Dark

ARM20270115P75
ARM Jan 15 2027 75.00 Put (ARM270115P00075000)
option OPRA

EOD

Jun 29, 2026

0.9500-1.042%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9900	0.9900	0.9500	0.9500	-1.042%	10	1,481	0.000%
2026-06-23	0.9500	0.9600	0.9500	0.9600	+12.941%	2	1,490	-1.042%
2026-06-22	0.8500	0.8500	0.8500	0.8500	0.000%	5	1,489	+11.765%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-5.556%	3	1,489	+11.765%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-19.643%	5	1,489	+5.556%
2026-06-09	1.1200	1.1200	1.1200	1.1200	+24.444%	12	1,489	-15.179%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-11.765%	1	1,489	+5.556%
2026-06-03	1.2900	1.4400	1.0200	1.0200	+6.250%	14	1,489	-6.863%
2026-06-02	0.9900	0.9900	0.9400	0.9600	-21.951%	3	1,475	-1.042%
2026-05-28	1.1700	1.2300	1.1700	1.2300	-13.380%	4	1,473	-22.764%
2026-05-26	1.3300	1.4200	1.3300	1.4200	-11.250%	10	1,475	-33.099%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-3.614%	9	1,471	-40.625%
2026-05-19	1.6600	1.6600	1.6600	1.6600	+3.750%	1	1,471	-42.771%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-1.235%	2	1,471	-40.625%
2026-05-12	1.6200	1.6200	1.6200	1.6200	+4.516%	6	1,469	-41.358%
2026-05-11	1.5500	1.5800	1.5500	1.5500	+0.649%	18	1,469	-38.710%
2026-05-06	1.5400	1.5400	1.5400	1.5400	+10.000%	1	1,474	-38.312%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-31.373%	1	1,475	-32.143%
2026-04-29	2.0400	2.0400	2.0400	2.0400	-10.917%	3	1,474	-53.431%
2026-04-21	2.2900	2.2900	2.2900	2.2900	-25.407%	2	1,476	-58.515%
2026-04-13	3.0700	3.0700	3.0700	3.0700	-0.325%	1	1,475	-69.055%
2026-04-08	3.2000	3.2500	3.0800	3.0800	-20.000%	5	1,475	-69.156%
2026-04-07	3.8500	3.8500	3.8500	3.8500	+8.451%	1	1,478	-75.325%
2026-03-27	3.5000	3.5500	3.5000	3.5500	+11.987%	56	1,478	-73.239%
2026-03-26	3.0000	3.1700	3.0000	3.1700	+3.595%	5	1,422	-70.032%
2026-03-25	3.2900	3.2900	3.0600	3.0600	-16.848%	3	1,423	-68.954%
2026-03-24	3.6800	3.6800	3.6800	3.6800	-36.552%	2	1,422	-74.185%
2026-03-12	5.7000	5.8000	5.7000	5.8000	+16.935%	2	1,420	-83.621%
2026-03-11	4.9600	4.9600	4.9600	4.9600	+0.609%	1	1,421	-80.847%
2026-03-10	4.9300	4.9300	4.9300	4.9300	+12.045%	3	1,421	-80.730%
2026-02-24	4.3000	4.4000	4.3000	4.4000	-18.519%	4	1,420	-78.409%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-17.431%	1	1,421	-82.407%
2026-02-05	6.5400	6.5400	6.5400	6.5400	+5.484%	10	1,421	-85.474%
2026-01-29	6.2000	6.2000	6.2000	6.2000	+14.815%	1	1,411	-84.677%
2026-01-22	5.1000	5.4000	5.1000	5.4000	-21.397%	5	1,411	-82.407%
2026-01-20	6.8700	6.8700	6.8700	6.8700	-1.435%	1	1,414	-86.172%
2026-01-16	6.9700	6.9700	6.9700	6.9700	+5.446%	1	1,414	-86.370%
2026-01-15	6.5300	7.1000	6.5300	6.6100	-11.156%	3	1,414	-85.628%
2026-01-14	6.6600	7.5000	6.6200	7.4400	+15.349%	238	1,414	-87.231%
