Dark

ARM20270115P90
ARM Jan 15 2027 90.00 Put (ARM270115P00090000)
option OPRA

EOD

Jun 26, 2026

1.89+21.935%(+0.34)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.7300	1.9700	1.7200	1.8900	+21.935%	100	4,664	0.000%
2026-06-25	1.5500	1.5500	1.5500	1.5500	+6.897%	2	4,670	+21.935%
2026-06-18	1.4000	1.5600	1.4000	1.4500	+3.571%	3	4,671	+30.345%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-4.762%	1	4,671	+35.000%
2026-06-16	1.4700	1.4700	1.4700	1.4700	-22.632%	10	4,672	+28.571%
2026-06-05	1.9000	1.9000	1.9000	1.9000	+65.217%	40	4,682	-0.526%
2026-06-04	1.5900	1.6700	1.1500	1.1500	-30.723%	52	4,722	+64.348%
2026-06-03	1.6400	1.6600	1.6400	1.6600	-2.353%	3	4,707	+13.855%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-29.461%	2	4,710	+11.176%
2026-05-26	2.4200	2.4300	2.4000	2.4100	-15.734%	32	4,710	-21.577%
2026-05-22	2.9500	3.0500	2.8600	2.8600	+12.157%	5	4,741	-33.916%
2026-05-21	2.7300	2.8600	1.8900	2.5500	-15.842%	87	4,704	-25.882%
2026-05-20	3.0200	3.0300	3.0200	3.0300	+3.061%	2	4,704	-37.624%
2026-05-19	2.9400	2.9400	2.9400	2.9400	-10.909%	7	4,711	-35.714%
2026-05-15	3.2000	3.3000	3.2000	3.3000	+10.000%	2	4,711	-42.727%
2026-05-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,710	-37.000%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+9.890%	1	4,711	-37.000%
2026-05-08	2.7300	2.7300	2.7300	2.7300	+3.409%	1	4,712	-30.769%
2026-05-06	2.8000	2.8000	2.6400	2.6400	-27.473%	3	4,712	-28.409%
2026-05-04	3.6400	3.6400	3.6400	3.6400	+7.059%	700	4,713	-48.077%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-6.849%	1	5,221	-44.412%
2026-04-29	3.6500	3.6500	3.6500	3.6500	+1.389%	1	5,221	-48.219%
2026-04-28	3.6000	3.6100	3.6000	3.6000	+16.129%	11	5,222	-47.500%
2026-04-27	3.0200	3.2500	3.0200	3.1000	+12.727%	10	5,221	-39.032%
2026-04-24	3.0900	3.0900	2.5900	2.7500	-24.033%	26	5,221	-31.273%
2026-04-23	3.4700	3.6200	3.4600	3.6200	+3.429%	1,052	5,222	-47.790%
2026-04-22	3.7500	3.7500	3.5000	3.5000	-16.667%	311	5,222	-46.000%
2026-04-20	4.4000	4.4000	4.1200	4.2000	-2.778%	164	5,213	-55.000%
2026-04-17	4.4200	4.5000	4.2000	4.3200	-21.455%	12	5,211	-56.250%
2026-04-14	5.5000	5.5000	5.5000	5.5000	+3.383%	1	5,214	-65.636%
2026-04-13	5.7000	5.7000	5.2500	5.3200	-1.481%	8	5,214	-64.474%
2026-04-10	5.4000	5.4000	5.4000	5.4000	-10.000%	10	5,220	-65.000%
2026-04-08	5.8000	6.0000	5.4700	6.0000	+3.448%	91	5,220	-68.500%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-5.074%	1	5,308	-67.414%
