Dark

ARM20270115P95
ARM Jan 15 2027 95.00 Put (ARM270115P00095000)
option OPRA

EOD

Aug 18, 2026

0.8100+47.273%(+0.2600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.8100	0.8100	0.8100	0.8100	+47.273%	2	1,723	0.000%
2026-08-13	0.7000	0.8100	0.5500	0.5500	-15.385%	18	1,723	+47.273%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-35.644%	10	1,723	+24.615%
2026-08-07	1.0100	1.0100	1.0100	1.0100	-29.861%	1	1,733	-19.802%
2026-08-04	1.5700	1.5700	1.4400	1.4400	-52.000%	48	1,734	-43.750%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+3.806%	1	1,732	-73.000%
2026-07-27	2.8700	2.8900	2.7800	2.8900	+39.614%	36	1,731	-71.972%
2026-07-09	2.0700	2.0700	2.0200	2.0700	-24.727%	45	1,731	-60.870%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+18.534%	1	1,731	-70.545%
2026-07-02	2.3200	2.3200	2.3200	2.3200	-6.073%	1	1,731	-65.086%
2026-06-29	2.4700	2.4700	2.4700	2.4700	+12.785%	3	1,731	-67.206%
2026-06-23	2.1800	2.3100	2.1300	2.1900	+13.472%	40	1,731	-63.014%
2026-06-22	1.7400	1.9300	1.7100	1.9300	-3.980%	12	1,731	-58.031%
2026-06-12	2.0100	2.0100	2.0100	2.0100	-2.427%	1	1,731	-59.701%
2026-06-08	1.9900	2.1500	1.9300	2.0600	+19.767%	29	1,730	-60.680%
2026-06-04	1.6300	1.7200	1.6100	1.7200	-32.016%	32	1,732	-52.907%
2026-05-29	2.3900	2.5300	2.3900	2.5300	-2.692%	2	1,732	-67.984%
2026-05-28	2.5300	2.6000	2.5300	2.6000	-5.455%	2	1,731	-68.846%
2026-05-26	2.4500	2.7500	2.4500	2.7500	-14.596%	2	1,730	-70.545%
2026-05-22	3.2200	3.2200	3.2200	3.2200	+8.054%	1	1,731	-74.845%
2026-05-21	3.0000	3.0000	2.9800	2.9800	-22.193%	21	1,752	-72.819%
2026-05-18	3.8000	3.8300	3.8000	3.8300	+17.846%	5	1,752	-78.851%
2026-05-14	3.2500	3.2500	3.2500	3.2500	+6.557%	10	1,757	-75.077%
2026-05-12	3.5700	3.5700	3.0500	3.0500	-13.842%	10	1,757	-73.443%
2026-05-11	3.5400	3.5400	3.5400	3.5400	-0.562%	1	1,757	-77.119%
2026-05-07	3.3000	3.5600	3.3000	3.5600	+13.016%	12	1,757	-77.247%
2026-05-06	3.1000	3.2600	3.1000	3.1500	-25.355%	4	1,759	-74.286%
2026-05-04	4.2200	4.2200	4.2200	4.2200	-6.222%	600	1,756	-80.806%
2026-04-28	4.5500	4.7000	4.5000	4.5000	+21.622%	19	2,356	-82.000%
2026-04-27	3.5800	3.7000	3.5800	3.7000	+12.121%	7	2,346	-78.108%
2026-04-24	3.4000	3.4800	3.1000	3.3000	-22.353%	28	2,346	-75.455%
2026-04-23	4.1500	4.2500	4.1500	4.2500	-11.458%	7	2,350	-80.941%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-7.157%	2	2,350	-83.125%
2026-04-17	5.3500	5.4200	5.0900	5.1700	-7.679%	12	2,350	-84.333%
2026-04-15	5.6000	5.6000	5.6000	5.6000	-22.222%	1	2,362	-85.536%
2026-04-08	6.9500	7.2000	6.9500	7.2000	+4.348%	35	2,362	-88.750%
2026-03-31	7.1500	7.1500	6.9000	6.9000	-17.857%	52	2,397	-88.261%
2026-03-30	8.5500	8.5500	8.4000	8.4000	+38.843%	2	2,349	-90.357%
