ARM270115P00085000
ARM Jan 15 2027 85.00 Put
optionOPRA
EODOct 20, 2026
0.17USD+30.769%(+0.04)540Vol961OI
ARM270115P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2000 | 0.2200 | 0.1000 | 0.1700 | +30.769% | 540 | 822 | 0.000% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.0800 | 0.1300 | +160.000% | 6 | 822 | +30.769% |
| 2026-10-15 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | +66.667% | 5 | 822 | +240.000% |
| 2026-10-14 | 0.1100 | 0.1300 | 0.0300 | 0.0300 | -25.000% | 16 | 824 | +466.667% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.0300 | 0.0400 | -50.000% | 94 | 823 | +325.000% |
| 2026-10-12 | 0.2000 | 0.2000 | 0.0200 | 0.0800 | +60.000% | 317 | 826 | +112.500% |
| 2026-10-09 | 0.1000 | 0.1100 | 0.0200 | 0.0500 | -50.000% | 266 | 823 | +240.000% |
| 2026-10-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 823 | +70.000% |
| 2026-10-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 3 | 823 | +88.889% |
| 2026-10-06 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | -16.667% | 13 | 824 | +70.000% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +71.429% | 1 | 825 | +41.667% |
| 2026-10-02 | 0.0900 | 0.1400 | 0.0100 | 0.0700 | -63.158% | 9 | 821 | +142.857% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -20.833% | 2 | 820 | -10.526% |
| 2026-09-03 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | -11.111% | 2 | 820 | -29.167% |
| 2026-09-02 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | +8.000% | 12 | 825 | -37.037% |
| 2026-08-31 | 0.2600 | 0.3300 | 0.2000 | 0.2500 | -35.897% | 26 | 821 | -32.000% |
| 2026-08-28 | 0.3200 | 0.3900 | 0.3200 | 0.3900 | -23.529% | 2 | 821 | -56.410% |
| 2026-08-27 | 0.4100 | 0.5100 | 0.3300 | 0.5100 | +82.143% | 8 | 822 | -66.667% |
| 2026-08-26 | 0.3600 | 0.3800 | 0.2800 | 0.2800 | -22.222% | 14 | 821 | -39.286% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.3600 | 0.3600 | -35.714% | 5 | 819 | -52.778% |
| 2026-08-21 | 0.4600 | 0.5600 | 0.4600 | 0.5600 | +43.590% | 2 | 819 | -69.643% |
| 2026-08-17 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -20.408% | 2 | 819 | -56.410% |
| 2026-08-14 | 0.3500 | 0.4900 | 0.3500 | 0.4900 | 0.000% | 3 | 818 | -65.306% |
| 2026-08-13 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | +6.522% | 2 | 818 | -65.306% |
| 2026-08-12 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | -36.111% | 2 | 817 | -63.043% |
| 2026-08-10 | 0.5300 | 0.7200 | 0.5300 | 0.7200 | -24.211% | 2 | 817 | -76.389% |
| 2026-08-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -53.431% | 1 | 817 | -82.105% |
| 2026-07-27 | 1.8800 | 2.0400 | 1.7900 | 2.0400 | +71.429% | 80 | 823 | -91.667% |
| 2026-06-18 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | +8.182% | 2 | 823 | -85.714% |
| 2026-06-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.091% | 1 | 823 | -84.545% |
| 2026-06-04 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | -9.701% | 2 | 823 | -85.950% |
| 2026-06-03 | 1.1200 | 1.3800 | 1.0200 | 1.3400 | -25.556% | 38 | 823 | -87.313% |
| 2026-05-28 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | -18.182% | 5 | 824 | -90.556% |
| 2026-05-27 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.917% | 2 | 822 | -92.273% |
| 2026-05-21 | 2.4500 | 2.4500 | 2.1800 | 2.1800 | -16.154% | 2 | 823 | -92.202% |
| 2026-05-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -8.772% | 1 | 822 | -93.462% |
| 2026-04-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +16.327% | 1 | 822 | -94.035% |