2026-04-02	6.1100	6.1100	6.1100	6.1100	+16.381%	1	5,307	-69.067%
2026-04-01	5.2500	5.2500	5.2500	5.2500	-7.080%	2	5,307	-64.000%
2026-03-31	6.1500	6.1500	5.6500	5.6500	-11.024%	203	5,305	-66.549%
2026-03-30	6.3500	6.3500	6.3500	6.3500	+0.634%	5	5,307	-70.236%
2026-03-27	6.3100	6.3100	6.3100	6.3100	+14.312%	1	5,302	-70.048%
2026-03-26	5.5200	5.5200	5.5200	5.5200	+11.515%	2	5,303	-65.761%
2026-03-25	5.3000	5.3000	4.7500	4.9500	-22.414%	803	5,005	-61.818%
2026-03-23	6.3800	6.3800	6.3800	6.3800	-24.586%	3	4,811	-70.376%
2026-03-18	8.4600	8.4600	8.4600	8.4600	-0.471%	1	4,811	-77.660%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-14.573%	1	4,812	-77.765%
2026-03-13	9.9500	9.9500	9.9500	9.9500	-0.500%	3	4,813	-81.005%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+10.254%	1	4,810	-81.100%
2026-03-11	9.0700	9.0700	9.0700	9.0700	+0.221%	1	4,809	-79.162%
2026-03-10	9.0000	9.4500	8.9500	9.0500	-18.834%	7	4,809	-79.116%
2026-03-09	11.3000	11.3000	11.0000	11.1500	+15.904%	151	4,810	-83.049%
2026-03-03	9.9000	9.9000	9.6200	9.6200	+34.170%	4	4,809	-80.353%
2026-02-25	7.5800	7.5800	7.1700	7.1700	-6.762%	11	4,813	-73.640%
2026-02-20	7.6900	7.6900	7.6900	7.6900	-7.794%	4	4,813	-75.423%
2026-02-19	8.3400	8.3400	8.3400	8.3400	-7.333%	10	4,813	-77.338%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+7.914%	1	4,813	-79.000%
2026-02-11	8.3400	8.3400	8.3400	8.3400	+0.482%	3	4,813	-77.338%
2026-02-10	8.3200	8.3200	8.3000	8.3000	-4.157%	2	4,816	-77.229%
2026-02-09	8.6600	8.6600	8.6600	8.6600	-3.778%	1	4,818	-78.176%
2026-02-06	10.0000	10.0000	9.0000	9.0000	-17.431%	10	4,819	-79.000%
2026-02-05	13.4500	14.0000	10.9000	10.9000	-10.362%	4	4,819	-82.661%
2026-02-04	12.5500	12.5500	12.1600	12.1600	-0.654%	11	4,820	-84.457%
2026-02-02	12.2400	12.2400	12.2400	12.2400	-2.080%	1	4,829	-84.559%
2026-01-30	12.5000	12.5000	12.5000	12.5000	+0.402%	1	4,828	-84.880%
2026-01-29	12.0500	12.4500	12.0500	12.4500	+11.659%	129	4,828	-84.819%
2026-01-28	11.0000	11.2000	11.0000	11.1500	+12.399%	3	4,828	-83.049%
2026-01-27	9.9200	9.9200	9.9200	9.9200	-1.097%	3	4,826	-80.948%
2026-01-26	10.1500	10.1500	10.0300	10.0300	-1.667%	4	4,823	-81.157%
2026-01-23	10.2000	10.2000	10.2000	10.2000	+12.088%	1	4,821	-81.471%
2026-01-22	9.2700	9.3800	9.1000	9.1000	-11.650%	5	4,820	-79.231%
2026-01-21	10.5300	10.5300	10.1500	10.3000	-15.574%	406	4,822	-81.650%
