Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ARM20270115P80
ARM Jan 15 2027 80.00 Put (ARM270115P00080000)
option OPRA

EOD
Jun 26, 2026
1.17+12.500%(+0.13)102
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-06-26		1.25001.25001.16001.1700+12.500%1027,2000.000%
2026-06-25		1.04001.04001.04001.0400-20.000%17,275+12.500%
2026-06-23		1.30001.30001.30001.3000+19.266%87,276-10.000%
2026-06-22		1.00001.09001.00001.0900-5.217%77,278+7.339%
2026-06-16		1.14001.15001.14001.1500-22.297%317,272+1.739%
2026-06-11		1.35001.48001.35001.4800-18.232%27,282-20.946%
2026-06-09		1.81001.81001.81001.8100+39.231%17,282-35.359%
2026-06-08		1.30001.30001.30001.3000+31.313%27,281-10.000%
2026-06-04		0.99000.99000.99000.9900-29.787%37,283+18.182%
2026-06-03		1.41001.41001.41001.4100+7.634%17,283-17.021%
2026-06-01		1.31001.31001.31001.3100-12.667%17,284-10.687%
2026-05-28		1.50001.50001.50001.5000-12.791%17,285-22.000%
2026-05-27		1.72001.72001.72001.7200-8.021%17,285-31.977%
2026-05-26		1.90001.90001.87001.8700+5.056%907,285-37.433%
2026-05-22		2.10002.10001.78001.7800-9.645%127,285-34.270%
2026-05-20		2.00002.00001.97001.9700-6.190%907,285-40.609%
2026-05-19		2.10002.10002.10002.1000+2.941%17,315-44.286%
2026-05-12		2.04002.04002.04002.0400+5.699%27,315-42.647%
2026-05-11		1.93001.93001.92001.9300-9.390%57,315-39.378%
2026-05-07		2.19002.32002.03002.1300+13.298%8397,312-45.070%
2026-05-06		2.07002.07001.88001.8800-16.444%137,507-37.766%
2026-05-01		2.25002.25002.25002.25000.000%17,519-48.000%
2026-04-30		2.25002.25002.25002.2500+4.651%57,519-48.000%
2026-04-27		2.13002.15002.13002.1500+6.436%37,514-45.581%
2026-04-24		2.26002.26001.85002.0200-18.876%167,514-42.079%
2026-04-23		2.26002.49002.26002.4900+10.177%507,522-53.012%
2026-04-22		2.65002.65002.23002.2600-20.702%557,502-48.230%
2026-04-21		2.85002.85002.85002.8500-6.250%17,484-58.947%
2026-04-20		3.06003.06002.90003.0400-5.000%1507,484-61.513%
2026-04-17		3.20003.20003.20003.2000-7.246%57,394-63.438%
2026-04-14		3.55003.55003.27003.4500-29.592%127,389-66.087%
2026-03-30		4.65004.90004.65004.9000+13.953%77,394-76.122%
2026-03-27		4.01004.50004.01004.3000+25.000%237,398-72.791%
2026-03-25		4.00004.00003.22003.4400-23.043%277,412-65.988%
2026-03-24		4.47004.47004.47004.4700+3.953%17,404-73.826%
2026-03-23		4.30004.30004.30004.3000-10.417%17,404-72.791%
2026-03-20		4.25004.80004.25004.8000-6.250%577,403-75.625%
2026-03-18		5.12005.12005.12005.1200-26.857%17,410-77.148%
2026-03-12		7.00007.00007.00007.0000+14.754%37,410-83.286%
2026-03-10		6.10006.10006.10006.1000-12.857%47,413-80.820%
2026-03-09		8.00008.00007.00007.00000.000%67,413-83.286%
2026-03-06		7.00007.00007.00007.0000+20.275%17,410-83.286%
2026-03-05		5.82005.82005.82005.8200+2.105%17,410-79.897%
2026-03-04		5.50005.70005.50005.7000+1.064%147,410-79.474%
2026-02-27		5.64005.64005.64005.64000.000%27,399-79.255%
2026-02-26		5.00005.64005.00005.6400+12.800%47,399-79.255%
2026-02-25		4.89005.00004.89005.0000-12.281%147,396-76.600%
2026-02-23		5.70005.70005.70005.7000+8.571%17,396-79.474%
2026-02-20		5.25005.25005.25005.25000.000%107,396-77.714%
2026-02-18		5.25005.25005.25005.2500-16.000%27,396-77.714%
2026-02-17		6.25006.25006.25006.2500+0.806%97,395-81.280%
2026-02-12		6.30006.30006.20006.2000+17.871%27,386-81.129%