| 2026-04-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -8.922% | 8 | 822 | -93.061% |
| 2026-04-22 | 2.6800 | 2.7100 | 2.6800 | 2.6900 | -26.301% | 146 | 822 | -93.680% |
| 2026-04-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.410% | 1 | 770 | -95.342% |
| 2026-04-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -18.410% | 1 | 770 | -95.641% |
| 2026-04-09 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -5.347% | 1 | 770 | -96.444% |
| 2026-04-08 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | +9.307% | 28 | 770 | -96.634% |
| 2026-03-26 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | -37.568% | 4 | 748 | -96.320% |
| 2026-03-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.114% | 446 | 752 | -97.703% |
| 2026-03-02 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -2.222% | 1 | 752 | -97.585% |
| 2026-02-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +19.008% | 1 | 752 | -97.639% |
| 2026-02-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.923% | 1 | 753 | -97.190% |
| 2026-02-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.664% | 1 | 754 | -97.385% |
| 2026-02-18 | 6.5000 | 6.6100 | 6.5000 | 6.6100 | -6.374% | 4 | 755 | -97.428% |
| 2026-02-12 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +0.857% | 1 | 757 | -97.592% |
| 2026-02-11 | 6.8000 | 7.0000 | 6.7900 | 7.0000 | +3.704% | 7 | 758 | -97.571% |
| 2026-02-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -7.534% | 1 | 759 | -97.481% |
| 2026-02-09 | 7.2100 | 7.3000 | 7.2100 | 7.3000 | -21.251% | 2 | 760 | -97.671% |
| 2026-02-05 | 9.8500 | 9.8500 | 9.1000 | 9.2700 | -14.719% | 6 | 761 | -98.166% |
| 2026-02-03 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +5.534% | 1 | 762 | -98.436% |
| 2026-01-30 | 10.0300 | 10.3000 | 10.0300 | 10.3000 | -2.277% | 3 | 761 | -98.350% |
| 2026-01-29 | 10.0500 | 10.5400 | 10.0500 | 10.5400 | +18.427% | 2 | 763 | -98.387% |
| 2026-01-28 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +8.537% | 1 | 763 | -98.090% |
| 2026-01-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.497% | 4 | 762 | -97.927% |
| 2026-01-26 | 8.6100 | 8.6100 | 8.4100 | 8.4100 | -0.591% | 9 | 766 | -97.979% |
| 2026-01-23 | 8.3700 | 8.4600 | 8.3700 | 8.4600 | +8.880% | 2 | 768 | -97.991% |
| 2026-01-22 | 7.9400 | 7.9400 | 7.7700 | 7.7700 | -12.990% | 2 | 767 | -97.812% |
| 2026-01-21 | 8.4300 | 8.9300 | 8.3200 | 8.9300 | -10.700% | 5 | 766 | -98.096% |
| 2026-01-16 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | -1.672% | 2 | 761 | -98.300% |
| 2026-01-15 | 9.8600 | 10.1700 | 9.8600 | 10.1700 | -5.833% | 10 | 761 | -98.328% |
| 2026-01-14 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +12.500% | 1 | 761 | -98.426% |
| 2026-01-13 | 9.4400 | 9.6000 | 9.4400 | 9.6000 | +12.941% | 2 | 761 | -98.229% |
| 2026-01-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.240% | 5 | 761 | -98.000% |
| 2026-01-08 | 9.3000 | 9.5000 | 8.9700 | 8.9700 | +1.586% | 451 | 761 | -98.105% |
| 2026-01-02 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -12.574% | 1 | 446 | -98.075% |
| 2025-12-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +9.189% | 25 | 447 | -98.317% |
| 2025-12-26 | 9.1000 | 9.2500 | 8.8500 | 9.2500 | +17.834% | 27 | 471 | -98.162% |
| 2025-12-23 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -11.299% | 10 | 444 | -97.834% |
| 2025-12-22 | 8.5500 | 8.8500 | 8.5500 | 8.8500 | -4.324% | 2 | 444 | -98.079% |
| 2025-12-17 | 8.3200 | 9.2500 | 8.3200 | 9.2500 | +12.121% | 4 | 443 | -98.162% |