2026-01-13	6.4600	6.4600	6.4500	6.4500	+14.973%	11	1,241	-85.271%
2026-01-05	5.5000	5.6100	5.5000	5.6100	-10.952%	24	1,227	-83.066%
2025-12-29	6.3000	6.3000	6.3000	6.3000	+15.596%	5	1,227	-84.921%
2025-12-17	5.4500	5.4500	5.4500	5.4500	-5.052%	1	1,227	-82.569%
2025-12-16	5.7000	5.7400	5.7000	5.7400	+15.960%	2	1,227	-83.449%
2025-12-12	4.9500	4.9500	4.9500	4.9500	-3.131%	1	1,228	-80.808%
2025-11-28	5.1100	5.1100	5.1100	5.1100	-15.537%	2	1,229	-81.409%
2025-11-25	6.0500	6.0500	6.0500	6.0500	-3.200%	4	1,227	-84.298%
2025-11-21	6.8500	6.8500	6.2500	6.2500	+4.167%	2	1,223	-84.800%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+10.906%	10	1,223	-84.167%
2025-11-18	5.4100	5.4100	5.4100	5.4100	+8.200%	2	1,223	-82.440%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+38.122%	1	1,222	-81.000%
2025-11-10	3.6200	3.6200	3.6200	3.6200	-16.782%	1	1,221	-73.757%
2025-11-07	4.3500	4.3500	4.3500	4.3500	+6.098%	1	1,222	-78.161%
2025-10-01	4.1000	4.1000	4.1000	4.1000	-9.890%	1	1,222	-76.829%
2025-09-25	4.5500	4.5500	4.5500	4.5500	+30.000%	1	1,222	-79.121%
2025-09-15	3.5000	3.5000	3.5000	3.5000	-33.962%	1	1,222	-72.857%
2025-08-20	5.7000	5.7000	5.3000	5.3000	+9.959%	104	1,222	-82.075%
2025-08-08	4.8200	4.8200	4.8200	4.8200	-7.308%	1	1,211	-80.290%
2025-08-01	5.2000	5.2000	5.2000	5.2000	+2.767%	1	1,211	-81.731%
2025-07-31	4.8000	5.0600	4.7300	5.0600	+36.388%	158	1,212	-81.225%
2025-07-29	3.7100	3.7100	3.7100	3.7100	-11.667%	2	1,124	-74.394%
2025-07-22	4.2000	4.2000	4.2000	4.2000	-18.447%	1	1,124	-77.381%
2025-07-14	5.1500	5.1500	5.1500	5.1500	+1.980%	1	1,124	-81.553%
2025-07-10	5.0500	5.0500	5.0500	5.0500	-7.339%	1	1,124	-81.188%
2025-07-07	5.0500	5.5000	5.0500	5.4500	-1.447%	17	1,125	-82.569%
2025-06-26	5.8000	5.8000	5.4800	5.5300	-12.500%	10	1,125	-82.821%
2025-06-24	6.3200	6.3200	6.3200	6.3200	-11.978%	1	1,135	-84.968%
2025-06-23	7.1800	7.1800	7.1800	7.1800	+4.512%	1	1,136	-86.769%
2025-06-17	7.0000	7.0000	6.8700	6.8700	-7.162%	7	1,136	-86.172%
2025-06-11	7.4000	7.4000	7.4000	7.4000	0.000%	2	1,143	-87.162%
2025-06-09	7.4500	7.5500	7.4000	7.4000	-14.451%	7	1,144	-87.162%
2025-06-04	8.6500	8.6500	8.6500	8.6500	+0.581%	1	1,147	-89.017%
2025-06-03	8.6000	8.6000	8.6000	8.6000	-3.911%	1	1,147	-88.953%
2025-06-02	9.0000	9.0000	8.9500	8.9500	+1.705%	2	1,147	-89.385%
2025-05-29	8.8000	8.8000	8.8000	8.8000	+5.012%	1	1,147	-89.205%
2025-05-27	8.3800	8.3800	8.3800	8.3800	+0.964%	1	1,147	-88.663%
2025-05-21	8.3000	8.3000	8.3000	8.3000	-2.353%	5	1,147	-88.554%
2025-05-19	8.4300	8.5000	8.4000	8.5000	+1.918%	9	1,147	-88.824%
2025-05-14	8.4500	8.4500	8.3400	8.3400	-7.127%	14	1,147	-88.609%
2025-05-13	8.9800	8.9800	8.9800	8.9800	-3.751%	1	1,147	-89.421%
2025-05-12	9.2500	9.3300	9.2000	9.3300	-10.632%	7	1,147	-89.818%
