Dark

ARM20270115P85
ARM Jan 15 2027 85.00 Put (ARM270115P00085000)
option OPRA

EOD

Aug 17, 2026

0.3900-20.408%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3800	0.3900	0.3800	0.3900	-20.408%	2	819	0.000%
2026-08-14	0.3500	0.4900	0.3500	0.4900	0.000%	3	819	-20.408%
2026-08-13	0.4600	0.4900	0.4600	0.4900	+6.522%	2	818	-20.408%
2026-08-12	0.4300	0.4600	0.4300	0.4600	-36.111%	2	818	-15.217%
2026-08-10	0.5300	0.7200	0.5300	0.7200	-24.211%	2	817	-45.833%
2026-08-04	0.9500	0.9500	0.9500	0.9500	-53.431%	1	817	-58.947%
2026-07-27	1.8800	2.0400	1.7900	2.0400	+71.429%	80	817	-80.882%
2026-06-18	1.2400	1.2400	1.1900	1.1900	+8.182%	2	823	-67.227%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-9.091%	1	823	-64.545%
2026-06-04	1.2900	1.2900	1.2100	1.2100	-9.701%	2	823	-67.769%
2026-06-03	1.1200	1.3800	1.0200	1.3400	-25.556%	38	823	-70.896%
2026-05-28	1.8000	1.8100	1.8000	1.8000	-18.182%	5	823	-78.333%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+0.917%	2	824	-82.273%
2026-05-21	2.4500	2.4500	2.1800	2.1800	-16.154%	2	822	-82.110%
2026-05-15	2.6000	2.6000	2.6000	2.6000	-8.772%	1	823	-85.000%
2026-04-30	2.8500	2.8500	2.8500	2.8500	+16.327%	1	822	-86.316%
2026-04-24	2.4500	2.4500	2.4500	2.4500	-8.922%	8	822	-84.082%
2026-04-22	2.6800	2.7100	2.6800	2.6900	-26.301%	146	822	-85.502%
2026-04-20	3.6500	3.6500	3.6500	3.6500	-6.410%	1	770	-89.315%
2026-04-17	3.9000	3.9000	3.9000	3.9000	-18.410%	1	770	-90.000%
2026-04-09	4.7800	4.7800	4.7800	4.7800	-5.347%	1	770	-91.841%
2026-04-08	4.9500	5.0500	4.9500	5.0500	+9.307%	28	770	-92.277%
2026-03-26	4.6000	4.6200	4.6000	4.6200	-37.568%	4	748	-91.558%
2026-03-10	7.4000	7.4000	7.4000	7.4000	+5.114%	446	752	-94.730%
2026-03-02	7.0400	7.0400	7.0400	7.0400	-2.222%	1	752	-94.460%
2026-02-27	7.2000	7.2000	7.2000	7.2000	+19.008%	1	752	-94.583%
2026-02-26	6.0500	6.0500	6.0500	6.0500	-6.923%	1	753	-93.554%
2026-02-20	6.5000	6.5000	6.5000	6.5000	-1.664%	1	754	-94.000%
2026-02-18	6.5000	6.6100	6.5000	6.6100	-6.374%	4	755	-94.100%
2026-02-12	7.0600	7.0600	7.0600	7.0600	+0.857%	1	757	-94.476%
2026-02-11	6.8000	7.0000	6.7900	7.0000	+3.704%	7	758	-94.429%
2026-02-10	6.7500	6.7500	6.7500	6.7500	-7.534%	1	759	-94.222%
2026-02-09	7.2100	7.3000	7.2100	7.3000	-21.251%	2	760	-94.658%
2026-02-05	9.8500	9.8500	9.1000	9.2700	-14.719%	6	761	-95.793%
2026-02-03	10.8700	10.8700	10.8700	10.8700	+5.534%	1	762	-96.412%
2026-01-30	10.0300	10.3000	10.0300	10.3000	-2.277%	3	761	-96.214%
2026-01-29	10.0500	10.5400	10.0500	10.5400	+18.427%	2	763	-96.300%
2026-01-28	8.9000	8.9000	8.9000	8.9000	+8.537%	1	763	-95.618%
2026-01-27	8.2000	8.2000	8.2000	8.2000	-2.497%	4	762	-95.244%
2026-01-26	8.6100	8.6100	8.4100	8.4100	-0.591%	9	766	-95.363%
2026-01-23	8.3700	8.4600	8.3700	8.4600	+8.880%	2	768	-95.390%
2026-01-22	7.9400	7.9400	7.7700	7.7700	-12.990%	2	767	-94.981%
2026-01-21	8.4300	8.9300	8.3200	8.9300	-10.700%	5	766	-95.633%
2026-01-16	9.9500	10.0000	9.9500	10.0000	-1.672%	2	761	-96.100%
2026-01-15	9.8600	10.1700	9.8600	10.1700	-5.833%	10	761	-96.165%