2026-03-25	6.2000	6.2000	6.0500	6.0500	-48.202%	6	2,351	-86.612%
2026-03-13	11.6800	11.6800	11.6800	11.6800	-4.262%	10	2,351	-93.065%
2026-03-09	13.6000	13.6000	12.2000	12.2000	-2.711%	7	2,346	-93.361%
2026-03-06	12.5400	12.5400	12.5400	12.5400	+15.046%	1	2,346	-93.541%
2026-03-05	10.9000	10.9000	10.9000	10.9000	+8.674%	2	2,347	-92.569%
2026-02-23	10.0300	10.0300	10.0300	10.0300	+5.026%	1	2,349	-91.924%
2026-02-20	9.5500	9.5500	9.5500	9.5500	+3.467%	2	2,350	-91.518%
2026-02-18	9.4500	9.4500	9.2300	9.2300	-7.884%	3	2,352	-91.224%
2026-02-12	10.0200	10.0200	10.0200	10.0200	-0.299%	1	2,355	-91.916%
2026-02-11	10.0500	10.0500	10.0500	10.0500	+0.500%	1	2,356	-91.940%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-3.382%	5	2,355	-91.900%
2026-02-06	10.3500	10.3500	10.3500	10.3500	-23.048%	10	2,352	-92.174%
2026-02-05	13.8900	13.8900	13.4500	13.4500	-6.597%	21	2,342	-93.978%
2026-02-04	14.6000	14.6000	14.4000	14.4000	-2.373%	2	2,363	-94.375%
2026-01-30	14.7500	14.7500	14.7500	14.7500	-3.469%	20	2,363	-94.508%
2026-01-29	14.8500	15.2800	14.8500	15.2800	+13.185%	2	2,343	-94.699%
2026-01-28	13.5000	13.5000	13.5000	13.5000	+10.204%	1	2,342	-94.000%
2026-01-26	12.2500	12.2500	12.2500	12.2500	+8.889%	1	2,341	-93.388%
2026-01-22	11.2500	11.2500	11.2500	11.2500	-12.655%	1	2,342	-92.800%
2026-01-21	12.8800	12.8800	12.8800	12.8800	-14.419%	1	2,341	-93.711%
2026-01-14	15.4400	15.4600	15.0500	15.0500	+17.395%	112	2,341	-94.618%
2026-01-12	12.8200	12.8200	12.8200	12.8200	+0.156%	1	2,229	-93.682%
2026-01-09	13.0000	13.0500	12.0300	12.8000	+0.392%	1,159	2,229	-93.672%
2026-01-08	13.0000	13.0000	12.6000	12.7500	+6.073%	206	1,629	-93.647%
2026-01-07	12.0200	12.0200	12.0200	12.0200	+1.435%	1	1,454	-93.261%
2026-01-06	11.8500	11.8500	11.8500	11.8500	+1.892%	1	1,453	-93.165%
2026-01-05	10.9500	11.6300	10.9500	11.6300	-10.332%	3	1,449	-93.035%
2025-12-31	13.0200	13.0200	12.9400	12.9700	-0.384%	3	1,449	-93.755%
2025-12-30	13.0700	13.0700	13.0200	13.0200	-2.981%	2	1,449	-93.779%
2025-12-29	13.2100	13.4200	13.2100	13.4200	+4.355%	2	1,447	-93.964%
2025-12-26	12.7000	12.8600	12.7000	12.8600	+5.844%	2	1,445	-93.701%
2025-12-22	12.0500	12.2000	12.0500	12.1500	-5.594%	9	1,444	-93.333%
2025-12-18	12.8700	12.8700	12.8700	12.8700	+48.614%	1	1,444	-93.706%
2025-12-04	8.6600	8.6600	8.6600	8.6600	-19.815%	1	1,443	-90.647%
2025-11-26	10.8000	10.8000	10.8000	10.8000	-9.244%	5	1,438	-92.500%
2025-11-21	12.4500	12.6500	11.8500	11.9000	+5.778%	722	1,438	-93.193%
2025-11-19	11.2500	11.2500	11.2500	11.2500	+7.143%	25	747	-92.800%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+17.978%	4	742	-92.286%
2025-11-10	8.9000	8.9000	8.9000	8.9000	+26.241%	1	738	-90.899%