2026-01-16	11.9500	12.2000	11.6300	12.2000	+0.577%	1,486	3,985	-84.508%
2026-01-15	11.5000	12.3200	11.5000	12.1300	-3.424%	22	3,985	-84.419%
2026-01-14	12.5000	13.2100	12.5000	12.5600	+8.933%	31	3,983	-84.952%
2026-01-13	11.2500	11.8000	11.2500	11.5300	+9.393%	13	3,992	-83.608%
2026-01-12	10.7300	10.7300	10.5400	10.5400	+1.836%	3	3,984	-82.068%
2026-01-09	10.4500	10.4500	10.3500	10.3500	-3.090%	150	3,982	-81.739%
2026-01-08	11.0000	11.1000	10.6700	10.6800	+4.501%	10	3,834	-82.303%
2026-01-07	10.0000	10.2200	10.0000	10.2200	+0.789%	4	3,832	-81.507%
2026-01-06	10.1400	10.1400	10.1400	10.1400	+1.198%	1	3,830	-81.361%
2026-01-05	9.6500	10.0200	9.2000	10.0200	-4.571%	16	3,830	-81.138%
2026-01-02	10.4000	10.6700	10.4000	10.5000	-9.091%	5	3,833	-82.000%
2025-12-31	11.0000	11.5500	10.4000	11.5500	+4.620%	17	3,831	-83.636%
2025-12-30	11.0600	11.0600	10.9000	11.0400	-1.429%	8	3,831	-82.880%
2025-12-29	10.9600	11.2700	10.9600	11.2000	+3.321%	8	3,829	-83.125%
2025-12-26	10.8000	10.8400	10.8000	10.8400	+0.370%	2	3,827	-82.565%
2025-12-23	10.8000	10.8000	10.8000	10.8000	+1.887%	1	3,826	-82.500%
2025-12-22	10.3900	10.6000	10.2000	10.6000	+1.923%	395	3,825	-82.170%
2025-12-17	9.3200	10.4000	9.3200	10.4000	+6.448%	14	3,575	-81.827%
2025-12-16	9.9200	9.9200	9.7200	9.7700	+5.054%	10	3,563	-80.655%
2025-12-15	8.8000	9.3000	8.8000	9.3000	+27.397%	11	3,554	-79.677%
2025-12-11	7.3000	7.3000	7.3000	7.3000	-10.429%	1	3,544	-74.110%
2025-12-04	8.1500	8.1500	8.1500	8.1500	+9.396%	4	3,543	-76.810%
2025-12-03	7.5000	7.5000	7.4500	7.4500	-5.696%	100	3,547	-74.631%
2025-12-02	7.9000	7.9000	7.9000	7.9000	-14.130%	5	3,447	-76.076%
2025-11-26	9.0000	9.2000	9.0000	9.2000	-10.156%	4	3,440	-79.457%
2025-11-25	9.8000	10.2400	9.8000	10.2400	+6.667%	3	3,440	-81.543%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-6.341%	1	3,437	-80.313%
2025-11-21	10.2500	10.2500	10.2500	10.2500	+4.379%	7	3,438	-81.561%
2025-11-18	8.1500	9.8200	8.1500	9.8200	+14.854%	5	3,438	-80.754%
2025-11-13	7.8700	8.8700	7.8700	8.5500	+9.335%	10	3,438	-77.895%
2025-11-12	7.8700	7.8700	7.8100	7.8200	+1.823%	7	3,437	-75.831%
2025-11-11	7.5800	7.9800	7.1500	7.6800	+14.627%	7	3,436	-75.391%
2025-11-10	6.7000	6.7000	6.7000	6.7000	-18.293%	4	3,436	-71.791%
2025-11-07	7.5000	8.2000	7.5000	8.2000	+18.841%	2	3,440	-76.951%
2025-11-05	6.9000	6.9000	6.9000	6.9000	+1.920%	1	3,440	-72.609%
2025-11-04	6.7700	6.7700	6.7700	6.7700	+17.739%	2	3,441	-72.083%
2025-11-03	5.7500	5.7500	5.7500	5.7500	-7.556%	1	3,442	-67.130%
