Dark

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

EOD

Jun 29, 2026

2.47+12.785%(+0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.4700	2.4700	2.4700	2.4700	+12.785%	3	1,731	0.000%
2026-06-23	2.1800	2.3100	2.1300	2.1900	+13.472%	40	1,731	+12.785%
2026-06-22	1.7400	1.9300	1.7100	1.9300	-3.980%	12	1,731	+27.979%
2026-06-12	2.0100	2.0100	2.0100	2.0100	-2.427%	1	1,731	+22.886%
2026-06-08	1.9900	2.1500	1.9300	2.0600	+19.767%	29	1,730	+19.903%
2026-06-04	1.6300	1.7200	1.6100	1.7200	-32.016%	32	1,732	+43.605%
2026-05-29	2.3900	2.5300	2.3900	2.5300	-2.692%	2	1,732	-2.372%
2026-05-28	2.5300	2.6000	2.5300	2.6000	-5.455%	2	1,731	-5.000%
2026-05-26	2.4500	2.7500	2.4500	2.7500	-14.596%	2	1,730	-10.182%
2026-05-22	3.2200	3.2200	3.2200	3.2200	+8.054%	1	1,731	-23.292%
2026-05-21	3.0000	3.0000	2.9800	2.9800	-22.193%	21	1,752	-17.114%
2026-05-18	3.8000	3.8300	3.8000	3.8300	+17.846%	5	1,752	-35.509%
2026-05-14	3.2500	3.2500	3.2500	3.2500	+6.557%	10	1,757	-24.000%
2026-05-12	3.5700	3.5700	3.0500	3.0500	-13.842%	10	1,757	-19.016%
2026-05-11	3.5400	3.5400	3.5400	3.5400	-0.562%	1	1,757	-30.226%
2026-05-07	3.3000	3.5600	3.3000	3.5600	+13.016%	12	1,757	-30.618%
2026-05-06	3.1000	3.2600	3.1000	3.1500	-25.355%	4	1,759	-21.587%
2026-05-04	4.2200	4.2200	4.2200	4.2200	-6.222%	600	1,756	-41.469%
2026-04-28	4.5500	4.7000	4.5000	4.5000	+21.622%	19	2,356	-45.111%
2026-04-27	3.5800	3.7000	3.5800	3.7000	+12.121%	7	2,346	-33.243%
2026-04-24	3.4000	3.4800	3.1000	3.3000	-22.353%	28	2,346	-25.152%
2026-04-23	4.1500	4.2500	4.1500	4.2500	-11.458%	7	2,350	-41.882%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-7.157%	2	2,350	-48.542%
2026-04-17	5.3500	5.4200	5.0900	5.1700	-7.679%	12	2,350	-52.224%
2026-04-15	5.6000	5.6000	5.6000	5.6000	-22.222%	1	2,362	-55.893%
2026-04-08	6.9500	7.2000	6.9500	7.2000	+4.348%	35	2,362	-65.694%
2026-03-31	7.1500	7.1500	6.9000	6.9000	-17.857%	52	2,397	-64.203%
2026-03-30	8.5500	8.5500	8.4000	8.4000	+38.843%	2	2,349	-70.595%
2026-03-25	6.2000	6.2000	6.0500	6.0500	-48.202%	6	2,351	-59.174%
2026-03-13	11.6800	11.6800	11.6800	11.6800	-4.262%	10	2,351	-78.853%
2026-03-09	13.6000	13.6000	12.2000	12.2000	-2.711%	7	2,346	-79.754%
2026-03-06	12.5400	12.5400	12.5400	12.5400	+15.046%	1	2,346	-80.303%
2026-03-05	10.9000	10.9000	10.9000	10.9000	+8.674%	2	2,347	-77.339%
2026-02-23	10.0300	10.0300	10.0300	10.0300	+5.026%	1	2,349	-75.374%
2026-02-20	9.5500	9.5500	9.5500	9.5500	+3.467%	2	2,350	-74.136%
2026-02-18	9.4500	9.4500	9.2300	9.2300	-7.884%	3	2,352	-73.239%
