Dark

ARM20270115P70
ARM Jan 15 2027 70.00 Put (ARM270115P00070000)
option OPRA

EOD

Aug 20, 2026

0.3500+34.615%(+0.0900)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1800	0.3500	0.1800	0.3500	+34.615%	26	2,426	0.000%
2026-08-19	0.2600	0.2600	0.2600	0.2600	-10.345%	2	2,425	+34.615%
2026-08-18	0.2600	0.2900	0.2600	0.2900	+45.000%	16	2,427	+20.690%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-42.857%	1	2,416	+75.000%
2026-08-10	0.2000	0.3500	0.2000	0.3500	-12.500%	11	2,416	0.000%
2026-08-06	0.4100	0.4100	0.4000	0.4000	-45.205%	200	2,406	-12.500%
2026-08-03	0.6400	0.7300	0.6400	0.7300	+32.727%	8	2,435	-52.055%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-11.290%	1	2,427	-36.364%
2026-07-30	0.6000	0.6200	0.6000	0.6200	-21.519%	3	2,428	-43.548%
2026-07-29	0.7900	0.7900	0.7900	0.7900	-14.130%	1	2,426	-55.696%
2026-07-21	0.7800	0.9200	0.7800	0.9200	-26.400%	9	2,426	-61.957%
2026-07-17	1.2500	1.2500	1.2500	1.2500	+14.679%	1	2,425	-72.000%
2026-07-16	1.0000	1.0900	1.0000	1.0900	+9.000%	13	2,424	-67.890%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+42.857%	1	2,422	-65.000%
2026-07-09	0.8500	0.8500	0.7000	0.7000	-30.000%	4	2,421	-50.000%
2026-07-08	1.0200	1.0200	1.0000	1.0000	+17.647%	6	2,418	-65.000%
2026-07-06	0.6900	0.8800	0.6900	0.8500	+41.667%	22	2,412	-58.824%
2026-07-02	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,389	-41.667%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-25.000%	1	2,389	-41.667%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+1.266%	2	2,390	-56.250%
2026-06-24	0.7900	0.7900	0.7900	0.7900	+31.667%	1	2,390	-55.696%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-32.584%	1	2,391	-41.667%
2026-06-09	0.9000	0.9000	0.8700	0.8900	+18.667%	25	2,391	-60.674%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-6.250%	10	2,386	-53.333%
2026-06-05	0.8000	0.8000	0.8000	0.8000	+14.286%	1	2,386	-56.250%
2026-06-04	0.8700	0.8900	0.7000	0.7000	-22.222%	5	2,387	-50.000%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-4.255%	1	2,388	-61.111%
2026-06-01	0.9000	0.9500	0.9000	0.9400	-10.476%	134	2,387	-62.766%
2026-05-28	1.0500	1.0500	1.0500	1.0500	-16.667%	1	2,305	-66.667%
2026-05-27	1.2600	1.2600	1.2600	1.2600	+34.043%	1	2,305	-72.222%
2026-05-26	1.1800	1.1800	0.9400	0.9400	-19.658%	2	2,305	-62.766%
2026-05-22	1.5000	1.5000	1.1000	1.1700	-15.827%	48	2,338	-70.085%
2026-05-20	1.3000	1.5000	1.3000	1.3900	+5.303%	43	2,338	-74.820%
2026-05-19	1.3200	1.3200	1.3200	1.3200	+1.538%	1	2,318	-73.485%
2026-05-18	1.3000	1.3000	1.3000	1.3000	-2.985%	1	2,318	-73.077%
2026-05-15	1.5000	1.5000	1.3400	1.3400	+0.752%	21	2,318	-73.881%
2026-05-14	1.3300	1.3300	1.3300	1.3300	+13.675%	21	2,299	-73.684%
2026-05-11	1.2400	1.2400	1.1600	1.1700	-7.874%	6	2,289	-70.085%
2026-05-08	1.2700	1.2700	1.2700	1.2700	-2.308%	2	2,288	-72.441%
2026-05-07	1.3000	1.3000	1.2800	1.3000	+4.000%	21	2,286	-73.077%
2026-05-06	1.2000	1.2500	1.2000	1.2500	-23.313%	11	2,269	-72.000%
