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

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

EOD
Aug 18, 2026
0.5300-17.188%(-0.1100)1
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-18
0.53000.53000.53000.5300-17.188%14,6800.000%
2026-08-13
0.59000.64000.59000.6400-54.286%24,680-17.188%
2026-08-04
1.40001.40001.40001.4000-2.778%14,680-62.143%
2026-07-31
1.44001.44001.44001.4400-15.294%254,680-63.194%
2026-07-30
1.70001.70001.70001.7000-32.271%14,668-68.824%
2026-07-29
2.51002.51002.51002.5100+2.449%14,669-78.884%
2026-07-27
2.12002.48002.12002.4500-2.000%484,668-78.367%
2026-07-20
2.39002.50002.39002.5000-5.660%124,667-78.800%
2026-07-17
2.64002.78002.53002.6500+0.760%764,668-80.000%
2026-07-16
2.63002.63002.63002.6300+19.545%14,665-79.848%
2026-07-14
2.20002.20002.20002.2000+29.412%14,666-75.909%
2026-07-09
1.68001.70001.68001.7000-25.439%44,666-68.824%
2026-07-08
2.28002.28002.28002.2800+16.327%34,666-76.754%
2026-07-06
2.02002.02001.89001.9600+7.104%294,666-72.959%
2026-07-02
1.83001.83001.83001.8300-3.175%44,664-71.038%
2026-06-26
1.73001.97001.72001.8900+21.935%1004,664-71.958%
2026-06-25
1.55001.55001.55001.5500+6.897%24,670-65.806%
2026-06-18
1.40001.56001.40001.4500+3.571%34,671-63.448%
2026-06-17
1.40001.40001.40001.4000-4.762%14,671-62.143%
2026-06-16
1.47001.47001.47001.4700-22.632%104,672-63.946%
2026-06-05
1.90001.90001.90001.9000+65.217%404,682-72.105%
2026-06-04
1.59001.67001.15001.1500-30.723%524,722-53.913%
2026-06-03
1.64001.66001.64001.6600-2.353%34,707-68.072%
2026-06-01
1.70001.70001.70001.7000-29.461%24,710-68.824%
2026-05-26
2.42002.43002.40002.4100-15.734%324,710-78.008%
2026-05-22
2.95003.05002.86002.8600+12.157%54,741-81.469%
2026-05-21
2.73002.86001.89002.5500-15.842%874,704-79.216%
2026-05-20
3.02003.03003.02003.0300+3.061%24,704-82.508%
2026-05-19
2.94002.94002.94002.9400-10.909%74,711-81.973%
2026-05-15
3.20003.30003.20003.3000+10.000%24,711-83.939%
2026-05-12
3.00003.00003.00003.00000.000%14,710-82.333%
2026-05-11
3.00003.00003.00003.0000+9.890%14,711-82.333%
2026-05-08
2.73002.73002.73002.7300+3.409%14,712-80.586%
2026-05-06
2.80002.80002.64002.6400-27.473%34,712-79.924%
2026-05-04
3.64003.64003.64003.6400+7.059%7004,713-85.440%
2026-04-30
3.40003.40003.40003.4000-6.849%15,221-84.412%
2026-04-29
3.65003.65003.65003.6500+1.389%15,221-85.479%
2026-04-28
3.60003.61003.60003.6000+16.129%115,222-85.278%
2026-04-27
3.02003.25003.02003.1000+12.727%105,221-82.903%
2026-04-24
3.09003.09002.59002.7500-24.033%265,221-80.727%
2026-04-23
3.47003.62003.46003.6200+3.429%1,0525,222-85.359%
2026-04-22
3.75003.75003.50003.5000-16.667%3115,222-84.857%
2026-04-20
4.40004.40004.12004.2000-2.778%1645,213-87.381%
2026-04-17
4.42004.50004.20004.3200-21.455%125,211-87.731%
2026-04-14
5.50005.50005.50005.5000+3.383%15,214-90.364%
2026-04-13
5.70005.70005.25005.3200-1.481%85,214-90.038%
2026-04-10
5.40005.40005.40005.4000-10.000%105,220-90.185%
2026-04-08
5.80006.00005.47006.0000+3.448%915,220-91.167%
2026-04-06
5.80005.80005.80005.8000-5.074%15,308-90.862%
2026-04-02
6.11006.11006.11006.1100+16.381%15,307-91.326%
2026-04-01
5.25005.25005.25005.2500-7.080%25,307-89.905%
2026-03-31
6.15006.15005.65005.6500-11.024%2035,305-90.619%
2026-03-30
6.35006.35006.35006.3500+0.634%55,307-91.654%
2026-03-27
6.31006.31006.31006.3100+14.312%15,302-91.601%
2026-03-26
5.52005.52005.52005.5200+11.515%25,303-90.399%
2026-03-25
