Dark

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

EOD

Aug 19, 2026

0.4500+36.364%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3800	0.4500	0.3800	0.4500	+36.364%	2	1,514	0.000%
2026-08-18	0.2500	0.4500	0.2500	0.3300	+57.143%	286	1,515	+36.364%
2026-08-14	0.2500	0.3800	0.2100	0.2100	-34.375%	10	1,435	+114.286%
2026-08-13	0.2500	0.3200	0.2500	0.3200	+18.519%	2	1,443	+40.625%
2026-08-12	0.2500	0.2700	0.2500	0.2700	-22.857%	2	1,443	+66.667%
2026-08-10	0.3000	0.4000	0.2600	0.3500	-48.529%	106	1,443	+28.571%
2026-08-04	0.7000	0.7000	0.6800	0.6800	-28.421%	3	1,475	-33.824%
2026-07-30	0.9500	0.9500	0.9500	0.9500	-29.630%	2	1,478	-52.632%
2026-07-28	1.3500	1.3500	1.3500	1.3500	+46.739%	2	1,480	-66.667%
2026-07-09	0.9200	0.9200	0.9200	0.9200	-3.158%	1	1,482	-51.087%
2026-06-29	0.9900	0.9900	0.9500	0.9500	-1.042%	10	1,481	-52.632%
2026-06-23	0.9500	0.9600	0.9500	0.9600	+12.941%	2	1,490	-53.125%
2026-06-22	0.8500	0.8500	0.8500	0.8500	0.000%	5	1,489	-47.059%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-5.556%	3	1,489	-47.059%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-19.643%	5	1,489	-50.000%
2026-06-09	1.1200	1.1200	1.1200	1.1200	+24.444%	12	1,489	-59.821%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-11.765%	1	1,489	-50.000%
2026-06-03	1.2900	1.4400	1.0200	1.0200	+6.250%	14	1,489	-55.882%
2026-06-02	0.9900	0.9900	0.9400	0.9600	-21.951%	3	1,475	-53.125%
2026-05-28	1.1700	1.2300	1.1700	1.2300	-13.380%	4	1,473	-63.415%
2026-05-26	1.3300	1.4200	1.3300	1.4200	-11.250%	10	1,475	-68.310%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-3.614%	9	1,471	-71.875%
2026-05-19	1.6600	1.6600	1.6600	1.6600	+3.750%	1	1,471	-72.892%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-1.235%	2	1,471	-71.875%
2026-05-12	1.6200	1.6200	1.6200	1.6200	+4.516%	6	1,469	-72.222%
2026-05-11	1.5500	1.5800	1.5500	1.5500	+0.649%	18	1,469	-70.968%
2026-05-06	1.5400	1.5400	1.5400	1.5400	+10.000%	1	1,474	-70.779%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-31.373%	1	1,475	-67.857%
2026-04-29	2.0400	2.0400	2.0400	2.0400	-10.917%	3	1,474	-77.941%
2026-04-21	2.2900	2.2900	2.2900	2.2900	-25.407%	2	1,476	-80.349%
2026-04-13	3.0700	3.0700	3.0700	3.0700	-0.325%	1	1,475	-85.342%
2026-04-08	3.2000	3.2500	3.0800	3.0800	-20.000%	5	1,475	-85.390%
2026-04-07	3.8500	3.8500	3.8500	3.8500	+8.451%	1	1,478	-88.312%
2026-03-27	3.5000	3.5500	3.5000	3.5500	+11.987%	56	1,478	-87.324%
2026-03-26	3.0000	3.1700	3.0000	3.1700	+3.595%	5	1,422	-85.804%
2026-03-25	3.2900	3.2900	3.0600	3.0600	-16.848%	3	1,423	-85.294%
2026-03-24	3.6800	3.6800	3.6800	3.6800	-36.552%	2	1,422	-87.772%
2026-03-12	5.7000	5.8000	5.7000	5.8000	+16.935%	2	1,420	-92.241%
2026-03-11	4.9600	4.9600	4.9600	4.9600	+0.609%	1	1,421	-90.927%
2026-03-10	4.9300	4.9300	4.9300	4.9300	+12.045%	3	1,421	-90.872%
2026-02-24	4.3000	4.4000	4.3000	4.4000	-18.519%	4	1,420	-89.773%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-17.431%	1	1,421	-91.667%