2026-05-04	1.4900	1.6300	1.4900	1.6300	+15.603%	6	2,260	-78.528%
2026-05-01	1.4000	1.4100	1.4000	1.4100	-9.032%	26	2,257	-75.177%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-8.824%	1	2,257	-77.419%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+3.030%	20	2,257	-79.412%
2026-04-28	1.6500	1.6500	1.6500	1.6500	+13.793%	1	2,277	-78.788%
2026-04-27	1.4500	1.4500	1.4500	1.4500	+10.687%	1	2,276	-75.862%
2026-04-24	1.3800	1.5000	1.3100	1.3100	-22.485%	36	2,277	-73.282%
2026-04-23	1.5300	1.7000	1.5300	1.6900	+9.740%	54	2,269	-79.290%
2026-04-22	1.5900	1.6000	1.5400	1.5400	-18.085%	35	2,247	-77.273%
2026-04-21	1.8800	1.8800	1.8800	1.8800	-8.738%	17	2,233	-81.383%
2026-04-20	2.0000	2.0600	2.0000	2.0600	-0.962%	335	2,233	-83.010%
2026-04-17	2.0800	2.0800	2.0800	2.0800	-16.800%	7	2,028	-83.173%
2026-04-13	2.5600	2.5600	2.5000	2.5000	+2.041%	3	2,031	-86.000%
2026-04-10	2.4500	2.4500	2.4500	2.4500	-6.489%	5	2,032	-85.714%
2026-04-09	2.6200	2.6200	2.6200	2.6200	+2.745%	1	2,027	-86.641%
2026-04-08	2.5500	2.5500	2.5500	2.5500	-16.393%	2	2,028	-86.275%
2026-04-07	3.1000	3.1000	3.0500	3.0500	+8.541%	11	2,028	-88.525%
2026-04-06	2.8100	2.8100	2.8100	2.8100	-14.848%	2	2,017	-87.544%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+22.222%	1	2,019	-89.394%
2026-03-27	2.7000	2.7000	2.7000	2.7000	+16.379%	2	2,019	-87.037%
2026-03-25	2.6500	2.6500	2.3200	2.3200	-18.596%	319	2,017	-84.914%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-5.316%	10	2,024	-87.719%
2026-03-20	3.0100	3.0100	3.0100	3.0100	-41.892%	1	2,024	-88.372%
2026-03-09	4.8000	5.1800	4.8000	5.1800	+52.353%	2	2,023	-93.243%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-5.556%	1	2,024	-89.706%
2026-02-23	3.8700	3.8700	3.6000	3.6000	-6.494%	2	2,024	-90.278%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-27.221%	4	2,022	-90.909%
2026-02-05	5.2900	5.2900	5.2900	5.2900	-6.702%	10	2,022	-93.384%
2026-02-04	5.6700	5.6700	5.6700	5.6700	+1.978%	1	2,022	-93.827%
2026-01-30	5.2300	5.5600	5.2300	5.5600	+14.639%	5	2,023	-93.705%
2026-01-28	4.8500	4.8500	4.8500	4.8500	+8.018%	10	2,019	-92.784%
2026-01-26	4.5500	4.5500	4.4900	4.4900	-1.319%	2	2,009	-92.205%
2026-01-21	4.6500	4.8000	4.4500	4.5500	-18.165%	624	2,009	-92.308%
2026-01-16	5.5600	5.5600	5.5600	5.5600	+4.511%	3	1,493	-93.705%
2026-01-15	5.3300	5.3700	5.2700	5.3200	-7.478%	28	1,493	-93.421%
2026-01-14	5.8500	5.8500	5.7500	5.7500	+10.790%	80	1,479	-93.913%
2026-01-13	5.2500	5.2500	5.0500	5.1900	+9.263%	11	1,422	-93.256%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,422	-92.632%
2026-01-08	4.8000	4.8500	4.8000	4.8500	+5.206%	38	1,421	-92.784%
2026-01-06	4.2900	4.6100	4.2900	4.6100	-1.915%	3	1,419	-92.408%
2026-01-02	4.7000	4.7000	4.7000	4.7000	-6.561%	6	1,417	-92.553%
2025-12-30	4.9800	5.0300	4.9800	5.0300	-2.330%	3	1,418	-93.042%
2025-12-29	5.1000	5.1500	5.1000	5.1500	+5.749%	2	1,419	-93.204%