2026-01-14	10.8000	10.8000	10.8000	10.8000	+12.500%	1	761	-96.389%
2026-01-13	9.4400	9.6000	9.4400	9.6000	+12.941%	2	761	-95.938%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-5.240%	5	761	-95.412%
2026-01-08	9.3000	9.5000	8.9700	8.9700	+1.586%	451	761	-95.652%
2026-01-02	8.8300	8.8300	8.8300	8.8300	-12.574%	1	446	-95.583%
2025-12-29	10.1000	10.1000	10.1000	10.1000	+9.189%	25	447	-96.139%
2025-12-26	9.1000	9.2500	8.8500	9.2500	+17.834%	27	471	-95.784%
2025-12-23	7.8500	7.8500	7.8500	7.8500	-11.299%	10	444	-95.032%
2025-12-22	8.5500	8.8500	8.5500	8.8500	-4.324%	2	444	-95.593%
2025-12-17	8.3200	9.2500	8.3200	9.2500	+12.121%	4	443	-95.784%
2025-12-16	8.2500	8.2500	8.2500	8.2500	+8.553%	1	439	-95.273%
2025-12-15	7.6000	7.6000	7.6000	7.6000	+19.497%	1	439	-94.868%
2025-12-11	6.2000	6.3600	6.2000	6.3600	+5.473%	2	439	-93.868%
2025-12-08	6.2000	6.2000	6.0300	6.0300	-33.223%	3	437	-93.532%
2025-11-21	8.9200	9.0300	8.8500	9.0300	+36.818%	250	434	-95.681%
2025-11-07	7.0000	7.0000	6.6000	6.6000	+2.326%	2	197	-94.091%
2025-09-23	6.2000	6.4500	6.2000	6.4500	+25.243%	83	198	-93.953%
2025-09-15	5.1500	5.1500	5.1500	5.1500	-30.780%	1	130	-92.427%
2025-08-21	7.5400	7.5400	7.4400	7.4400	+6.286%	3	130	-94.758%
2025-08-08	7.0000	7.0000	7.0000	7.0000	-6.667%	1	130	-94.429%
2025-08-07	7.5000	7.5000	7.5000	7.5000	+4.603%	3	130	-94.800%
2025-07-31	7.2700	7.2700	7.1000	7.1700	+31.079%	13	127	-94.561%
2025-07-30	5.1900	5.4700	5.1900	5.4700	-11.774%	2	115	-92.870%
2025-07-23	6.2000	6.2000	6.2000	6.2000	-3.125%	1	115	-93.710%
2025-07-22	6.3000	6.4000	6.3000	6.4000	+28.257%	2	114	-93.906%
2025-07-21	7.9900	7.9900	4.7600	4.9900	-17.792%	6	115	-92.184%
2025-07-18	6.9900	7.2100	5.2600	6.0700	+10.163%	10	118	-93.575%
2025-07-17	6.1600	6.1600	5.1400	5.5100	-13.906%	22	121	-92.922%
2025-07-16	6.5600	7.4400	5.6600	6.4000	-18.159%	7	131	-93.906%
2025-07-08	7.2000	7.8200	6.9500	7.8200	+0.644%	12	133	-95.013%
2025-07-07	7.7700	7.7700	7.7700	7.7700	+11.799%	1	133	-94.981%
2025-06-27	7.6000	7.6000	6.9500	6.9500	-14.724%	5	132	-94.388%
2025-06-26	8.1500	8.1500	8.1500	8.1500	-12.741%	2	133	-95.215%
2025-06-17	9.3700	9.3700	9.2000	9.3400	-19.483%	5	135	-95.824%
2025-05-19	11.5500	11.6000	11.5500	11.6000	-11.450%	2	130	-96.638%
2025-05-12	12.9200	13.1000	12.9200	13.1000	-5.278%	27	129	-97.023%
2025-05-09	13.8900	13.8900	13.8200	13.8300	-2.261%	48	153	-97.180%
2025-05-08	14.1100	14.1500	14.1100	14.1500	+1.945%	13	139	-97.244%
2025-05-05	13.8800	13.8800	13.8800	13.8800	-3.477%	12	152	-97.190%
2025-05-02	14.3800	14.3800	14.3800	14.3800	-4.133%	4	140	-97.288%
2025-05-01	15.0000	15.0000	15.0000	15.0000	-9.091%	1	142	-97.400%
2025-04-30	16.5500	16.5500	16.5000	16.5000	-11.765%	4	143	-97.636%
2025-04-16	18.7000	18.7000	18.7000	18.7000	-5.556%	1	144	-97.914%
2025-04-10	19.8000	19.8000	19.8000	19.8000	-2.126%	1	144	-98.030%
2025-04-09	23.1500	23.1500	20.2300	20.2300	-12.613%	2	145	-98.072%
2025-04-07	27.1000	27.1000	23.1000	23.1500	+2.889%	39	145	-98.315%