2025-11-05	7.0500	7.0500	7.0500	7.0500	-2.759%	1	739	-88.511%
2025-10-09	7.2500	7.2500	7.2500	7.2500	-14.706%	1	739	-88.828%
2025-09-22	8.5000	8.5000	8.5000	8.5000	0.000%	1	739	-90.471%
2025-09-19	8.5000	8.5000	8.5000	8.5000	+1.553%	1	739	-90.471%
2025-09-18	8.3700	8.3700	8.3700	8.3700	+16.250%	1	739	-90.323%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-5.882%	1	740	-88.750%
2025-09-10	7.6500	7.6500	7.6500	7.6500	-25.366%	1	741	-89.412%
2025-08-21	10.2500	10.2500	10.2500	10.2500	-5.355%	1	742	-92.098%
2025-08-20	10.8300	10.8300	10.8300	10.8300	+8.300%	1	742	-92.521%
2025-08-19	10.0000	10.0000	10.0000	10.0000	+2.775%	1	741	-91.900%
2025-08-08	9.8600	9.8600	9.7300	9.7300	-2.700%	2	742	-91.675%
2025-07-31	9.5000	10.0000	9.5000	10.0000	+19.048%	2	741	-91.900%
2025-07-22	8.4000	8.4000	8.4000	8.4000	-17.647%	1	739	-90.357%
2025-07-02	10.2000	10.2000	10.2000	10.2000	-8.929%	2	738	-92.059%
2025-06-25	11.2000	11.2000	11.2000	11.2000	-16.355%	2	744	-92.768%
2025-06-20	13.3900	13.3900	13.3900	13.3900	+5.850%	2	746	-93.951%
2025-06-17	12.6500	12.6500	12.6500	12.6500	-4.528%	1	745	-93.597%
2025-06-16	13.2100	13.2500	13.2100	13.2500	-6.952%	4	745	-93.887%
2025-06-13	14.2400	14.2400	14.2400	14.2400	+3.564%	2	745	-94.312%
2025-06-12	13.7500	13.7500	13.7500	13.7500	0.000%	1	745	-94.109%
2025-06-09	14.2000	14.2000	13.7500	13.7500	-11.972%	3	745	-94.109%
2025-06-03	15.6200	15.6200	15.6200	15.6200	+4.064%	1	748	-94.814%
2025-05-15	15.0100	15.0100	15.0100	15.0100	+0.200%	2	747	-94.604%
2025-05-14	15.1700	15.1700	14.9800	14.9800	-5.190%	2	747	-94.593%
2025-05-13	16.1000	16.1000	15.8000	15.8000	-4.532%	8	747	-94.873%
2025-05-12	16.8700	16.8700	16.5500	16.5500	-10.782%	3	741	-95.106%
2025-05-08	19.3000	19.3000	18.5500	18.5500	+6.609%	2	741	-95.633%
2025-05-07	17.4000	17.4000	17.4000	17.4000	-6.852%	1	741	-95.345%
2025-05-02	18.6800	18.6800	18.6800	18.6800	-12.629%	2	741	-95.664%
2025-04-30	21.3800	21.3800	21.3800	21.3800	+2.542%	1	741	-96.211%
2025-04-28	20.7800	20.8500	20.7800	20.8500	+3.116%	2	741	-96.115%
2025-04-25	20.2200	20.2200	20.2200	20.2200	-20.142%	2	743	-95.994%
2025-04-11	25.3200	25.3200	25.3200	25.3200	-11.930%	2	744	-96.801%
2025-04-09	29.2000	29.2000	28.6500	28.7500	-1.575%	12	743	-97.183%
2025-04-07	32.6400	32.6400	29.2100	29.2100	-0.949%	10	743	-97.227%
2025-04-04	28.8400	30.1800	27.8400	29.4900	+16.561%	354	743	-97.253%
2025-04-03	24.8100	25.4000	24.4500	25.3000	+8.584%	708	883	-96.798%
2025-03-31	23.3000	23.3000	23.3000	23.3000	+8.372%	20	220	-96.524%
2025-03-28	21.5100	21.5100	21.4800	21.5000	+12.272%	60	222	-96.233%
2025-03-20	19.1400	19.1500	19.1400	19.1500	-7.398%	4	192	-95.770%
2025-03-12	20.6800	20.6800	20.6800	20.6800	-2.728%	1	189	-96.083%