2025-12-23	4.8700	4.8700	4.8700	4.8700	-2.600%	1	1,419	-92.813%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+11.111%	7	1,418	-93.000%
2025-12-16	4.5800	4.5800	4.5000	4.5000	+3.448%	11	1,418	-92.222%
2025-12-15	4.2000	4.3500	4.2000	4.3500	+24.286%	5	1,408	-91.954%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-6.667%	5	1,407	-90.000%
2025-12-02	3.7500	3.7500	3.7500	3.7500	-12.791%	2	1,407	-90.667%
2025-12-01	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,409	-91.860%
2025-11-26	4.6000	4.6000	4.4000	4.4000	-2.222%	3	1,408	-92.045%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-12.621%	1	1,408	-92.222%
2025-11-21	5.1500	5.1500	5.1500	5.1500	+22.619%	1	1,409	-93.204%
2025-11-20	4.0000	4.2000	4.0000	4.2000	-8.696%	2	1,409	-91.667%
2025-11-18	4.6700	4.6700	4.6000	4.6000	+6.977%	5	1,409	-92.391%
2025-11-14	4.3000	4.3000	4.3000	4.3000	+17.808%	1	1,409	-91.860%
2025-11-12	3.6000	3.8000	3.6000	3.6500	+4.286%	13	1,408	-90.411%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,403	-90.000%
2025-11-07	3.6500	3.7000	3.6500	3.7000	+38.060%	11	1,403	-90.541%
2025-10-24	2.6800	2.6800	2.6800	2.6800	-4.286%	1	1,403	-86.940%
2025-10-21	2.8000	2.8000	2.8000	2.8000	-3.448%	5	1,403	-87.500%
2025-10-16	2.9000	2.9000	2.9000	2.9000	+8.614%	5	1,403	-87.931%
2025-10-10	2.6700	2.6700	2.6700	2.6700	-2.198%	1	1,403	-86.891%
2025-09-11	2.6900	2.7300	2.6900	2.7300	-24.167%	2	1,402	-87.179%
2025-08-22	3.6000	3.6000	3.6000	3.6000	-2.703%	10	1,403	-90.278%
2025-08-14	3.7000	3.7000	3.7000	3.7000	-15.909%	1	1,403	-90.541%
2025-08-05	4.4500	4.4500	4.4000	4.4000	+10.000%	564	1,403	-92.045%
2025-07-31	3.8000	4.0000	3.7900	4.0000	+25.392%	413	1,581	-91.250%
2025-07-28	3.1900	3.1900	3.1900	3.1900	-24.048%	1	1,781	-89.028%
2025-07-14	4.2000	4.2000	4.2000	4.2000	+2.439%	2	1,780	-91.667%
2025-07-09	4.1000	4.1000	3.9000	4.1000	-2.381%	4	1,780	-91.463%
2025-06-27	4.2100	4.2100	4.2000	4.2000	-17.808%	21	1,809	-91.667%
2025-06-25	5.1100	5.1100	5.1100	5.1100	-14.118%	9	1,822	-93.151%
2025-06-23	5.9500	5.9500	5.9500	5.9500	+1.536%	1	1,831	-94.118%
2025-06-18	5.8600	5.8600	5.8600	5.8600	-7.717%	56	1,887	-94.027%
2025-06-11	6.3500	6.3500	6.3500	6.3500	+1.600%	2	1,887	-94.488%
2025-06-10	6.2500	6.2500	6.2500	6.2500	-1.108%	1	1,889	-94.400%
2025-06-09	6.3200	6.3200	6.3200	6.3200	-7.602%	1	1,888	-94.462%
2025-06-06	6.8400	6.8400	6.8400	6.8400	-7.317%	20	1,887	-94.883%
2025-06-03	7.3800	7.3800	7.3800	7.3800	+5.429%	1	1,897	-95.257%
2025-05-19	7.0000	7.0000	7.0000	7.0000	+2.489%	1	1,896	-95.000%
2025-05-16	6.8400	6.8400	6.8300	6.8300	-3.803%	4	1,895	-94.876%
2025-05-15	7.2500	7.2500	7.1000	7.1000	-4.054%	25	1,893	-95.070%
2025-05-13	7.4000	7.4000	7.4000	7.4000	-15.909%	2	1,917	-95.270%
2025-05-09	8.8000	8.8000	8.8000	8.8000	-11.111%	4	1,919	-96.023%
2025-04-25	9.9000	9.9000	9.9000	9.9000	-16.807%	2	1,919	-96.465%
2025-04-22	12.1500	12.1500	11.9000	11.9000	-8.462%	17	1,920	-97.059%
2025-04-21	13.0000	13.0000	13.0000	13.0000	+8.333%	1	1,934	-97.308%