2025-04-04	22.4700	24.7100	22.0000	22.5000	+16.883%	330	148	-98.267%
2025-04-03	19.2500	19.2500	19.2500	19.2500	+4.790%	6	93	-97.974%
2025-03-31	18.4100	18.4100	18.3700	18.3700	+21.495%	5	92	-97.877%
2025-03-18	15.1200	15.1200	15.1200	15.1200	-9.731%	1	87	-97.421%
2025-03-13	16.7500	16.7500	16.7500	16.7500	+4.819%	1	85	-97.672%
2025-03-10	15.5000	15.9800	15.5000	15.9800	+15.797%	18	85	-97.559%
2025-03-07	14.7000	14.7000	13.8000	13.8000	-8.306%	32	92	-97.174%
2025-03-06	15.0500	15.0500	15.0500	15.0500	-0.987%	1	107	-97.409%
2025-03-04	14.9200	15.2000	14.8000	15.2000	+2.981%	26	107	-97.434%
2025-03-03	14.7600	14.7600	14.7600	14.7600	+47.453%	3	99	-97.358%
2025-02-20	10.0100	10.0100	10.0100	10.0100	+9.041%	1	102	-96.104%
2025-02-19	9.1800	9.1800	9.1800	9.1800	-4.475%	1	101	-95.752%
2025-02-14	9.6100	9.6100	9.6100	9.6100	+6.778%	2	99	-95.942%
2025-02-13	9.3000	9.3000	9.0000	9.0000	-1.099%	27	99	-95.667%
2025-02-06	9.0900	9.2000	9.0100	9.1000	0.000%	40	126	-95.714%
2025-02-05	9.4900	9.4900	9.1000	9.1000	-7.614%	3	134	-95.714%
2025-02-04	9.7500	9.8500	9.7500	9.8500	-2.185%	10	133	-96.041%
2025-02-03	10.0700	10.0700	10.0700	10.0700	-12.814%	1	123	-96.127%
2025-01-28	11.5500	11.5500	11.5500	11.5500	-3.750%	1	122	-96.623%
2025-01-27	10.9200	12.0000	10.9200	12.0000	+38.728%	2	123	-96.750%
2025-01-23	8.4500	9.0000	8.4500	8.6500	+6.005%	25	122	-95.491%
2025-01-22	8.5800	8.5800	8.1600	8.1600	-22.286%	22	98	-95.221%
2025-01-21	10.5000	10.5000	10.5000	10.5000	-18.794%	1	87	-96.286%
2025-01-10	12.9300	12.9300	12.9300	12.9300	-11.134%	2	87	-96.984%
2024-12-23	14.5500	14.5500	14.5500	14.5500	+23.619%	1	86	-97.320%
2024-12-13	11.7700	11.7700	11.7700	11.7700	-10.015%	4	85	-96.686%
2024-12-06	13.5500	13.5500	13.0800	13.0800	-4.526%	8	87	-97.018%
2024-12-05	13.7000	13.7000	13.7000	13.7000	+4.183%	3	83	-97.153%
2024-12-04	13.2000	13.2000	13.1500	13.1500	-0.755%	5	80	-97.034%
2024-12-03	13.2000	13.2500	13.2000	13.2500	-5.694%	2	75	-97.057%
2024-11-25	14.0500	14.0500	14.0500	14.0500	-6.582%	3	73	-97.224%
2024-11-21	15.0400	15.0400	15.0400	15.0400	+0.267%	2	68	-97.407%
2024-11-14	14.8500	15.0000	14.8500	15.0000	+0.267%	2	68	-97.400%
2024-11-12	14.9600	14.9600	14.9600	14.9600	-8.780%	1	66	-97.393%
2024-10-31	16.0000	16.4000	16.0000	16.4000	+13.103%	51	65	-97.622%
2024-10-30	14.5000	14.5000	14.5000	14.5000	-2.619%	1	14	-97.310%
2024-10-29	14.8900	14.8900	14.8900	14.8900	-2.807%	1	15	-97.381%
2024-10-22	15.3200	15.3200	15.3200	15.3200	-0.906%	3	16	-97.454%
2024-10-21	15.4600	15.4600	15.4600	15.4600	+2.520%	1	13	-97.477%
2024-10-17	15.0800	15.0800	15.0800	15.0800	-13.134%	1	12	-97.414%
2024-09-25	17.3600	17.3600	17.3600	17.3600	-6.667%	10	11	-97.753%
2024-09-20	18.6000	18.6000	18.6000	18.6000	0.000%	2	1	-97.903%

.dark-mode .mpqBcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpqBcx{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P85ARM Jan 15 2027 85.00 Put (ARM270115P00085000)option OPRA

ARM20270115P85
ARM Jan 15 2027 85.00 Put (ARM270115P00085000)
option OPRA