2025-10-30	6.2200	6.2200	6.2200	6.2200	+6.325%	1	3,442	-69.614%
2025-10-27	5.3500	5.8500	5.3500	5.8500	-3.146%	100	3,342	-67.692%
2025-10-24	6.0400	6.0400	6.0400	6.0400	-8.761%	16	3,342	-68.709%
2025-10-13	6.6300	6.6400	6.6200	6.6200	+9.421%	10	3,326	-71.450%
2025-10-09	6.3000	6.3000	6.0500	6.0500	-5.172%	20	3,326	-68.760%
2025-10-07	6.3800	6.3800	6.3800	6.3800	-0.778%	2	3,318	-70.376%
2025-10-06	6.4300	6.4300	6.4300	6.4300	-5.162%	1	3,318	-70.607%
2025-10-01	7.2300	7.2300	6.7800	6.7800	-12.629%	5	3,319	-72.124%
2025-09-25	7.7600	7.7600	7.7600	7.7600	+8.531%	1	3,323	-75.644%
2025-09-22	7.1500	7.1500	7.1500	7.1500	+0.563%	1	3,322	-73.566%
2025-09-18	7.1000	7.1100	7.1000	7.1100	+19.496%	110	3,322	-73.418%
2025-09-11	5.9500	5.9500	5.9500	5.9500	-31.844%	1,500	3,212	-68.235%
2025-09-02	8.7500	8.7500	8.7300	8.7300	+10.506%	502	3,182	-78.351%
2025-08-25	7.9000	7.9000	7.9000	7.9000	+2.464%	100	2,680	-76.076%
2025-08-18	7.6500	7.7100	7.6500	7.7100	-3.625%	100	2,580	-75.486%
2025-08-14	8.0000	8.0000	8.0000	8.0000	+6.242%	1	2,480	-76.375%
2025-08-13	7.3900	7.5300	7.3900	7.5300	-1.569%	2	2,481	-74.900%
2025-08-12	7.6500	7.6500	7.6500	7.6500	-2.672%	1	2,483	-75.294%
2025-08-11	7.8600	7.8600	7.8600	7.8600	-10.682%	4	2,482	-75.954%
2025-08-07	8.9000	8.9000	8.7500	8.8000	+1.734%	293	2,486	-78.523%
2025-08-04	8.6500	8.6500	8.6500	8.6500	-1.705%	1	2,196	-78.150%
2025-08-01	8.8500	9.1000	8.8000	8.8000	+0.571%	805	2,196	-78.523%
2025-07-31	7.9000	8.7500	7.9000	8.7500	+40.000%	4	1,393	-78.400%
2025-07-30	6.2500	6.2500	6.2500	6.2500	-8.759%	100	1,389	-69.760%
2025-07-24	6.8500	6.8500	6.8500	6.8500	-5.777%	1	1,289	-72.409%
2025-07-23	6.4200	7.2700	6.4200	7.2700	-2.416%	3	1,290	-74.003%
2025-07-22	7.3000	7.5500	7.3000	7.4500	+5.524%	4	1,292	-74.631%
2025-07-18	7.0600	7.0600	7.0600	7.0600	-1.944%	100	1,290	-73.229%
2025-07-17	7.2000	7.2000	7.2000	7.2000	-11.111%	5	1,190	-73.750%
2025-07-11	8.2000	8.2300	8.1000	8.1000	-3.800%	7	1,185	-76.667%
2025-07-10	8.4200	8.4200	8.4200	8.4200	-2.093%	1	1,186	-77.553%
2025-07-08	8.6000	8.6000	8.6000	8.6000	-4.972%	1	1,185	-78.023%
2025-07-07	9.0500	9.0500	9.0500	9.0500	+2.841%	1	1,185	-79.116%
2025-07-02	9.0000	9.0000	8.8000	8.8000	+2.326%	3	1,184	-78.523%
2025-07-01	8.8000	8.8000	8.6000	8.6000	-4.125%	101	1,185	-78.023%
2025-06-26	9.2000	9.2000	8.9700	8.9700	-12.488%	3	1,084	-78.930%
2025-06-24	10.6000	10.6000	10.2000	10.2500	-10.870%	102	1,085	-81.561%