2025-04-16	12.0000	12.0000	12.0000	12.0000	+1.695%	4	1,935	-97.083%
2025-04-15	11.8000	11.8000	11.8000	11.8000	+1.724%	1	1,931	-97.034%
2025-04-14	12.2000	12.2000	11.6000	11.6000	-8.661%	10	1,930	-96.983%
2025-04-11	12.7300	12.7300	12.4500	12.7000	-5.011%	14	1,920	-97.244%
2025-04-10	13.0000	14.1500	13.0000	13.3700	-11.457%	9	1,927	-97.382%
2025-04-09	15.3500	15.6500	15.0700	15.1000	-6.790%	33	1,920	-97.682%
2025-04-08	13.9400	16.2000	13.2000	16.2000	+7.570%	266	1,947	-97.840%
2025-04-07	18.7000	18.7000	15.0600	15.0600	-5.875%	33	1,898	-97.676%
2025-04-04	15.1600	16.0000	15.1600	16.0000	+25.984%	34	1,908	-97.813%
2025-04-03	12.7000	12.7000	12.7000	12.7000	+20.038%	600	1,924	-97.244%
2025-04-02	11.0200	11.0200	10.5800	10.5800	-11.538%	3	1,324	-96.692%
2025-03-31	11.9600	11.9600	11.9600	11.9600	+10.741%	2	1,323	-97.074%
2025-03-28	10.4500	10.8000	10.1600	10.8000	+4.854%	78	1,323	-96.759%
2025-03-27	10.0000	10.4000	10.0000	10.3000	+6.736%	5	1,321	-96.602%
2025-03-26	9.5500	9.7000	9.5500	9.6500	+2.116%	9	1,321	-96.373%
2025-03-19	9.4500	9.4500	9.4500	9.4500	-1.563%	1	1,321	-96.296%
2025-03-17	9.6000	9.6000	9.6000	9.6000	-7.869%	1	1,321	-96.354%
2025-03-12	10.4300	10.4300	10.4200	10.4200	+0.192%	4	1,320	-96.641%
2025-03-10	10.1000	10.4000	10.1000	10.4000	+84.071%	103	1,320	-96.635%
2025-02-19	5.5500	5.6500	5.5500	5.6500	-0.877%	15	1,219	-93.805%
2025-02-14	5.7000	5.7000	5.7000	5.7000	+5.556%	16	1,196	-93.860%
2025-02-06	5.7500	5.7500	5.4000	5.4000	-8.475%	16	1,196	-93.519%
2025-02-04	5.9500	5.9500	5.9000	5.9000	-9.231%	11	1,191	-94.068%
2025-01-30	6.4000	6.5000	6.4000	6.5000	-2.985%	52	1,197	-94.615%
2025-01-28	6.7000	6.7000	6.7000	6.7000	-10.308%	2	1,247	-94.776%
2025-01-27	6.6500	7.4800	6.4800	7.4700	+35.818%	385	1,249	-95.315%
2025-01-23	5.5000	5.5000	5.5000	5.5000	+17.021%	1	1,048	-93.636%
2025-01-22	5.2500	5.2500	4.4000	4.7000	-21.667%	206	1,049	-92.553%
2025-01-21	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,029	-94.167%
2025-01-17	6.2500	6.4000	6.2500	6.4000	-4.762%	10	1,026	-94.531%
2025-01-15	7.1500	7.1500	6.7200	6.7200	-9.920%	3	1,026	-94.792%
2025-01-14	7.3500	7.6100	7.2000	7.4600	-2.484%	62	1,029	-95.308%
2025-01-13	8.0200	8.0400	7.6500	7.6500	-1.290%	408	1,021	-95.425%
2025-01-10	7.7500	7.7500	7.7500	7.7500	+4.730%	10	747	-95.484%
2025-01-08	7.2500	7.4000	7.2500	7.4000	-1.857%	4	750	-95.270%
2025-01-07	7.3800	7.5400	7.3800	7.5400	+5.455%	2	750	-95.358%
2025-01-06	7.1500	7.2000	7.1000	7.1500	-6.536%	214	750	-95.105%
2025-01-03	8.4000	8.4000	7.6500	7.6500	-16.393%	396	560	-95.425%
2024-12-31	9.1500	9.1500	9.1500	9.1500	+9.581%	1	373	-96.175%
2024-12-24	8.5000	8.5000	8.3500	8.3500	-8.643%	26	358	-95.808%
2024-12-23	9.6300	10.0000	9.1000	9.1400	-0.652%	23	358	-96.171%
2024-12-20	9.2000	9.2000	9.2000	9.2000	+2.222%	1	343	-96.196%
2024-12-19	9.0000	9.0000	9.0000	9.0000	+12.500%	1	342	-96.111%
2024-12-18	8.0000	8.0000	8.0000	8.0000	-3.030%	5	341	-95.625%
2024-12-17	8.3000	8.5500	8.2500	8.2500	+4.430%	3	341	-95.758%