2025-03-11	21.2600	21.2600	21.2600	21.2600	+1.869%	1	188	-96.190%
2025-03-10	19.7500	20.8700	19.7500	20.8700	+7.026%	13	189	-96.119%
2025-03-06	19.5000	19.5000	19.5000	19.5000	-0.612%	8	173	-95.846%
2025-03-04	19.5500	19.6200	19.5500	19.6200	+17.415%	6	173	-95.872%
2025-02-27	16.7100	16.7100	16.7100	16.7100	+13.673%	1	169	-95.153%
2025-02-26	14.7000	14.7000	14.7000	14.7000	+5.376%	1	169	-94.490%
2025-02-21	13.9500	13.9500	13.9500	13.9500	+13.415%	2	169	-94.194%
2025-02-11	12.3000	12.3000	12.3000	12.3000	-1.600%	20	169	-93.415%
2025-02-10	12.5000	12.5000	12.5000	12.5000	-3.475%	1	149	-93.520%
2025-02-04	12.9500	12.9500	12.9500	12.9500	-8.156%	61	148	-93.745%
2025-01-28	14.1000	14.1000	14.1000	14.1000	+2.322%	5	140	-94.255%
2025-01-27	13.7800	13.7800	13.7800	13.7800	+21.731%	13	140	-94.122%
2025-01-24	11.3200	11.3200	11.3200	11.3200	-5.272%	4	151	-92.845%
2025-01-23	11.9500	11.9500	11.9500	11.9500	+10.342%	1	151	-93.222%
2025-01-22	11.1200	11.1200	10.8300	10.8300	-24.000%	2	150	-92.521%
2025-01-17	14.2500	14.2500	14.2500	14.2500	-3.061%	2	151	-94.316%
2025-01-15	15.0000	15.0000	14.7000	14.7000	-12.760%	2	151	-94.490%
2025-01-13	16.8500	16.8500	16.8500	16.8500	+10.131%	1	151	-95.193%
2025-01-06	15.3000	15.3000	15.3000	15.3000	-18.094%	30	150	-94.706%
2025-01-02	18.6800	18.6800	18.6800	18.6800	+0.430%	13	180	-95.664%
2024-12-24	18.6000	18.6000	18.6000	18.6000	-3.377%	1	167	-95.645%
2024-12-23	20.0000	20.0000	19.2500	19.2500	+2.230%	101	167	-95.792%
2024-12-19	18.2500	18.8300	18.2500	18.8300	+10.765%	10	69	-95.698%
2024-12-18	15.9500	17.0000	15.9500	17.0000	-5.028%	10	68	-95.235%
2024-12-10	17.9000	17.9000	17.9000	17.9000	+0.845%	1	58	-95.475%
2024-12-06	17.7500	17.7500	17.7500	17.7500	+3.078%	2	57	-95.437%
2024-12-02	17.6500	17.6500	17.2200	17.2200	-5.228%	5	56	-95.296%
2024-11-26	18.1700	18.1700	18.1700	18.1700	-11.366%	1	57	-95.542%
2024-11-15	20.5000	20.5000	20.5000	20.5000	+12.452%	2	58	-96.049%
2024-11-08	18.2300	18.2300	18.2300	18.2300	-10.550%	60	57	-95.557%
2024-11-01	20.3000	20.3800	20.0500	20.3800	-0.098%	8	29	-96.026%
2024-10-15	20.4000	20.4000	20.4000	20.4000	-7.901%	2	25	-96.029%
2024-09-30	22.2000	22.5200	22.1500	22.1500	-3.905%	3	23	-96.343%
2024-09-20	23.0500	23.0500	23.0500	23.0500	+2.444%	10	21	-96.486%
2024-09-19	22.5000	22.5000	22.5000	22.5000	-6.054%	5	16	-96.400%
2024-09-17	23.9500	23.9500	23.9500	23.9500	+4.130%	1	11	-96.618%
2024-09-16	23.0000	23.0000	23.0000	23.0000	0.000%	10	10	-96.478%

.dark-mode .DbhRzr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DbhRzr{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115P95ARM Jan 15 2027 95.00 Put (ARM270115P00095000)option OPRA

ARM20270115P95
ARM Jan 15 2027 95.00 Put (ARM270115P00095000)
option OPRA