2025-05-08	10.6500	10.6500	10.4400	10.4400	+0.385%	9	1,152	-90.900%
2025-05-07	10.4000	10.4000	10.4000	10.4000	-14.262%	1	1,147	-90.865%
2025-04-30	12.1300	12.1300	12.1300	12.1300	+5.478%	1	1,147	-92.168%
2025-04-28	11.5000	11.5000	11.5000	11.5000	+2.222%	10	1,147	-91.739%
2025-04-25	11.2500	11.2500	11.2500	11.2500	-3.017%	6	1,137	-91.556%
2025-04-24	11.5500	11.6000	11.5500	11.6000	-7.200%	3	1,140	-91.810%
2025-04-23	12.4000	12.5000	12.4000	12.5000	-10.714%	8	1,140	-92.400%
2025-04-22	14.0000	14.0000	14.0000	14.0000	-5.724%	1	1,146	-93.214%
2025-04-21	14.7500	14.8500	14.6500	14.8500	+3.992%	130	1,147	-93.603%
2025-04-09	17.6400	18.0000	13.4500	14.2800	-9.333%	30	1,198	-93.347%
2025-04-08	16.3000	16.3500	15.7500	15.7500	-14.542%	150	1,213	-93.968%
2025-04-07	21.4500	21.4500	18.4300	18.4300	+5.737%	84	1,291	-94.845%
2025-04-04	17.1200	19.0100	17.1200	17.4300	+15.814%	204	1,242	-94.550%
2025-04-03	14.7500	15.0500	14.7500	15.0500	+15.769%	4	1,194	-93.688%
2025-04-02	13.0000	13.0000	13.0000	13.0000	-2.476%	2	1,194	-92.692%
2025-04-01	13.6000	13.7200	13.3300	13.3300	-4.786%	12	1,194	-92.873%
2025-03-31	14.0000	14.1800	14.0000	14.0000	+8.780%	5	1,183	-93.214%
2025-03-28	12.6100	12.8700	12.6100	12.8700	+11.044%	64	1,182	-92.618%
2025-03-27	11.5900	11.5900	11.5900	11.5900	+1.667%	3	1,151	-91.803%
2025-03-26	11.2500	11.4000	11.2500	11.4000	+14.114%	4	1,151	-91.667%
2025-03-24	9.9900	9.9900	9.9900	9.9900	-11.200%	3	1,149	-90.490%
2025-03-21	11.3000	11.3000	11.2500	11.2500	+1.351%	8	1,152	-91.556%
2025-03-20	11.1200	11.1200	11.1000	11.1000	0.000%	5	1,149	-91.441%
2025-03-19	11.1000	11.1000	11.1000	11.1000	-9.314%	1	1,147	-91.441%
2025-03-12	12.2400	12.2400	12.2400	12.2400	-5.846%	2	1,146	-92.239%
2025-03-11	12.5000	13.0000	12.5000	13.0000	+18.182%	5	1,145	-92.692%
2025-03-06	10.9000	11.0000	10.9000	11.0000	+8.911%	4	1,144	-91.364%
2025-03-05	10.0500	10.1000	10.0500	10.1000	+9.663%	801	1,144	-90.594%
2025-02-27	9.2100	9.2100	9.2100	9.2100	+10.299%	1	394	-89.685%
2025-02-25	8.3500	8.3500	8.3500	8.3500	+7.189%	3	392	-88.623%
2025-02-24	8.1500	8.1500	7.7900	7.7900	+1.432%	2	392	-87.805%
2025-02-21	7.6800	7.6800	7.6800	7.6800	+8.169%	4	391	-87.630%
2025-02-19	7.1000	7.1000	7.1000	7.1000	+5.185%	1	389	-86.620%
2025-02-07	6.7500	6.7500	6.7500	6.7500	+2.428%	10	389	-85.926%
2025-02-06	6.7200	6.7200	6.5900	6.5900	+1.385%	13	389	-85.584%
2025-02-05	6.6500	6.7500	6.5000	6.5000	-10.097%	203	392	-85.385%
2025-01-31	7.2300	7.2300	7.2300	7.2300	-7.898%	2	309	-86.860%
2025-01-28	7.9800	8.0100	7.8500	7.8500	-12.192%	3	309	-87.898%
2025-01-27	8.5000	8.9400	8.5000	8.9400	+42.357%	2	309	-89.374%
2025-01-24	6.2800	6.2800	6.2800	6.2800	-1.102%	4	308	-84.873%
2025-01-23	6.4000	6.4300	6.3500	6.3500	+9.107%	3	308	-85.039%