2026-02-12	10.0200	10.0200	10.0200	10.0200	-0.299%	1	2,355	-75.349%
2026-02-11	10.0500	10.0500	10.0500	10.0500	+0.500%	1	2,356	-75.423%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-3.382%	5	2,355	-75.300%
2026-02-06	10.3500	10.3500	10.3500	10.3500	-23.048%	10	2,352	-76.135%
2026-02-05	13.8900	13.8900	13.4500	13.4500	-6.597%	21	2,342	-81.636%
2026-02-04	14.6000	14.6000	14.4000	14.4000	-2.373%	2	2,363	-82.847%
2026-01-30	14.7500	14.7500	14.7500	14.7500	-3.469%	20	2,363	-83.254%
2026-01-29	14.8500	15.2800	14.8500	15.2800	+13.185%	2	2,343	-83.835%
2026-01-28	13.5000	13.5000	13.5000	13.5000	+10.204%	1	2,342	-81.704%
2026-01-26	12.2500	12.2500	12.2500	12.2500	+8.889%	1	2,341	-79.837%
2026-01-22	11.2500	11.2500	11.2500	11.2500	-12.655%	1	2,342	-78.044%
2026-01-21	12.8800	12.8800	12.8800	12.8800	-14.419%	1	2,341	-80.823%
2026-01-14	15.4400	15.4600	15.0500	15.0500	+17.395%	112	2,341	-83.588%
2026-01-12	12.8200	12.8200	12.8200	12.8200	+0.156%	1	2,229	-80.733%
2026-01-09	13.0000	13.0500	12.0300	12.8000	+0.392%	1,159	2,229	-80.703%
2026-01-08	13.0000	13.0000	12.6000	12.7500	+6.073%	206	1,629	-80.627%
2026-01-07	12.0200	12.0200	12.0200	12.0200	+1.435%	1	1,454	-79.451%
2026-01-06	11.8500	11.8500	11.8500	11.8500	+1.892%	1	1,453	-79.156%
2026-01-05	10.9500	11.6300	10.9500	11.6300	-10.332%	3	1,449	-78.762%
2025-12-31	13.0200	13.0200	12.9400	12.9700	-0.384%	3	1,449	-80.956%
2025-12-30	13.0700	13.0700	13.0200	13.0200	-2.981%	2	1,449	-81.029%
2025-12-29	13.2100	13.4200	13.2100	13.4200	+4.355%	2	1,447	-81.595%
2025-12-26	12.7000	12.8600	12.7000	12.8600	+5.844%	2	1,445	-80.793%
2025-12-22	12.0500	12.2000	12.0500	12.1500	-5.594%	9	1,444	-79.671%
2025-12-18	12.8700	12.8700	12.8700	12.8700	+48.614%	1	1,444	-80.808%
2025-12-04	8.6600	8.6600	8.6600	8.6600	-19.815%	1	1,443	-71.478%
2025-11-26	10.8000	10.8000	10.8000	10.8000	-9.244%	5	1,438	-77.130%
2025-11-21	12.4500	12.6500	11.8500	11.9000	+5.778%	722	1,438	-79.244%
2025-11-19	11.2500	11.2500	11.2500	11.2500	+7.143%	25	747	-78.044%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+17.978%	4	742	-76.476%
2025-11-10	8.9000	8.9000	8.9000	8.9000	+26.241%	1	738	-72.247%
2025-11-05	7.0500	7.0500	7.0500	7.0500	-2.759%	1	739	-64.965%
2025-10-09	7.2500	7.2500	7.2500	7.2500	-14.706%	1	739	-65.931%
2025-09-22	8.5000	8.5000	8.5000	8.5000	0.000%	1	739	-70.941%
2025-09-19	8.5000	8.5000	8.5000	8.5000	+1.553%	1	739	-70.941%
2025-09-18	8.3700	8.3700	8.3700	8.3700	+16.250%	1	739	-70.490%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-5.882%	1	740	-65.694%