5.30005.30004.75004.9500-22.414%8035,005-89.293%
2026-03-23
6.38006.38006.38006.3800-24.586%34,811-91.693%
2026-03-18
8.46008.46008.46008.4600-0.471%14,811-93.735%
2026-03-16
8.50008.50008.50008.5000-14.573%14,812-93.765%
2026-03-13
9.95009.95009.95009.9500-0.500%34,813-94.673%
2026-03-12
10.000010.000010.000010.0000+10.254%14,810-94.700%
2026-03-11
9.07009.07009.07009.0700+0.221%14,809-94.157%
2026-03-10
9.00009.45008.95009.0500-18.834%74,809-94.144%
2026-03-09
11.300011.300011.000011.1500+15.904%1514,810-95.247%
2026-03-03
9.90009.90009.62009.6200+34.170%44,809-94.491%
2026-02-25
7.58007.58007.17007.1700-6.762%114,813-92.608%
2026-02-20
7.69007.69007.69007.6900-7.794%44,813-93.108%
2026-02-19
8.34008.34008.34008.3400-7.333%104,813-93.645%
2026-02-13
9.00009.00009.00009.0000+7.914%14,813-94.111%
2026-02-11
8.34008.34008.34008.3400+0.482%34,813-93.645%
2026-02-10
8.32008.32008.30008.3000-4.157%24,816-93.614%
2026-02-09
8.66008.66008.66008.6600-3.778%14,818-93.880%
2026-02-06
10.000010.00009.00009.0000-17.431%104,819-94.111%
2026-02-05
13.450014.000010.900010.9000-10.362%44,819-95.138%
2026-02-04
12.550012.550012.160012.1600-0.654%114,820-95.641%
2026-02-02
12.240012.240012.240012.2400-2.080%14,829-95.670%
2026-01-30
12.500012.500012.500012.5000+0.402%14,828-95.760%
2026-01-29
12.050012.450012.050012.4500+11.659%1294,828-95.743%
2026-01-28
11.000011.200011.000011.1500+12.399%34,828-95.247%
2026-01-27
9.92009.92009.92009.9200-1.097%34,826-94.657%
2026-01-26
10.150010.150010.030010.0300-1.667%44,823-94.716%
2026-01-23
10.200010.200010.200010.2000+12.088%14,821-94.804%
2026-01-22
9.27009.38009.10009.1000-11.650%54,820-94.176%
2026-01-21
10.530010.530010.150010.3000-15.574%4064,822-94.854%
2026-01-16
11.950012.200011.630012.2000+0.577%1,4863,985-95.656%
2026-01-15
11.500012.320011.500012.1300-3.424%223,985-95.631%
2026-01-14
12.500013.210012.500012.5600+8.933%313,983-95.780%
2026-01-13
11.250011.800011.250011.5300+9.393%133,992-95.403%
2026-01-12
10.730010.730010.540010.5400+1.836%33,984-94.972%
2026-01-09
10.450010.450010.350010.3500-3.090%1503,982-94.879%
2026-01-08
11.000011.100010.670010.6800+4.501%103,834-95.037%
2026-01-07
10.000010.220010.000010.2200+0.789%43,832-94.814%
2026-01-06
10.140010.140010.140010.1400+1.198%13,830-94.773%
2026-01-05
9.650010.02009.200010.0200-4.571%163,830-94.711%
2026-01-02
10.400010.670010.400010.5000-9.091%53,833-94.952%
2025-12-31
11.000011.550010.400011.5500+4.620%173,831-95.411%
2025-12-30
11.060011.060010.900011.0400-1.429%83,831-95.199%
2025-12-29
10.960011.270010.960011.2000+3.321%83,829-95.268%
2025-12-26
10.800010.840010.800010.8400+0.370%23,827-95.111%
2025-12-23
10.800010.800010.800010.8000+1.887%13,826-95.093%
2025-12-22
10.390010.600010.200010.6000+1.923%3953,825-95.000%
2025-12-17
9.320010.40009.320010.4000+6.448%143,575-94.904%
2025-12-16
9.92009.92009.72009.7700+5.054%103,563-94.575%
2025-12-15
8.80009.30008.80009.3000+27.397%113,554-94.301%
2025-12-11
7.30007.30007.30007.3000-10.429%13,544-92.740%
2025-12-04
8.15008.15008.15008.1500+9.396%43,543-93.497%
2025-12-03
7.50007.50007.45007.4500-5.696%1003,547-92.886%
2025-12-02
7.90007.90007.90007.9000-14.130%53,447-93.291%
2025-11-26
9.00009.20009.00009.2000-10.156%43,440-94.239%
2025-11-25
9.800010.24009.800010.2400+6.667%33,440-94.824%
2025-11-24
9.60009.60009.60009.6000-6.341%13,437-94.479%
2025-11-21
10.250010.250010.250010.2500+4.379%73,438-94.829%