2025-01-22	6.8500	6.8500	5.8200	5.8200	-17.212%	6	308	-83.677%
2025-01-21	7.8000	7.8000	7.0000	7.0300	-8.701%	92	309	-86.486%
2025-01-17	7.5000	7.7000	7.5000	7.7000	-3.509%	12	251	-87.662%
2025-01-15	8.5500	8.5500	7.9800	7.9800	-16.264%	4	251	-88.095%
2025-01-13	9.5300	9.5300	9.5300	9.5300	+10.173%	1	254	-90.031%
2025-01-08	8.6500	8.6500	8.6500	8.6500	-2.149%	1	253	-89.017%
2025-01-07	8.8500	8.8500	8.8400	8.8400	+5.615%	4	253	-89.253%
2025-01-06	8.5700	8.6300	8.3700	8.3700	-16.300%	13	256	-88.650%
2025-01-03	10.0000	10.0000	10.0000	10.0000	-5.838%	20	257	-90.500%
2025-01-02	10.4200	10.6200	10.4200	10.6200	-6.349%	10	257	-91.055%
2024-12-31	11.3800	11.8000	11.3400	11.3400	+12.836%	8	249	-91.623%
2024-12-24	10.0500	10.0500	10.0500	10.0500	-7.373%	10	239	-90.547%
2024-12-23	10.8500	10.8500	10.8500	10.8500	+13.613%	2	239	-91.244%
2024-12-16	9.5500	9.5500	9.5500	9.5500	+7.910%	1	238	-90.052%
2024-12-13	8.8500	8.8500	8.8500	8.8500	-2.210%	2	238	-89.266%
2024-12-12	8.9000	9.0500	8.9000	9.0500	-5.236%	4	239	-89.503%
2024-12-11	9.5500	9.5500	9.5500	9.5500	-2.051%	4	239	-90.052%
2024-12-03	9.7500	9.7500	9.7500	9.7500	-2.010%	1	243	-90.256%
2024-12-02	9.7500	9.9500	9.7500	9.9500	-8.883%	4	243	-90.452%
2024-11-27	10.9200	10.9200	10.9200	10.9200	+4.498%	1	243	-91.300%
2024-11-26	10.4500	10.4500	10.4500	10.4500	+2.451%	1	243	-90.909%
2024-11-25	9.7000	10.3000	9.7000	10.2000	-9.091%	4	242	-90.686%
2024-11-22	11.2200	11.2200	11.2200	11.2200	-4.754%	2	241	-91.533%
2024-11-21	10.9900	11.8400	10.9900	11.7800	-2.645%	406	240	-91.935%
2024-11-15	12.1000	12.1000	12.1000	12.1000	+5.217%	6	66	-92.149%
2024-11-13	11.5000	11.5000	11.5000	11.5000	+0.877%	1	63	-91.739%
2024-11-11	11.3500	11.4000	11.3500	11.4000	+6.047%	2	62	-91.667%
2024-11-08	10.3500	10.8500	10.3500	10.7500	+3.865%	10	61	-91.163%
2024-11-07	10.3500	10.3500	10.3500	10.3500	-13.462%	2	56	-90.821%
2024-11-05	11.9600	11.9600	11.9600	11.9600	-1.887%	1	56	-92.057%
2024-11-04	12.1100	12.1900	12.1000	12.1900	-1.296%	7	56	-92.207%
2024-10-31	12.3500	12.3500	12.3500	12.3500	+6.374%	1	56	-92.308%
2024-10-17	11.5000	11.6100	11.2500	11.6100	-3.250%	20	55	-91.817%
2024-10-15	11.0500	12.0000	11.0500	12.0000	+9.091%	7	45	-92.083%
2024-10-14	11.2500	11.3300	11.0000	11.0000	-16.540%	16	38	-91.364%
2024-10-07	13.1800	13.1800	13.1800	13.1800	-3.017%	2	34	-92.792%
2024-10-04	13.2500	13.5900	13.2500	13.5900	-2.230%	40	32	-93.010%
2024-10-01	13.8500	13.9000	13.8500	13.9000	+8.934%	10	12	-93.165%
2024-09-26	13.0500	13.0500	12.7600	12.7600	0.000%	2	2	-92.555%

.dark-mode .f4YtjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4YtjV{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P75ARM Jan 15 2027 75.00 Put (ARM270115P00075000)option OPRA

ARM20270115P75
ARM Jan 15 2027 75.00 Put (ARM270115P00075000)
option OPRA