ARM270319P00150000
ARM Mar 19 2027 150.00 Put
optionOPRA
EODOct 20, 2026
5.30USD+3.718%(+0.19)11Vol1,067OI
ARM270319P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.0000 | 7.0000 | 5.3000 | 5.3000 | +3.718% | 11 | 1,057 | 0.000% |
| 2026-10-16 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +21.667% | 1 | 1,056 | +3.718% |
| 2026-10-14 | 3.8900 | 4.2000 | 3.8900 | 4.2000 | +24.260% | 9 | 1,047 | +26.190% |
| 2026-10-13 | 3.7000 | 3.7000 | 3.3800 | 3.3800 | -0.295% | 161 | 889 | +56.805% |
| 2026-10-12 | 3.1000 | 3.3900 | 3.1000 | 3.3900 | +5.937% | 7 | 887 | +56.342% |
| 2026-10-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.141% | 3 | 886 | +65.625% |
| 2026-10-08 | 2.8200 | 3.2700 | 2.8200 | 3.2700 | +36.820% | 3 | 883 | +62.080% |
| 2026-10-07 | 2.6100 | 2.6100 | 2.3200 | 2.3900 | +4.367% | 7 | 881 | +121.757% |
| 2026-10-06 | 2.0700 | 2.2900 | 2.0500 | 2.2900 | -5.761% | 39 | 866 | +131.441% |
| 2026-10-05 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | -16.781% | 3 | 863 | +118.107% |
| 2026-10-02 | 2.9000 | 3.1200 | 2.8300 | 2.9200 | -13.353% | 6 | 863 | +81.507% |
| 2026-10-01 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -19.762% | 6 | 863 | +57.270% |
| 2026-09-28 | 3.8500 | 4.2000 | 3.8500 | 4.2000 | +12.903% | 17 | 848 | +26.190% |
| 2026-09-24 | 3.4500 | 3.7200 | 3.4000 | 3.7200 | +21.967% | 62 | 893 | +42.473% |
| 2026-09-22 | 3.1900 | 3.1900 | 3.0500 | 3.0500 | -15.978% | 5 | 896 | +73.770% |
| 2026-09-21 | 3.4500 | 3.6500 | 3.4500 | 3.6300 | -27.255% | 17 | 905 | +46.006% |
| 2026-09-18 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -5.849% | 1 | 906 | +6.212% |
| 2026-09-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.587% | 1 | 905 | 0.000% |
| 2026-09-16 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +4.160% | 10 | 905 | -18.587% |
| 2026-09-15 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | +13.636% | 21 | 894 | -15.200% |
| 2026-09-11 | 5.9000 | 5.9500 | 5.5000 | 5.5000 | -8.180% | 12 | 905 | -3.636% |
| 2026-09-08 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -17.833% | 1 | 905 | -11.519% |
| 2026-09-03 | 7.5000 | 7.5000 | 7.2900 | 7.2900 | -0.137% | 3 | 902 | -27.298% |
| 2026-09-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.750% | 1 | 903 | -27.397% |
| 2026-08-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.756% | 1 | 903 | -33.750% |
| 2026-08-28 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -17.292% | 2 | 904 | -33.249% |
| 2026-08-21 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | +1.053% | 4 | 904 | -44.792% |
| 2026-08-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.396% | 3 | 901 | -44.211% |
| 2026-08-19 | 9.7000 | 9.7000 | 9.1000 | 9.1000 | -0.438% | 262 | 642 | -41.758% |
| 2026-08-18 | 9.4300 | 9.4300 | 9.1400 | 9.1400 | +10.120% | 3 | 639 | -42.013% |
| 2026-08-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -4.046% | 1 | 638 | -36.145% |
| 2026-08-11 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -7.487% | 1 | 639 | -38.728% |
| 2026-08-10 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -10.096% | 1 | 638 | -43.316% |
| 2026-08-06 | 11.9500 | 11.9500 | 10.4000 | 10.4000 | -10.806% | 2 | 637 | -49.038% |
| 2026-08-05 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +2.281% | 1 | 636 | -54.545% |