2025-11-18
8.15009.82008.15009.8200+14.854%53,438-94.603%
2025-11-13
7.87008.87007.87008.5500+9.335%103,438-93.801%
2025-11-12
7.87007.87007.81007.8200+1.823%73,437-93.223%
2025-11-11
7.58007.98007.15007.6800+14.627%73,436-93.099%
2025-11-10
6.70006.70006.70006.7000-18.293%43,436-92.090%
2025-11-07
7.50008.20007.50008.2000+18.841%23,440-93.537%
2025-11-05
6.90006.90006.90006.9000+1.920%13,440-92.319%
2025-11-04
6.77006.77006.77006.7700+17.739%23,441-92.171%
2025-11-03
5.75005.75005.75005.7500-7.556%13,442-90.783%
2025-10-30
6.22006.22006.22006.2200+6.325%13,442-91.479%
2025-10-27
5.35005.85005.35005.8500-3.146%1003,342-90.940%
2025-10-24
6.04006.04006.04006.0400-8.761%163,342-91.225%
2025-10-13
6.63006.64006.62006.6200+9.421%103,326-91.994%
2025-10-09
6.30006.30006.05006.0500-5.172%203,326-91.240%
2025-10-07
6.38006.38006.38006.3800-0.778%23,318-91.693%
2025-10-06
6.43006.43006.43006.4300-5.162%13,318-91.757%
2025-10-01
7.23007.23006.78006.7800-12.629%53,319-92.183%
2025-09-25
7.76007.76007.76007.7600+8.531%13,323-93.170%
2025-09-22
7.15007.15007.15007.1500+0.563%13,322-92.587%
2025-09-18
7.10007.11007.10007.1100+19.496%1103,322-92.546%
2025-09-11
5.95005.95005.95005.9500-31.844%1,5003,212-91.092%
2025-09-02
8.75008.75008.73008.7300+10.506%5023,182-93.929%
2025-08-25
7.90007.90007.90007.9000+2.464%1002,680-93.291%
2025-08-18
7.65007.71007.65007.7100-3.625%1002,580-93.126%
2025-08-14
8.00008.00008.00008.0000+6.242%12,480-93.375%
2025-08-13
7.39007.53007.39007.5300-1.569%22,481-92.961%
2025-08-12
7.65007.65007.65007.6500-2.672%12,483-93.072%
2025-08-11
7.86007.86007.86007.8600-10.682%42,482-93.257%
2025-08-07
8.90008.90008.75008.8000+1.734%2932,486-93.977%
2025-08-04
8.65008.65008.65008.6500-1.705%12,196-93.873%
2025-08-01
8.85009.10008.80008.8000+0.571%8052,196-93.977%
2025-07-31
7.90008.75007.90008.7500+40.000%41,393-93.943%
2025-07-30
6.25006.25006.25006.2500-8.759%1001,389-91.520%
2025-07-24
6.85006.85006.85006.8500-5.777%11,289-92.263%
2025-07-23
6.42007.27006.42007.2700-2.416%31,290-92.710%
2025-07-22
7.30007.55007.30007.4500+5.524%41,292-92.886%
2025-07-18
7.06007.06007.06007.0600-1.944%1001,290-92.493%
2025-07-17
7.20007.20007.20007.2000-11.111%51,190-92.639%
2025-07-11
8.20008.23008.10008.1000-3.800%71,185-93.457%
2025-07-10
8.42008.42008.42008.4200-2.093%11,186-93.705%
2025-07-08
8.60008.60008.60008.6000-4.972%11,185-93.837%
2025-07-07
9.05009.05009.05009.0500+2.841%11,185-94.144%
2025-07-02
9.00009.00008.80008.8000+2.326%31,184-93.977%
2025-07-01
8.80008.80008.60008.6000-4.125%1011,185-93.837%
2025-06-26
9.20009.20008.97008.9700-12.488%31,084-94.091%
2025-06-24
10.600010.600010.200010.2500-10.870%1021,085-94.829%
2025-06-23
11.500011.500011.500011.5000-2.044%1992-95.391%
2025-06-20
11.740011.740011.740011.7400+6.727%2993-95.486%
2025-06-17
10.900011.000010.900011.0000-5.009%103992-95.182%
2025-06-16
11.400011.580011.400011.5800-7.360%102895-95.423%
2025-06-13
12.310012.500012.310012.5000+4.167%4797-95.760%
2025-06-12
12.100012.100012.000012.0000+0.671%101796-95.583%
2025-06-10
11.920011.920011.920011.9200-4.640%2697-95.554%
2025-06-09
12.500012.500012.500012.5000-2.724%1697-95.760%
2025-06-06
12.850012.850012.850012.8500-1.908%2698-95.875%
2025-06-05
13.100013.100013.100013.1000-3.676%1699-95.954%
2025-06-04
13.600013.600013.600013.6000-0.366%1701-96.103%
2025-06-03
13.650013.650013.650013.6500+4.598%1701-96.117%
2025-05-29