2026-02-10		5.50005.63005.26005.2600-15.974%137,386-77.757%
2026-02-09		6.26006.26006.26006.2600-2.188%17,380-81.310%
2026-02-06		6.80006.85006.40006.4000-9.220%177,379-81.719%
2026-02-05		7.50007.50007.05007.0500-17.059%37,382-83.404%
2026-02-04		9.00009.05008.50008.5000+1.675%547,382-86.235%
2026-02-03		8.45008.45008.36008.3600-2.791%27,344-86.005%
2026-01-30		8.25008.60008.25008.6000-1.149%57,345-86.395%
2026-01-29		8.65008.80008.65008.7000+14.474%217,341-86.552%
2026-01-28		7.30007.65007.30007.6000+13.943%97,331-84.605%
2026-01-27		6.90006.90006.67006.6700-4.714%77,329-82.459%
2026-01-26		6.95007.00006.50007.00000.000%67,335-83.286%
2026-01-23		6.73007.00006.70007.0000+8.192%137,335-83.286%
2026-01-22		6.50006.58006.47006.4700-8.873%77,325-81.917%
2026-01-21		7.00007.15007.00007.1000-11.250%137,323-83.521%
2026-01-20		8.00008.00008.00008.0000-6.977%17,318-85.375%
2026-01-15		7.95008.60007.95008.6000-1.714%87,318-86.395%
2026-01-14		8.25009.10008.25008.7500+10.759%267,318-86.629%
2026-01-13		7.49008.00007.49007.9000+6.613%207,303-85.190%
2026-01-12		7.44007.44007.41007.4100+5.106%27,303-84.211%
2026-01-08		7.05007.05007.05007.0500+0.858%27,304-83.404%
2026-01-06		6.90006.99006.90006.9900-0.285%27,302-83.262%
2026-01-05		6.80007.01006.80007.0100-3.444%87,301-83.310%
2026-01-02		7.26007.26007.26007.2600-6.323%107,295-83.884%
2025-12-31		7.50007.75007.50007.75000.000%87,287-84.903%
2025-12-26		7.75007.75007.75007.7500+4.447%17,287-84.903%
2025-12-23		7.20007.42007.20007.4200+3.056%27,286-84.232%
2025-12-22		7.07007.35007.00007.2000-2.703%646,336-83.750%
2025-12-19		7.55007.55007.40007.4000-3.896%316,384-84.189%
2025-12-18		7.40007.70007.40007.7000-1.911%66,384-84.805%
2025-12-17		6.60007.85006.60007.8500+16.296%116,388-85.096%
2025-12-16		6.90007.00006.75006.7500+8.871%1306,383-82.667%
2025-12-15		6.44006.44006.20006.2000+24.498%366,292-81.129%
2025-12-09		4.98004.98004.98004.9800-8.791%16,312-76.506%
2025-12-04		5.46005.46005.46005.4600-15.349%16,313-78.571%
2025-11-26		6.45006.45006.45006.4500-12.245%16,313-81.860%
2025-11-21		7.68008.85007.35007.3500+17.038%14,4316,313-84.082%
2025-11-17		6.28006.28006.28006.2800-4.848%26,608-81.369%
2025-11-14		6.60006.60006.60006.6000+21.996%56,607-82.273%
2025-11-12		5.30005.41005.30005.4100+22.398%26,602-78.373%
2025-11-10		4.42004.42004.42004.4200-21.071%16,601-73.529%
2025-11-07		5.60005.60005.60005.6000+12.000%16,602-79.107%
2025-11-05		5.00005.00005.00005.0000+11.111%16,602-76.600%
2025-10-29		4.24004.50004.24004.5000+3.448%26,602-74.000%
2025-10-28		4.19004.35004.19004.3500+5.583%5,0126,601-73.103%
2025-10-27		4.12004.12004.12004.1200-3.059%21,994-71.602%
2025-10-21		4.25004.25004.25004.2500-6.798%11,994-72.471%
2025-10-17		4.56004.56004.56004.5600+0.220%61,994-74.342%
2025-10-13		4.92004.92004.55004.5500-6.762%61,992-74.286%
2025-10-01		4.88004.88004.88004.8800-7.224%321,986-76.025%
2025-09-30		5.26005.26005.26005.2600-4.364%322,018-77.757%
2025-09-25		5.60005.60005.50005.5000+23.874%52,002-78.727%
2025-09-12		4.55004.55004.44004.4400-22.378%21,998-73.649%
2025-09-02		5.72005.72005.72005.7200-12.538%11,997-79.545%
2025-08-20		5.80006.54005.80006.5400+13.739%21,997-82.110%
2025-08-19		5.75005.75005.75005.7500+2.679%21,996-79.652%
2025-08-15		5.33005.60005.33005.6000-8.197%71,998-79.107%
2025-08-05		6.10006.10006.10006.1000-4.688%21,992-80.820%