2026-02-05	6.5400	6.5400	6.5400	6.5400	+5.484%	10	1,421	-93.119%
2026-01-29	6.2000	6.2000	6.2000	6.2000	+14.815%	1	1,411	-92.742%
2026-01-22	5.1000	5.4000	5.1000	5.4000	-21.397%	5	1,411	-91.667%
2026-01-20	6.8700	6.8700	6.8700	6.8700	-1.435%	1	1,414	-93.450%
2026-01-16	6.9700	6.9700	6.9700	6.9700	+5.446%	1	1,414	-93.544%
2026-01-15	6.5300	7.1000	6.5300	6.6100	-11.156%	3	1,414	-93.192%
2026-01-14	6.6600	7.5000	6.6200	7.4400	+15.349%	238	1,414	-93.952%
2026-01-13	6.4600	6.4600	6.4500	6.4500	+14.973%	11	1,241	-93.023%
2026-01-05	5.5000	5.6100	5.5000	5.6100	-10.952%	24	1,227	-91.979%
2025-12-29	6.3000	6.3000	6.3000	6.3000	+15.596%	5	1,227	-92.857%
2025-12-17	5.4500	5.4500	5.4500	5.4500	-5.052%	1	1,227	-91.743%
2025-12-16	5.7000	5.7400	5.7000	5.7400	+15.960%	2	1,227	-92.160%
2025-12-12	4.9500	4.9500	4.9500	4.9500	-3.131%	1	1,228	-90.909%
2025-11-28	5.1100	5.1100	5.1100	5.1100	-15.537%	2	1,229	-91.194%
2025-11-25	6.0500	6.0500	6.0500	6.0500	-3.200%	4	1,227	-92.562%
2025-11-21	6.8500	6.8500	6.2500	6.2500	+4.167%	2	1,223	-92.800%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+10.906%	10	1,223	-92.500%
2025-11-18	5.4100	5.4100	5.4100	5.4100	+8.200%	2	1,223	-91.682%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+38.122%	1	1,222	-91.000%
2025-11-10	3.6200	3.6200	3.6200	3.6200	-16.782%	1	1,221	-87.569%
2025-11-07	4.3500	4.3500	4.3500	4.3500	+6.098%	1	1,222	-89.655%
2025-10-01	4.1000	4.1000	4.1000	4.1000	-9.890%	1	1,222	-89.024%
2025-09-25	4.5500	4.5500	4.5500	4.5500	+30.000%	1	1,222	-90.110%
2025-09-15	3.5000	3.5000	3.5000	3.5000	-33.962%	1	1,222	-87.143%
2025-08-20	5.7000	5.7000	5.3000	5.3000	+9.959%	104	1,222	-91.509%
2025-08-08	4.8200	4.8200	4.8200	4.8200	-7.308%	1	1,211	-90.664%
2025-08-01	5.2000	5.2000	5.2000	5.2000	+2.767%	1	1,211	-91.346%
2025-07-31	4.8000	5.0600	4.7300	5.0600	+36.388%	158	1,212	-91.107%
2025-07-29	3.7100	3.7100	3.7100	3.7100	-11.667%	2	1,124	-87.871%
2025-07-22	4.2000	4.2000	4.2000	4.2000	-18.447%	1	1,124	-89.286%
2025-07-14	5.1500	5.1500	5.1500	5.1500	+1.980%	1	1,124	-91.262%
2025-07-10	5.0500	5.0500	5.0500	5.0500	-7.339%	1	1,124	-91.089%
2025-07-07	5.0500	5.5000	5.0500	5.4500	-1.447%	17	1,125	-91.743%
2025-06-26	5.8000	5.8000	5.4800	5.5300	-12.500%	10	1,125	-91.863%
2025-06-24	6.3200	6.3200	6.3200	6.3200	-11.978%	1	1,135	-92.880%
2025-06-23	7.1800	7.1800	7.1800	7.1800	+4.512%	1	1,136	-93.733%
2025-06-17	7.0000	7.0000	6.8700	6.8700	-7.162%	7	1,136	-93.450%
2025-06-11	7.4000	7.4000	7.4000	7.4000	0.000%	2	1,143	-93.919%
2025-06-09	7.4500	7.5500	7.4000	7.4000	-14.451%	7	1,144	-93.919%
2025-06-04	8.6500	8.6500	8.6500	8.6500	+0.581%	1	1,147	-94.798%
2025-06-03	8.6000	8.6000	8.6000	8.6000	-3.911%	1	1,147	-94.767%
2025-06-02	9.0000	9.0000	8.9500	8.9500	+1.705%	2	1,147	-94.972%
2025-05-29	8.8000	8.8000	8.8000	8.8000	+5.012%	1	1,147	-94.886%