13.050013.050013.050013.0500-3.690%1701-95.939%
2025-05-15
13.550013.550013.550013.5500-7.948%2701-96.089%
2025-05-12
14.720014.720014.720014.7200-8.685%2703-96.399%
2025-05-07
16.120016.120016.120016.1200+0.750%2703-96.712%
2025-05-02
16.500016.500016.000016.0000-11.111%8705-96.688%
2025-04-24
17.960018.100017.960018.0000-15.094%9705-97.056%
2025-04-17
21.200021.200021.200021.2000+2.218%160540-97.500%
2025-04-15
20.620020.740020.620020.7400+1.418%2540-97.445%
2025-04-09
27.190027.190020.450020.4500-21.103%8539-97.408%
2025-04-08
25.920025.920025.920025.9200-2.373%1546-97.955%
2025-04-07
27.170027.170026.550026.5500+3.914%12547-98.004%
2025-04-04
24.450027.040024.450025.5500+15.611%452556-97.926%
2025-04-03
21.300022.120021.170022.1000+9.950%74549-97.602%
2025-03-31
20.750020.750020.100020.1000+9.836%249492-97.363%
2025-03-27
18.300018.300018.300018.3000+9.581%20270-97.104%
2025-03-26
16.650016.700016.650016.7000-4.023%3250-96.826%
2025-03-21
17.400017.400017.400017.4000+0.753%2249-96.954%
2025-03-18
17.270017.270017.270017.2700+15.906%1248-96.931%
2025-03-03
14.900014.900014.900014.9000+14.704%170247-96.443%
2025-02-26
12.910012.990012.910012.9900-5.182%577-95.920%
2025-02-25
13.700013.700013.700013.7000+19.651%178-96.131%
2025-02-20
11.450011.450011.450011.4500+1.327%178-95.371%
2025-02-19
10.850011.300010.750011.3000+1.345%3477-95.310%
2025-02-14
10.970011.150010.970011.1500+0.905%651-95.247%
2025-02-13
11.050011.050011.050011.0500+0.455%150-95.204%
2025-02-12
11.000011.000011.000011.0000-1.786%2050-95.182%
2025-02-10
11.200011.200011.200011.2000+4.673%131-95.268%
2025-02-07
10.700010.700010.700010.7000+3.083%230-95.047%
2025-02-06
10.710010.710010.380010.3800-3.889%729-94.894%
2025-02-05
10.830010.830010.800010.8000-3.571%324-95.093%
2025-02-04
11.200011.200011.200011.2000-18.069%126-95.268%
2025-01-27
12.320013.670012.320013.6700+32.718%226-96.123%
2025-01-24
10.100010.300010.100010.3000-2.091%626-94.854%
2025-01-23
10.660010.660010.520010.5200+10.737%2023-94.962%
2025-01-22
9.50009.50009.50009.5000-27.757%122-94.421%
2025-01-15
13.150013.150013.150013.1500-23.547%122-95.970%
2024-12-31
17.200017.200017.200017.2000-3.371%5070-96.919%
2024-12-23
17.800017.800017.800017.8000+7.553%170-97.022%
2024-12-19
16.610016.610016.550016.5500+15.734%5070-96.798%
2024-12-16
14.300014.300014.300014.3000+3.249%122-96.294%
2024-12-13
13.850013.850013.850013.8500-2.120%222-96.173%
2024-12-12
14.750014.750014.000014.1500-5.414%322-96.254%
2024-12-11
14.800014.960014.800014.9600-2.094%321-96.457%
2024-12-02
15.320015.320015.280015.2800-8.722%1223-96.531%
2024-11-27
17.200017.200016.740016.7400+4.299%219-96.834%
2024-11-25
16.050016.050016.050016.0500-10.833%319-96.698%
2024-11-15
18.000018.000018.000018.0000+5.263%219-97.056%
2024-11-14
16.900017.100016.900017.1000-5.473%318-96.901%
2024-11-05
18.090018.090018.090018.0900+0.556%116-97.070%
2024-11-04
17.990017.990017.990017.9900-1.533%116-97.054%
2024-10-31
18.270018.270018.270018.2700+0.110%216-97.099%
2024-10-25
18.250018.250018.250018.2500-1.882%614-97.096%
2024-10-24
18.600018.600018.600018.60000.000%217-97.151%
2024-10-23
18.000018.600018.000018.6000+12.048%415-97.151%
2024-10-14
16.600016.600016.600016.6000-5.682%111-96.807%
2024-10-11
17.600017.600017.600017.6000-12.655%210-96.989%
2024-09-23
20.150020.170020.150020.15000.000%1010-97.370%


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