2025-08-01		6.25006.40006.20006.4000+7.563%121,990-81.719%
2025-07-31		5.54006.05005.54005.9500+15.534%1991,998-80.336%
2025-07-23		5.15005.15005.15005.1500-1.905%12,022-77.282%
2025-07-22		5.17005.25005.17005.2500+12.903%22,021-77.714%
2025-07-21		4.65004.65004.65004.6500-8.824%12,021-74.839%
2025-07-17		5.10005.10005.10005.1000-26.087%12,021-77.059%
2025-07-15		6.90006.90006.90006.9000+15.000%222,021-83.043%
2025-07-09		6.00006.00006.00006.0000-6.396%12,021-80.500%
2025-07-02		6.41006.41006.41006.4100+6.833%12,021-81.747%
2025-06-30		6.00006.00006.00006.00000.000%12,021-80.500%
2025-06-27		5.95006.02005.90006.0000-9.091%132,020-80.500%
2025-06-26		6.95006.95006.60006.6000-7.692%22,017-82.273%
2025-06-25		7.15007.15007.15007.1500-4.667%22,017-83.636%
2025-06-24		7.50007.50007.50007.5000-11.557%42,017-84.400%
2025-06-23		8.48008.48008.48008.4800+4.305%12,021-86.203%
2025-06-17		8.13008.13008.13008.1300-5.245%52,021-85.609%
2025-06-16		8.60008.60008.58008.5800-9.684%32,021-86.364%
2025-06-13		9.50009.50009.50009.5000+5.205%22,021-87.684%
2025-06-12		9.00009.03009.00009.0300+5.862%32,021-87.043%
2025-06-11		8.71008.71008.52008.5300-4.157%172,019-86.284%
2025-06-09		8.85008.90008.85008.9000-6.316%42,007-86.854%
2025-06-06		9.69009.69009.50009.5000-7.317%102,007-87.684%
2025-06-05		9.700010.25009.700010.2500+0.490%52,008-88.585%
2025-06-03		10.200010.200010.200010.2000-7.273%12,007-88.529%
2025-05-30		11.000011.000011.000011.0000+5.769%42,006-89.364%
2025-05-29		10.400010.400010.400010.4000+10.403%22,004-88.750%
2025-05-28		9.42009.42009.42009.4200-10.964%12,002-87.580%
2025-05-23		10.650010.660010.580010.5800+4.649%62,000-88.941%
2025-05-22		10.120010.120010.110010.1100-0.394%22,000-88.427%
2025-05-21		10.150010.150010.150010.1500+1.500%12,000-88.473%
2025-05-20		10.000010.000010.000010.0000-1.768%11,999-88.300%
2025-05-15		10.180010.180010.180010.1800+2.828%11,998-88.507%
2025-05-14		9.90009.90009.90009.9000-2.941%21,999-88.182%
2025-05-13		10.200010.200010.200010.2000-8.108%22,001-88.529%
2025-05-12		11.400011.400011.100011.1000-9.388%812,001-89.459%
2025-05-09		12.200012.250012.200012.2500-1.606%1582,003-90.449%
2025-05-08		12.660012.660012.450012.4500+8.261%71,924-90.602%
2025-05-07		11.500011.500011.500011.5000-5.350%21,924-89.826%
2025-05-06		12.300012.300012.150012.15000.000%21,924-90.370%
2025-05-02		12.350012.350012.150012.1500-6.897%61,924-90.370%
2025-05-01		13.050013.050013.050013.0500-6.317%11,923-91.034%
2025-04-30		14.390014.490013.930013.9300+3.723%1,2731,923-91.601%
2025-04-28		13.430013.430013.430013.4300-4.208%5784-91.288%
2025-04-23		14.020014.020014.020014.0200-14.251%10784-91.655%
2025-04-22		16.500016.500016.350016.3500-6.034%10793-92.844%
2025-04-21		17.350017.400017.300017.4000+1.458%128785-93.276%
2025-04-10		17.150017.150017.150017.1500+6.192%2865-93.178%
2025-04-09		16.650016.650016.150016.1500-13.125%4867-92.755%
2025-04-08		17.910018.590017.910018.5900-16.110%6867-93.706%
2025-04-07		22.200023.550022.090022.1600+11.078%92872-94.720%
2025-04-04		20.140021.930019.950019.9500+32.558%216940-94.135%
2025-03-28		14.030015.050014.030015.0500+6.360%6858-92.226%
2025-03-27		14.150014.150014.150014.1500+19.915%1856-91.731%
2025-03-25		11.800011.800011.800011.8000+2.165%1855-90.085%