| 2026-08-04 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -17.690% | 50 | 586 | -53.509% |
| 2026-07-31 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -27.258% | 1 | 586 | -61.733% |
| 2026-07-29 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +3.873% | 5 | 586 | -72.164% |
| 2026-07-28 | 18.1500 | 18.3300 | 18.1000 | 18.3300 | +14.562% | 18 | 581 | -71.086% |
| 2026-07-24 | 15.3500 | 16.0000 | 15.3500 | 16.0000 | +2.367% | 464 | 139 | -66.875% |
| 2026-07-21 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -6.964% | 1 | 139 | -66.091% |
| 2026-07-20 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -6.145% | 1 | 139 | -68.452% |
| 2026-07-17 | 20.0000 | 20.0000 | 17.9000 | 17.9000 | -3.763% | 5 | 140 | -70.391% |
| 2026-07-16 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +14.815% | 1 | 140 | -71.505% |
| 2026-07-14 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +10.580% | 1 | 140 | -67.284% |
| 2026-07-13 | 14.6800 | 14.6800 | 14.6500 | 14.6500 | +10.566% | 4 | 138 | -63.823% |
| 2026-07-09 | 12.9000 | 13.2500 | 12.9000 | 13.2500 | -9.864% | 2 | 138 | -60.000% |
| 2026-07-07 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +22.500% | 1 | 138 | -63.946% |
| 2026-06-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 138 | -55.833% |
| 2026-06-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +20.000% | 1 | 138 | -55.833% |
| 2026-06-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.015% | 1 | 138 | -47.000% |
| 2026-06-12 | 10.7000 | 11.6300 | 10.7000 | 11.6300 | -17.106% | 15 | 148 | -54.428% |
| 2026-06-09 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +31.737% | 5 | 151 | -62.224% |
| 2026-06-04 | 11.0200 | 11.0200 | 10.6500 | 10.6500 | 0.000% | 2 | 152 | -50.235% |
| 2026-06-03 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -6.250% | 2 | 152 | -50.235% |
| 2026-06-01 | 11.3000 | 11.3600 | 11.3000 | 11.3600 | -4.538% | 2 | 150 | -53.345% |
| 2026-05-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -15.901% | 1 | 149 | -55.462% |
| 2026-05-27 | 14.0100 | 14.1500 | 14.0000 | 14.1500 | -0.352% | 20 | 149 | -62.544% |
| 2026-05-22 | 13.9400 | 14.2000 | 13.5500 | 14.2000 | -13.939% | 50 | 112 | -62.676% |
| 2026-05-20 | 16.2200 | 16.5000 | 16.2200 | 16.5000 | -14.773% | 10 | 107 | -67.879% |
| 2026-05-15 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +4.142% | 1 | 107 | -72.624% |
| 2026-05-11 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | +11.384% | 2 | 109 | -71.490% |
| 2026-05-06 | 17.4600 | 17.4600 | 16.5000 | 16.6900 | -18.704% | 53 | 58 | -68.244% |
| 2026-05-04 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -7.730% | 1 | 58 | -74.184% |
| 2026-04-29 | 22.0600 | 22.2500 | 22.0600 | 22.2500 | -2.198% | 22 | 56 | -76.180% |
| 2026-04-28 | 23.0000 | 23.0000 | 22.6000 | 22.7500 | +13.750% | 22 | 40 | -76.703% |
| 2026-04-27 | 18.0000 | 20.0000 | 18.0000 | 20.0000 | +19.048% | 2 | 40 | -73.500% |
| 2026-04-24 | 17.3100 | 17.3100 | 16.8000 | 16.8000 | -14.504% | 11 | 40 | -68.452% |
| 2026-04-23 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -3.629% | 1 | 29 | -73.028% |
| 2026-04-22 | 20.9500 | 21.7500 | 20.2500 | 20.3900 | -19.851% | 25 | 29 | -74.007% |
| 2026-04-20 | 25.4500 | 25.4500 | 25.4400 | 25.4400 | 0.000% | 13 | 13 | -79.167% |