2025-05-27	8.3800	8.3800	8.3800	8.3800	+0.964%	1	1,147	-94.630%
2025-05-21	8.3000	8.3000	8.3000	8.3000	-2.353%	5	1,147	-94.578%
2025-05-19	8.4300	8.5000	8.4000	8.5000	+1.918%	9	1,147	-94.706%
2025-05-14	8.4500	8.4500	8.3400	8.3400	-7.127%	14	1,147	-94.604%
2025-05-13	8.9800	8.9800	8.9800	8.9800	-3.751%	1	1,147	-94.989%
2025-05-12	9.2500	9.3300	9.2000	9.3300	-10.632%	7	1,147	-95.177%
2025-05-08	10.6500	10.6500	10.4400	10.4400	+0.385%	9	1,152	-95.690%
2025-05-07	10.4000	10.4000	10.4000	10.4000	-14.262%	1	1,147	-95.673%
2025-04-30	12.1300	12.1300	12.1300	12.1300	+5.478%	1	1,147	-96.290%
2025-04-28	11.5000	11.5000	11.5000	11.5000	+2.222%	10	1,147	-96.087%
2025-04-25	11.2500	11.2500	11.2500	11.2500	-3.017%	6	1,137	-96.000%
2025-04-24	11.5500	11.6000	11.5500	11.6000	-7.200%	3	1,140	-96.121%
2025-04-23	12.4000	12.5000	12.4000	12.5000	-10.714%	8	1,140	-96.400%
2025-04-22	14.0000	14.0000	14.0000	14.0000	-5.724%	1	1,146	-96.786%
2025-04-21	14.7500	14.8500	14.6500	14.8500	+3.992%	130	1,147	-96.970%
2025-04-09	17.6400	18.0000	13.4500	14.2800	-9.333%	30	1,198	-96.849%
2025-04-08	16.3000	16.3500	15.7500	15.7500	-14.542%	150	1,213	-97.143%
2025-04-07	21.4500	21.4500	18.4300	18.4300	+5.737%	84	1,291	-97.558%
2025-04-04	17.1200	19.0100	17.1200	17.4300	+15.814%	204	1,242	-97.418%
2025-04-03	14.7500	15.0500	14.7500	15.0500	+15.769%	4	1,194	-97.010%
2025-04-02	13.0000	13.0000	13.0000	13.0000	-2.476%	2	1,194	-96.538%
2025-04-01	13.6000	13.7200	13.3300	13.3300	-4.786%	12	1,194	-96.624%
2025-03-31	14.0000	14.1800	14.0000	14.0000	+8.780%	5	1,183	-96.786%
2025-03-28	12.6100	12.8700	12.6100	12.8700	+11.044%	64	1,182	-96.503%
2025-03-27	11.5900	11.5900	11.5900	11.5900	+1.667%	3	1,151	-96.117%
2025-03-26	11.2500	11.4000	11.2500	11.4000	+14.114%	4	1,151	-96.053%
2025-03-24	9.9900	9.9900	9.9900	9.9900	-11.200%	3	1,149	-95.495%
2025-03-21	11.3000	11.3000	11.2500	11.2500	+1.351%	8	1,152	-96.000%
2025-03-20	11.1200	11.1200	11.1000	11.1000	0.000%	5	1,149	-95.946%
2025-03-19	11.1000	11.1000	11.1000	11.1000	-9.314%	1	1,147	-95.946%
2025-03-12	12.2400	12.2400	12.2400	12.2400	-5.846%	2	1,146	-96.324%
2025-03-11	12.5000	13.0000	12.5000	13.0000	+18.182%	5	1,145	-96.538%
2025-03-06	10.9000	11.0000	10.9000	11.0000	+8.911%	4	1,144	-95.909%
2025-03-05	10.0500	10.1000	10.0500	10.1000	+9.663%	801	1,144	-95.545%
2025-02-27	9.2100	9.2100	9.2100	9.2100	+10.299%	1	394	-95.114%
2025-02-25	8.3500	8.3500	8.3500	8.3500	+7.189%	3	392	-94.611%
2025-02-24	8.1500	8.1500	7.7900	7.7900	+1.432%	2	392	-94.223%
2025-02-21	7.6800	7.6800	7.6800	7.6800	+8.169%	4	391	-94.141%
2025-02-19	7.1000	7.1000	7.1000	7.1000	+5.185%	1	389	-93.662%
2025-02-07	6.7500	6.7500	6.7500	6.7500	+2.428%	10	389	-93.333%
2025-02-06	6.7200	6.7200	6.5900	6.5900	+1.385%	13	389	-93.171%
2025-02-05	6.6500	6.7500	6.5000	6.5000	-10.097%	203	392	-93.077%
2025-01-31	7.2300	7.2300	7.2300	7.2300	-7.898%	2	309	-93.776%