2024-12-16	7.8500	7.9000	7.7500	7.9000	+9.722%	13	327	-95.570%
2024-12-13	7.2000	7.2000	7.2000	7.2000	-5.263%	4	327	-95.139%
2024-12-12	7.9200	7.9200	7.4500	7.6000	-2.564%	4	329	-95.395%
2024-12-11	7.8000	7.8000	7.8000	7.8000	-6.587%	1	325	-95.513%
2024-12-10	8.3500	8.3500	8.3500	8.3500	0.000%	1	308	-95.808%
2024-12-09	8.3500	8.3500	8.3500	8.3500	+1.212%	1	307	-95.808%
2024-12-06	8.4500	8.4500	8.0500	8.2500	-2.597%	26	306	-95.758%
2024-12-05	8.1500	8.4700	8.1500	8.4700	+5.217%	7	302	-95.868%
2024-12-04	8.1500	8.1500	8.0500	8.0500	-2.424%	4	299	-95.652%
2024-12-03	8.2500	8.2500	8.1000	8.2500	-1.786%	46	296	-95.758%
2024-12-02	8.5500	8.5500	8.3000	8.4000	-6.145%	125	250	-95.833%
2024-11-29	8.9500	8.9500	8.9500	8.9500	-5.291%	2	130	-96.089%
2024-11-27	9.3000	9.4500	9.3000	9.4500	+6.780%	2	128	-96.296%
2024-11-26	8.8500	8.8500	8.8500	8.8500	-3.490%	1	128	-96.045%
2024-11-22	9.9000	9.9000	9.1700	9.1700	-3.979%	6	129	-96.183%
2024-11-21	9.7000	9.7000	9.5500	9.5500	-3.535%	35	99	-96.335%
2024-11-19	9.9000	9.9000	9.9000	9.9000	-7.042%	1	99	-96.465%
2024-11-18	9.6000	10.6500	9.6000	10.6500	0.000%	33	99	-96.714%
2024-11-15	10.6500	10.6500	10.6500	10.6500	+6.500%	2	95	-96.714%
2024-11-13	10.0000	10.0000	10.0000	10.0000	+2.564%	1	94	-96.500%
2024-11-12	9.7500	9.7500	9.7500	9.7500	+2.308%	1	93	-96.410%
2024-11-11	9.3000	9.6000	9.3000	9.5300	-3.052%	3	92	-96.327%
2024-11-06	9.8000	9.8300	9.8000	9.8300	-5.024%	2	90	-96.439%
2024-11-05	10.3300	10.3500	10.3300	10.3500	-0.862%	2	92	-96.618%
2024-11-04	10.4400	10.4400	10.4300	10.4400	+0.385%	7	91	-96.648%
2024-11-01	10.4000	10.4000	10.4000	10.4000	-3.704%	2	84	-96.635%
2024-10-31	10.4500	10.8000	10.4500	10.8000	+10.204%	8	83	-96.759%
2024-10-28	10.3000	10.3000	9.8000	9.8000	-7.547%	11	79	-96.429%
2024-10-25	10.5000	10.6000	10.5000	10.6000	-4.072%	6	79	-96.698%
2024-10-24	11.0500	11.0500	11.0500	11.0500	+1.843%	1	79	-96.833%
2024-10-23	10.3700	10.8500	10.3700	10.8500	+8.500%	12	78	-96.774%
2024-10-22	10.0000	10.0000	10.0000	10.0000	+0.100%	1	67	-96.500%
2024-10-17	9.9700	9.9900	9.9700	9.9900	-2.059%	12	67	-96.496%
2024-10-15	9.7000	10.5100	9.7000	10.2000	+7.595%	16	57	-96.569%
2024-10-14	9.4800	9.4800	9.4800	9.4800	-6.601%	10	45	-96.308%
2024-10-11	10.1500	10.1500	10.1500	10.1500	-6.881%	8	35	-96.552%
2024-10-09	10.9000	10.9000	10.9000	10.9000	-11.526%	1	35	-96.789%
2024-10-04	12.0500	12.3200	12.0500	12.3200	+3.442%	40	35	-97.159%
2024-10-03	11.9100	11.9100	11.9100	11.9100	+1.362%	1	15	-97.061%
2024-09-30	11.7200	12.0200	11.7200	11.7500	-1.261%	3	15	-97.021%
2024-09-27	11.3000	11.9000	11.3000	11.9000	-0.668%	12	13	-97.059%
2024-09-23	11.9500	11.9800	11.9500	11.9800	0.000%	10	10	-97.078%

.dark-mode .Fq76y9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fq76y9{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P70ARM Jan 15 2027 70.00 Put (ARM270115P00070000)option OPRA

ARM20270115P70
ARM Jan 15 2027 70.00 Put (ARM270115P00070000)
option OPRA