2025-03-24		11.550011.550011.550011.5500-10.880%5854-89.870%
2025-03-19		12.960012.960012.960012.9600-12.492%1849-90.972%
2025-03-11		14.810014.810014.810014.8100+10.936%1848-92.100%
2025-03-07		13.050013.350013.050013.3500+1.136%8847-91.236%
2025-03-06		13.200013.200013.200013.2000+4.348%2845-91.136%
2025-03-03		11.200012.650011.150012.6500+14.480%10843-90.751%
2025-02-28		10.650011.050010.650011.0500+7.282%506833-89.412%
2025-02-27		9.190010.30009.190010.3000+5.102%70582-88.641%
2025-02-26		9.80009.80009.80009.8000-2.000%1514-88.061%
2025-02-25		9.900010.45009.720010.0000+9.890%41513-88.300%
2025-02-24		9.10009.10009.10009.1000-0.546%1472-87.143%
2025-02-21		8.84009.15008.80009.1500+4.571%76471-87.213%
2025-02-20		8.60008.80008.60008.7500+8.561%13433-86.629%
2025-02-19		7.70008.06007.70008.0600-1.707%3420-85.484%
2025-02-18		8.20008.20008.20008.2000+0.613%10417-85.732%
2025-02-14		8.15008.15008.15008.1500+3.165%2407-85.644%
2025-02-13		7.90007.90007.90007.9000-4.819%1407-85.190%
2025-02-12		8.30008.30008.30008.3000+2.469%2408-85.904%
2025-02-11		8.10008.10008.10008.1000-0.246%1406-85.556%
2025-02-07		8.00008.12008.00008.1200-2.169%28405-85.591%
2025-02-06		8.39008.39008.30008.3000+7.374%7391-85.904%
2025-02-05		8.15008.15007.71007.7300-12.655%313387-84.864%
2025-02-03		8.85008.85008.85008.8500-14.244%180-86.780%
2025-01-27		9.100010.32009.100010.3200+52.889%1680-88.663%
2025-01-22		7.00007.00006.60006.7500-18.675%4470-82.667%
2025-01-21		8.75008.75008.30008.3000-9.290%254-85.904%
2025-01-17		8.95009.15008.95009.1500-3.684%1048-87.213%
2025-01-16		9.50009.50009.50009.5000-0.524%348-87.684%
2025-01-15		10.100010.10009.55009.5500-13.575%847-87.749%
2025-01-13		11.050011.050011.050011.0500+0.913%149-89.412%
2025-01-10		10.800010.950010.530010.9500+6.518%2248-89.315%
2025-01-08		10.280010.280010.280010.2800-9.027%144-88.619%
2025-01-03		11.300011.300011.300011.3000-6.612%644-89.646%
2025-01-02		12.100012.100012.100012.1000+2.196%547-90.331%
2024-12-24		11.850011.850011.780011.8400-12.296%442-90.118%
2024-12-23		13.600013.600013.500013.5000+5.469%442-91.333%
2024-12-20		12.800012.800012.800012.8000+1.186%538-90.859%
2024-12-19		12.100012.650012.100012.6500+5.417%638-90.751%
2024-12-18		11.770012.000011.770012.0000+2.564%235-90.250%
2024-12-17		11.700011.700011.700011.7000+6.364%134-90.000%
2024-12-16		11.050011.050011.000011.0000+4.563%330-89.364%
2024-12-12		10.520010.520010.520010.5200-4.537%130-88.878%
2024-12-11		11.500011.500011.020011.0200-6.610%329-89.383%
2024-12-09		11.300011.800011.300011.8000+0.941%229-90.085%
2024-12-02		11.650011.690011.650011.6900-3.228%327-89.991%
2024-11-25		12.080012.080012.080012.0800-5.625%128-90.315%
2024-11-22		13.000013.100012.800012.8000-4.833%627-90.859%
2024-11-20		13.600013.600013.450013.4500-2.536%326-91.301%
2024-11-15		13.800013.800013.800013.8000+2.985%223-91.522%
2024-11-11		13.400013.400013.400013.4000-3.874%122-91.269%
2024-11-04		14.250014.250013.940013.9400-4.716%822-91.607%
2024-10-23		14.040014.630014.040014.6300+8.370%214-92.003%
2024-10-21		13.500013.500013.500013.5000+0.746%112-91.333%
2024-10-18		13.400013.400013.400013.4000-12.418%211-91.269%
2024-09-25		15.300015.300015.300015.3000-6.991%1010-92.353%
2024-09-20		16.450016.450016.450016.45000.000%105-92.888%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC