	1.3400	+11.667%	5	163	-89.552%
2026-03-11	1.2000	1.2000	1.2000	1.2000	+16.505%	5	161	-88.333%
2026-02-11	1.0300	1.0300	1.0300	1.0300	-18.898%	2	161	-86.408%
2026-02-05	1.3800	1.4700	1.2700	1.2700	-7.971%	21	161	-88.976%
2026-02-04	1.3800	1.3800	1.3800	1.3800	+3.759%	10	158	-89.855%
2026-02-03	1.2700	1.3300	1.2700	1.3300	+3.906%	15	158	-89.474%
2026-01-29	1.3500	1.3500	1.2800	1.2800	+10.345%	10	143	-89.063%
2026-01-22	1.1600	1.1600	1.1600	1.1600	-1.695%	1	143	-87.931%
2026-01-21	1.1700	1.1800	1.1700	1.1800	-12.593%	2	142	-88.136%
2026-01-14	1.3500	1.3500	1.3500	1.3500	+2.273%	2	140	-89.630%
2025-12-26	1.3200	1.3200	1.3200	1.3200	+10.000%	1	140	-89.394%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-3.226%	2	140	-88.333%
2025-11-18	1.4000	1.4000	1.2200	1.2400	+39.326%	4	140	-88.710%
2025-10-16	0.8900	0.8900	0.8900	0.8900	+12.658%	1	138	-84.270%
2025-10-15	0.7900	0.7900	0.7900	0.7900	+1.282%	1	137	-82.278%
2025-09-25	0.7800	0.7800	0.7800	0.7800	+9.859%	1	136	-82.051%
2025-09-19	0.7100	0.7100	0.7100	0.7100	-10.127%	1	136	-80.282%
2025-09-09	0.6500	0.7900	0.6500	0.7900	-28.182%	2	136	-82.278%
2025-09-04	1.1000	1.1000	1.1000	1.1000	+4.762%	99	136	-87.273%
2025-09-03	1.0500	1.0500	1.0500	1.0500	+16.667%	1	37	-86.667%
2025-08-22	0.9200	0.9200	0.9000	0.9000	-14.286%	2	36	-84.444%
2025-08-21	1.0500	1.0500	1.0500	1.0500	+118.750%	1	36	-86.667%
2025-08-19	0.4800	0.4800	0.4800	0.4800	-52.000%	1	36	-70.833%
2025-07-31	0.7900	1.0000	0.7900	1.0000	-31.973%	5	37	-86.000%
2025-07-25	2.6900	2.6900	1.4700	1.4700	-38.750%	10	36	-90.476%
2025-05-13	2.4000	2.4000	2.4000	2.4000	-2.041%	1	38	-94.167%
2025-05-12	2.4500	2.4500	2.4500	2.4500	-15.808%	1	38	-94.286%
2025-05-08	2.9100	2.9100	2.9100	2.9100	-13.393%	10	38	-95.189%
2025-04-24	3.3600	3.3600	3.3600	3.3600	-7.945%	10	38	-95.833%
2025-04-23	3.6500	3.6500	3.6500	3.6500	-18.345%	10	32	-96.164%
2025-04-17	4.4700	4.4700	4.4700	4.4700	+2.995%	10	23	-96.868%
2025-04-14	4.5000	4.6000	4.3400	4.3400	-32.713%	52	23	-96.774%
2025-04-08	5.0000	6.4500	5.0000	6.4500	+7.500%	3	24	-97.829%
2025-04-07	5.6900	6.0000	5.6900	6.0000	0.000%	21	21	-97.667%

.dark-mode .pLNpzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLNpzq{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P45ARM Jan 15 2027 45.00 Put (ARM270115P00045000)option OPRA

ARM20270115P45
ARM Jan 15 2027 45.00 Put (ARM270115P00045000)
option OPRA