2025-09-10	7.6500	7.6500	7.6500	7.6500	-25.366%	1	741	-67.712%
2025-08-21	10.2500	10.2500	10.2500	10.2500	-5.355%	1	742	-75.902%
2025-08-20	10.8300	10.8300	10.8300	10.8300	+8.300%	1	742	-77.193%
2025-08-19	10.0000	10.0000	10.0000	10.0000	+2.775%	1	741	-75.300%
2025-08-08	9.8600	9.8600	9.7300	9.7300	-2.700%	2	742	-74.615%
2025-07-31	9.5000	10.0000	9.5000	10.0000	+19.048%	2	741	-75.300%
2025-07-22	8.4000	8.4000	8.4000	8.4000	-17.647%	1	739	-70.595%
2025-07-02	10.2000	10.2000	10.2000	10.2000	-8.929%	2	738	-75.784%
2025-06-25	11.2000	11.2000	11.2000	11.2000	-16.355%	2	744	-77.946%
2025-06-20	13.3900	13.3900	13.3900	13.3900	+5.850%	2	746	-81.553%
2025-06-17	12.6500	12.6500	12.6500	12.6500	-4.528%	1	745	-80.474%
2025-06-16	13.2100	13.2500	13.2100	13.2500	-6.952%	4	745	-81.358%
2025-06-13	14.2400	14.2400	14.2400	14.2400	+3.564%	2	745	-82.654%
2025-06-12	13.7500	13.7500	13.7500	13.7500	0.000%	1	745	-82.036%
2025-06-09	14.2000	14.2000	13.7500	13.7500	-11.972%	3	745	-82.036%
2025-06-03	15.6200	15.6200	15.6200	15.6200	+4.064%	1	748	-84.187%
2025-05-15	15.0100	15.0100	15.0100	15.0100	+0.200%	2	747	-83.544%
2025-05-14	15.1700	15.1700	14.9800	14.9800	-5.190%	2	747	-83.511%
2025-05-13	16.1000	16.1000	15.8000	15.8000	-4.532%	8	747	-84.367%
2025-05-12	16.8700	16.8700	16.5500	16.5500	-10.782%	3	741	-85.076%
2025-05-08	19.3000	19.3000	18.5500	18.5500	+6.609%	2	741	-86.685%
2025-05-07	17.4000	17.4000	17.4000	17.4000	-6.852%	1	741	-85.805%
2025-05-02	18.6800	18.6800	18.6800	18.6800	-12.629%	2	741	-86.777%
2025-04-30	21.3800	21.3800	21.3800	21.3800	+2.542%	1	741	-88.447%
2025-04-28	20.7800	20.8500	20.7800	20.8500	+3.116%	2	741	-88.153%
2025-04-25	20.2200	20.2200	20.2200	20.2200	-20.142%	2	743	-87.784%
2025-04-11	25.3200	25.3200	25.3200	25.3200	-11.930%	2	744	-90.245%
2025-04-09	29.2000	29.2000	28.6500	28.7500	-1.575%	12	743	-91.409%
2025-04-07	32.6400	32.6400	29.2100	29.2100	-0.949%	10	743	-91.544%
2025-04-04	28.8400	30.1800	27.8400	29.4900	+16.561%	354	743	-91.624%
2025-04-03	24.8100	25.4000	24.4500	25.3000	+8.584%	708	883	-90.237%
2025-03-31	23.3000	23.3000	23.3000	23.3000	+8.372%	20	220	-89.399%
2025-03-28	21.5100	21.5100	21.4800	21.5000	+12.272%	60	222	-88.512%
2025-03-20	19.1400	19.1500	19.1400	19.1500	-7.398%	4	192	-87.102%
2025-03-12	20.6800	20.6800	20.6800	20.6800	-2.728%	1	189	-88.056%
2025-03-11	21.2600	21.2600	21.2600	21.2600	+1.869%	1	188	-88.382%
2025-03-10	19.7500	20.8700	19.7500	20.8700	+7.026%	13	189	-88.165%