2025-01-28	7.9800	8.0100	7.8500	7.8500	-12.192%	3	309	-94.268%
2025-01-27	8.5000	8.9400	8.5000	8.9400	+42.357%	2	309	-94.966%
2025-01-24	6.2800	6.2800	6.2800	6.2800	-1.102%	4	308	-92.834%
2025-01-23	6.4000	6.4300	6.3500	6.3500	+9.107%	3	308	-92.913%
2025-01-22	6.8500	6.8500	5.8200	5.8200	-17.212%	6	308	-92.268%
2025-01-21	7.8000	7.8000	7.0000	7.0300	-8.701%	92	309	-93.599%
2025-01-17	7.5000	7.7000	7.5000	7.7000	-3.509%	12	251	-94.156%
2025-01-15	8.5500	8.5500	7.9800	7.9800	-16.264%	4	251	-94.361%
2025-01-13	9.5300	9.5300	9.5300	9.5300	+10.173%	1	254	-95.278%
2025-01-08	8.6500	8.6500	8.6500	8.6500	-2.149%	1	253	-94.798%
2025-01-07	8.8500	8.8500	8.8400	8.8400	+5.615%	4	253	-94.910%
2025-01-06	8.5700	8.6300	8.3700	8.3700	-16.300%	13	256	-94.624%
2025-01-03	10.0000	10.0000	10.0000	10.0000	-5.838%	20	257	-95.500%
2025-01-02	10.4200	10.6200	10.4200	10.6200	-6.349%	10	257	-95.763%
2024-12-31	11.3800	11.8000	11.3400	11.3400	+12.836%	8	249	-96.032%
2024-12-24	10.0500	10.0500	10.0500	10.0500	-7.373%	10	239	-95.522%
2024-12-23	10.8500	10.8500	10.8500	10.8500	+13.613%	2	239	-95.853%
2024-12-16	9.5500	9.5500	9.5500	9.5500	+7.910%	1	238	-95.288%
2024-12-13	8.8500	8.8500	8.8500	8.8500	-2.210%	2	238	-94.915%
2024-12-12	8.9000	9.0500	8.9000	9.0500	-5.236%	4	239	-95.028%
2024-12-11	9.5500	9.5500	9.5500	9.5500	-2.051%	4	239	-95.288%
2024-12-03	9.7500	9.7500	9.7500	9.7500	-2.010%	1	243	-95.385%
2024-12-02	9.7500	9.9500	9.7500	9.9500	-8.883%	4	243	-95.477%
2024-11-27	10.9200	10.9200	10.9200	10.9200	+4.498%	1	243	-95.879%
2024-11-26	10.4500	10.4500	10.4500	10.4500	+2.451%	1	243	-95.694%
2024-11-25	9.7000	10.3000	9.7000	10.2000	-9.091%	4	242	-95.588%
2024-11-22	11.2200	11.2200	11.2200	11.2200	-4.754%	2	241	-95.989%
2024-11-21	10.9900	11.8400	10.9900	11.7800	-2.645%	406	240	-96.180%
2024-11-15	12.1000	12.1000	12.1000	12.1000	+5.217%	6	66	-96.281%
2024-11-13	11.5000	11.5000	11.5000	11.5000	+0.877%	1	63	-96.087%
2024-11-11	11.3500	11.4000	11.3500	11.4000	+6.047%	2	62	-96.053%
2024-11-08	10.3500	10.8500	10.3500	10.7500	+3.865%	10	61	-95.814%
2024-11-07	10.3500	10.3500	10.3500	10.3500	-13.462%	2	56	-95.652%
2024-11-05	11.9600	11.9600	11.9600	11.9600	-1.887%	1	56	-96.237%
2024-11-04	12.1100	12.1900	12.1000	12.1900	-1.296%	7	56	-96.308%
2024-10-31	12.3500	12.3500	12.3500	12.3500	+6.374%	1	56	-96.356%
2024-10-17	11.5000	11.6100	11.2500	11.6100	-3.250%	20	55	-96.124%
2024-10-15	11.0500	12.0000	11.0500	12.0000	+9.091%	7	45	-96.250%
2024-10-14	11.2500	11.3300	11.0000	11.0000	-16.540%	16	38	-95.909%
2024-10-07	13.1800	13.1800	13.1800	13.1800	-3.017%	2	34	-96.586%
2024-10-04	13.2500	13.5900	13.2500	13.5900	-2.230%	40	32	-96.689%
2024-10-01	13.8500	13.9000	13.8500	13.9000	+8.934%	10	12	-96.763%
2024-09-26	13.0500	13.0500	12.7600	12.7600	0.000%	2	2	-96.473%

.dark-mode .Bcx7vn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bcx7vn{ 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