| 2025-12-16 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +8.553% | 1 | 439 | -97.939% |
| 2025-12-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +19.497% | 1 | 439 | -97.763% |
| 2025-12-11 | 6.2000 | 6.3600 | 6.2000 | 6.3600 | +5.473% | 2 | 439 | -97.327% |
| 2025-12-08 | 6.2000 | 6.2000 | 6.0300 | 6.0300 | -33.223% | 3 | 437 | -97.181% |
| 2025-11-21 | 8.9200 | 9.0300 | 8.8500 | 9.0300 | +36.818% | 250 | 434 | -98.117% |
| 2025-11-07 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | +2.326% | 2 | 197 | -97.424% |
| 2025-09-23 | 6.2000 | 6.4500 | 6.2000 | 6.4500 | +25.243% | 83 | 198 | -97.364% |
| 2025-09-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -30.780% | 1 | 130 | -96.699% |
| 2025-08-21 | 7.5400 | 7.5400 | 7.4400 | 7.4400 | +6.286% | 3 | 130 | -97.715% |
| 2025-08-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 130 | -97.571% |
| 2025-08-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.603% | 3 | 130 | -97.733% |
| 2025-07-31 | 7.2700 | 7.2700 | 7.1000 | 7.1700 | +31.079% | 13 | 127 | -97.629% |
| 2025-07-30 | 5.1900 | 5.4700 | 5.1900 | 5.4700 | -11.774% | 2 | 115 | -96.892% |
| 2025-07-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.125% | 1 | 115 | -97.258% |
| 2025-07-22 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +28.257% | 2 | 114 | -97.344% |
| 2025-07-21 | 7.9900 | 7.9900 | 4.7600 | 4.9900 | -17.792% | 6 | 115 | -96.593% |
| 2025-07-18 | 6.9900 | 7.2100 | 5.2600 | 6.0700 | +10.163% | 10 | 118 | -97.199% |
| 2025-07-17 | 6.1600 | 6.1600 | 5.1400 | 5.5100 | -13.906% | 22 | 121 | -96.915% |
| 2025-07-16 | 6.5600 | 7.4400 | 5.6600 | 6.4000 | -18.159% | 7 | 131 | -97.344% |
| 2025-07-08 | 7.2000 | 7.8200 | 6.9500 | 7.8200 | +0.644% | 12 | 133 | -97.826% |
| 2025-07-07 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +11.799% | 1 | 133 | -97.812% |
| 2025-06-27 | 7.6000 | 7.6000 | 6.9500 | 6.9500 | -14.724% | 5 | 132 | -97.554% |
| 2025-06-26 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -12.741% | 2 | 133 | -97.914% |
| 2025-06-17 | 9.3700 | 9.3700 | 9.2000 | 9.3400 | -19.483% | 5 | 135 | -98.180% |
| 2025-05-19 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | -11.450% | 2 | 130 | -98.534% |
| 2025-05-12 | 12.9200 | 13.1000 | 12.9200 | 13.1000 | -5.278% | 27 | 129 | -98.702% |
| 2025-05-09 | 13.8900 | 13.8900 | 13.8200 | 13.8300 | -2.261% | 48 | 153 | -98.771% |
| 2025-05-08 | 14.1100 | 14.1500 | 14.1100 | 14.1500 | +1.945% | 13 | 139 | -98.799% |
| 2025-05-05 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -3.477% | 12 | 152 | -98.775% |
| 2025-05-02 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -4.133% | 4 | 140 | -98.818% |
| 2025-05-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.091% | 1 | 142 | -98.867% |
| 2025-04-30 | 16.5500 | 16.5500 | 16.5000 | 16.5000 | -11.765% | 4 | 143 | -98.970% |
| 2025-04-16 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -5.556% | 1 | 144 | -99.091% |
| 2025-04-10 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -2.126% | 1 | 144 | -99.141% |
| 2025-04-09 | 23.1500 | 23.1500 | 20.2300 | 20.2300 | -12.613% | 2 | 145 | -99.160% |
| 2025-04-07 | 27.1000 | 27.1000 | 23.1000 | 23.1500 | +2.889% | 39 | 145 | -99.266% |
| 2025-04-04 | 22.4700 | 24.7100 | 22.0000 | 22.5000 | +16.883% | 330 | 148 | -99.244% |
| 2025-04-03 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +4.790% | 6 | 93 | -99.117% |
| 2025-03-31 | 18.4100 | 18.4100 | 18.3700 | 18.3700 | +21.495% | 5 | 92 | -99.075% |
| 2025-03-18 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -9.731% | 1 | 87 | -98.876% |