2025-03-06	19.5000	19.5000	19.5000	19.5000	-0.612%	8	173	-87.333%
2025-03-04	19.5500	19.6200	19.5500	19.6200	+17.415%	6	173	-87.411%
2025-02-27	16.7100	16.7100	16.7100	16.7100	+13.673%	1	169	-85.218%
2025-02-26	14.7000	14.7000	14.7000	14.7000	+5.376%	1	169	-83.197%
2025-02-21	13.9500	13.9500	13.9500	13.9500	+13.415%	2	169	-82.294%
2025-02-11	12.3000	12.3000	12.3000	12.3000	-1.600%	20	169	-79.919%
2025-02-10	12.5000	12.5000	12.5000	12.5000	-3.475%	1	149	-80.240%
2025-02-04	12.9500	12.9500	12.9500	12.9500	-8.156%	61	148	-80.927%
2025-01-28	14.1000	14.1000	14.1000	14.1000	+2.322%	5	140	-82.482%
2025-01-27	13.7800	13.7800	13.7800	13.7800	+21.731%	13	140	-82.075%
2025-01-24	11.3200	11.3200	11.3200	11.3200	-5.272%	4	151	-78.180%
2025-01-23	11.9500	11.9500	11.9500	11.9500	+10.342%	1	151	-79.331%
2025-01-22	11.1200	11.1200	10.8300	10.8300	-24.000%	2	150	-77.193%
2025-01-17	14.2500	14.2500	14.2500	14.2500	-3.061%	2	151	-82.667%
2025-01-15	15.0000	15.0000	14.7000	14.7000	-12.760%	2	151	-83.197%
2025-01-13	16.8500	16.8500	16.8500	16.8500	+10.131%	1	151	-85.341%
2025-01-06	15.3000	15.3000	15.3000	15.3000	-18.094%	30	150	-83.856%
2025-01-02	18.6800	18.6800	18.6800	18.6800	+0.430%	13	180	-86.777%
2024-12-24	18.6000	18.6000	18.6000	18.6000	-3.377%	1	167	-86.720%
2024-12-23	20.0000	20.0000	19.2500	19.2500	+2.230%	101	167	-87.169%
2024-12-19	18.2500	18.8300	18.2500	18.8300	+10.765%	10	69	-86.883%
2024-12-18	15.9500	17.0000	15.9500	17.0000	-5.028%	10	68	-85.471%
2024-12-10	17.9000	17.9000	17.9000	17.9000	+0.845%	1	58	-86.201%
2024-12-06	17.7500	17.7500	17.7500	17.7500	+3.078%	2	57	-86.085%
2024-12-02	17.6500	17.6500	17.2200	17.2200	-5.228%	5	56	-85.656%
2024-11-26	18.1700	18.1700	18.1700	18.1700	-11.366%	1	57	-86.406%
2024-11-15	20.5000	20.5000	20.5000	20.5000	+12.452%	2	58	-87.951%
2024-11-08	18.2300	18.2300	18.2300	18.2300	-10.550%	60	57	-86.451%
2024-11-01	20.3000	20.3800	20.0500	20.3800	-0.098%	8	29	-87.880%
2024-10-15	20.4000	20.4000	20.4000	20.4000	-7.901%	2	25	-87.892%
2024-09-30	22.2000	22.5200	22.1500	22.1500	-3.905%	3	23	-88.849%
2024-09-20	23.0500	23.0500	23.0500	23.0500	+2.444%	10	21	-89.284%
2024-09-19	22.5000	22.5000	22.5000	22.5000	-6.054%	5	16	-89.022%
2024-09-17	23.9500	23.9500	23.9500	23.9500	+4.130%	1	11	-89.687%
2024-09-16	23.0000	23.0000	23.0000	23.0000	0.000%	10	10	-89.261%

.dark-mode .C81tfn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C81tfn{ 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