2025-06-23	11.5000	11.5000	11.5000	11.5000	-2.044%	1	992	-83.565%
2025-06-20	11.7400	11.7400	11.7400	11.7400	+6.727%	2	993	-83.901%
2025-06-17	10.9000	11.0000	10.9000	11.0000	-5.009%	103	992	-82.818%
2025-06-16	11.4000	11.5800	11.4000	11.5800	-7.360%	102	895	-83.679%
2025-06-13	12.3100	12.5000	12.3100	12.5000	+4.167%	4	797	-84.880%
2025-06-12	12.1000	12.1000	12.0000	12.0000	+0.671%	101	796	-84.250%
2025-06-10	11.9200	11.9200	11.9200	11.9200	-4.640%	2	697	-84.144%
2025-06-09	12.5000	12.5000	12.5000	12.5000	-2.724%	1	697	-84.880%
2025-06-06	12.8500	12.8500	12.8500	12.8500	-1.908%	2	698	-85.292%
2025-06-05	13.1000	13.1000	13.1000	13.1000	-3.676%	1	699	-85.573%
2025-06-04	13.6000	13.6000	13.6000	13.6000	-0.366%	1	701	-86.103%
2025-06-03	13.6500	13.6500	13.6500	13.6500	+4.598%	1	701	-86.154%
2025-05-29	13.0500	13.0500	13.0500	13.0500	-3.690%	1	701	-85.517%
2025-05-15	13.5500	13.5500	13.5500	13.5500	-7.948%	2	701	-86.052%
2025-05-12	14.7200	14.7200	14.7200	14.7200	-8.685%	2	703	-87.160%
2025-05-07	16.1200	16.1200	16.1200	16.1200	+0.750%	2	703	-88.275%
2025-05-02	16.5000	16.5000	16.0000	16.0000	-11.111%	8	705	-88.188%
2025-04-24	17.9600	18.1000	17.9600	18.0000	-15.094%	9	705	-89.500%
2025-04-17	21.2000	21.2000	21.2000	21.2000	+2.218%	160	540	-91.085%
2025-04-15	20.6200	20.7400	20.6200	20.7400	+1.418%	2	540	-90.887%
2025-04-09	27.1900	27.1900	20.4500	20.4500	-21.103%	8	539	-90.758%
2025-04-08	25.9200	25.9200	25.9200	25.9200	-2.373%	1	546	-92.708%
2025-04-07	27.1700	27.1700	26.5500	26.5500	+3.914%	12	547	-92.881%
2025-04-04	24.4500	27.0400	24.4500	25.5500	+15.611%	452	556	-92.603%
2025-04-03	21.3000	22.1200	21.1700	22.1000	+9.950%	74	549	-91.448%
2025-03-31	20.7500	20.7500	20.1000	20.1000	+9.836%	249	492	-90.597%
2025-03-27	18.3000	18.3000	18.3000	18.3000	+9.581%	20	270	-89.672%
2025-03-26	16.6500	16.7000	16.6500	16.7000	-4.023%	3	250	-88.683%
2025-03-21	17.4000	17.4000	17.4000	17.4000	+0.753%	2	249	-89.138%
2025-03-18	17.2700	17.2700	17.2700	17.2700	+15.906%	1	248	-89.056%
2025-03-03	14.9000	14.9000	14.9000	14.9000	+14.704%	170	247	-87.315%
2025-02-26	12.9100	12.9900	12.9100	12.9900	-5.182%	5	77	-85.450%
2025-02-25	13.7000	13.7000	13.7000	13.7000	+19.651%	1	78	-86.204%
2025-02-20	11.4500	11.4500	11.4500	11.4500	+1.327%	1	78	-83.493%
2025-02-19	10.8500	11.3000	10.7500	11.3000	+1.345%	34	77	-83.274%
2025-02-14	10.9700	11.1500	10.9700	11.1500	+0.905%	6	51	-83.049%