| 2025-03-13 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +4.819% | 1 | 85 | -98.985% |
| 2025-03-10 | 15.5000 | 15.9800 | 15.5000 | 15.9800 | +15.797% | 18 | 85 | -98.936% |
| 2025-03-07 | 14.7000 | 14.7000 | 13.8000 | 13.8000 | -8.306% | 32 | 92 | -98.768% |
| 2025-03-06 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -0.987% | 1 | 107 | -98.870% |
| 2025-03-04 | 14.9200 | 15.2000 | 14.8000 | 15.2000 | +2.981% | 26 | 107 | -98.882% |
| 2025-03-03 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +47.453% | 3 | 99 | -98.848% |
| 2025-02-20 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +9.041% | 1 | 102 | -98.302% |
| 2025-02-19 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -4.475% | 1 | 101 | -98.148% |
| 2025-02-14 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +6.778% | 2 | 99 | -98.231% |
| 2025-02-13 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | -1.099% | 27 | 99 | -98.111% |
| 2025-02-06 | 9.0900 | 9.2000 | 9.0100 | 9.1000 | 0.000% | 40 | 126 | -98.132% |
| 2025-02-05 | 9.4900 | 9.4900 | 9.1000 | 9.1000 | -7.614% | 3 | 134 | -98.132% |
| 2025-02-04 | 9.7500 | 9.8500 | 9.7500 | 9.8500 | -2.185% | 10 | 133 | -98.274% |
| 2025-02-03 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -12.814% | 1 | 123 | -98.312% |
| 2025-01-28 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -3.750% | 1 | 122 | -98.528% |
| 2025-01-27 | 10.9200 | 12.0000 | 10.9200 | 12.0000 | +38.728% | 2 | 123 | -98.583% |
| 2025-01-23 | 8.4500 | 9.0000 | 8.4500 | 8.6500 | +6.005% | 25 | 122 | -98.035% |
| 2025-01-22 | 8.5800 | 8.5800 | 8.1600 | 8.1600 | -22.286% | 22 | 98 | -97.917% |
| 2025-01-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -18.794% | 1 | 87 | -98.381% |
| 2025-01-10 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -11.134% | 2 | 87 | -98.685% |
| 2024-12-23 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +23.619% | 1 | 86 | -98.832% |
| 2024-12-13 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -10.015% | 4 | 85 | -98.556% |
| 2024-12-06 | 13.5500 | 13.5500 | 13.0800 | 13.0800 | -4.526% | 8 | 87 | -98.700% |
| 2024-12-05 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +4.183% | 3 | 83 | -98.759% |
| 2024-12-04 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | -0.755% | 5 | 80 | -98.707% |
| 2024-12-03 | 13.2000 | 13.2500 | 13.2000 | 13.2500 | -5.694% | 2 | 75 | -98.717% |
| 2024-11-25 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -6.582% | 3 | 73 | -98.790% |
| 2024-11-21 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +0.267% | 2 | 68 | -98.870% |
| 2024-11-14 | 14.8500 | 15.0000 | 14.8500 | 15.0000 | +0.267% | 2 | 68 | -98.867% |
| 2024-11-12 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -8.780% | 1 | 66 | -98.864% |
| 2024-10-31 | 16.0000 | 16.4000 | 16.0000 | 16.4000 | +13.103% | 51 | 65 | -98.963% |
| 2024-10-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -2.619% | 1 | 14 | -98.828% |
| 2024-10-29 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -2.807% | 1 | 15 | -98.858% |
| 2024-10-22 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -0.906% | 3 | 16 | -98.890% |
| 2024-10-21 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | +2.520% | 1 | 13 | -98.900% |
| 2024-10-17 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -13.134% | 1 | 12 | -98.873% |
| 2024-09-25 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | -6.667% | 10 | 11 | -99.021% |
| 2024-09-20 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | 0.000% | 2 | 1 | -99.086% |