2025-02-13	11.0500	11.0500	11.0500	11.0500	+0.455%	1	50	-82.896%
2025-02-12	11.0000	11.0000	11.0000	11.0000	-1.786%	20	50	-82.818%
2025-02-10	11.2000	11.2000	11.2000	11.2000	+4.673%	1	31	-83.125%
2025-02-07	10.7000	10.7000	10.7000	10.7000	+3.083%	2	30	-82.336%
2025-02-06	10.7100	10.7100	10.3800	10.3800	-3.889%	7	29	-81.792%
2025-02-05	10.8300	10.8300	10.8000	10.8000	-3.571%	3	24	-82.500%
2025-02-04	11.2000	11.2000	11.2000	11.2000	-18.069%	1	26	-83.125%
2025-01-27	12.3200	13.6700	12.3200	13.6700	+32.718%	2	26	-86.174%
2025-01-24	10.1000	10.3000	10.1000	10.3000	-2.091%	6	26	-81.650%
2025-01-23	10.6600	10.6600	10.5200	10.5200	+10.737%	20	23	-82.034%
2025-01-22	9.5000	9.5000	9.5000	9.5000	-27.757%	1	22	-80.105%
2025-01-15	13.1500	13.1500	13.1500	13.1500	-23.547%	1	22	-85.627%
2024-12-31	17.2000	17.2000	17.2000	17.2000	-3.371%	50	70	-89.012%
2024-12-23	17.8000	17.8000	17.8000	17.8000	+7.553%	1	70	-89.382%
2024-12-19	16.6100	16.6100	16.5500	16.5500	+15.734%	50	70	-88.580%
2024-12-16	14.3000	14.3000	14.3000	14.3000	+3.249%	1	22	-86.783%
2024-12-13	13.8500	13.8500	13.8500	13.8500	-2.120%	2	22	-86.354%
2024-12-12	14.7500	14.7500	14.0000	14.1500	-5.414%	3	22	-86.643%
2024-12-11	14.8000	14.9600	14.8000	14.9600	-2.094%	3	21	-87.366%
2024-12-02	15.3200	15.3200	15.2800	15.2800	-8.722%	12	23	-87.631%
2024-11-27	17.2000	17.2000	16.7400	16.7400	+4.299%	2	19	-88.710%
2024-11-25	16.0500	16.0500	16.0500	16.0500	-10.833%	3	19	-88.224%
2024-11-15	18.0000	18.0000	18.0000	18.0000	+5.263%	2	19	-89.500%
2024-11-14	16.9000	17.1000	16.9000	17.1000	-5.473%	3	18	-88.947%
2024-11-05	18.0900	18.0900	18.0900	18.0900	+0.556%	1	16	-89.552%
2024-11-04	17.9900	17.9900	17.9900	17.9900	-1.533%	1	16	-89.494%
2024-10-31	18.2700	18.2700	18.2700	18.2700	+0.110%	2	16	-89.655%
2024-10-25	18.2500	18.2500	18.2500	18.2500	-1.882%	6	14	-89.644%
2024-10-24	18.6000	18.6000	18.6000	18.6000	0.000%	2	17	-89.839%
2024-10-23	18.0000	18.6000	18.0000	18.6000	+12.048%	4	15	-89.839%
2024-10-14	16.6000	16.6000	16.6000	16.6000	-5.682%	1	11	-88.614%
2024-10-11	17.6000	17.6000	17.6000	17.6000	-12.655%	2	10	-89.261%
2024-09-23	20.1500	20.1700	20.1500	20.1500	0.000%	10	10	-90.620%

.dark-mode .SFFf8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFFf8t{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P90ARM Jan 15 2027 90.00 Put (ARM270115P00090000)option OPRA

ARM20270115P90
ARM Jan 15 2027 90.00 Put (ARM270115P00090000)
option OPRA