ARM270319P00180000
ARM Mar 19 2027 180.00 Put
optionOPRA
EODOct 20, 2026
14.40USD76Vol2,578OI
ARM270319P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 14.2500 | 14.4500 | 14.2500 | 14.4000 | +15.200% | 76 | 2,412 | 0.000% |
| 2026-10-19 | 12.8000 | 12.8000 | 12.2000 | 12.5000 | -4.288% | 3 | 2,411 | +15.200% |
| 2026-10-16 | 11.5600 | 13.0600 | 11.5600 | 13.0600 | +12.683% | 31 | 2,413 | +10.260% |
| 2026-10-15 | 13.3500 | 13.3500 | 11.5000 | 11.5900 | +3.482% | 21 | 2,407 | +24.245% |
| 2026-10-14 | 10.0000 | 11.2000 | 10.0000 | 11.2000 | +26.268% | 15 | 2,392 | +28.571% |
| 2026-10-13 | 8.9700 | 9.2500 | 8.8100 | 8.8700 | +8.435% | 20 | 2,372 | +62.345% |
| 2026-10-12 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +10.541% | 3 | 2,372 | +76.039% |
| 2026-10-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.202% | 2 | 2,370 | +94.595% |
| 2026-10-08 | 6.8300 | 7.4900 | 6.5000 | 7.4900 | +3.310% | 9 | 2,360 | +92.256% |
| 2026-10-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +34.259% | 1 | 2,361 | +98.621% |
| 2026-10-06 | 5.2000 | 5.5100 | 5.2000 | 5.4000 | -20.588% | 15 | 2,361 | +166.667% |
| 2026-10-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.426% | 1 | 2,361 | +111.765% |
| 2026-10-02 | 6.5800 | 6.5800 | 6.4500 | 6.4500 | -15.686% | 13 | 2,359 | +123.256% |
| 2026-10-01 | 7.6500 | 7.6500 | 7.6200 | 7.6500 | -4.969% | 44 | 2,325 | +88.235% |
| 2026-09-29 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -14.815% | 1 | 2,324 | +78.882% |
| 2026-09-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +35.000% | 1 | 2,323 | +52.381% |
| 2026-09-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -13.580% | 1 | 2,324 | +105.714% |
| 2026-09-24 | 7.1000 | 8.2300 | 7.0000 | 8.1000 | +25.193% | 539 | 2,580 | +77.778% |
| 2026-09-23 | 6.4400 | 6.5800 | 6.4000 | 6.4700 | +1.890% | 560 | 2,845 | +122.566% |
| 2026-09-22 | 6.9300 | 6.9300 | 6.3500 | 6.3500 | -10.563% | 98 | 2,796 | +126.772% |
| 2026-09-21 | 7.5500 | 7.5500 | 7.1000 | 7.1000 | -31.401% | 6 | 2,795 | +102.817% |
| 2026-09-18 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -11.082% | 1 | 2,794 | +39.130% |
| 2026-09-17 | 11.3300 | 12.1000 | 11.3300 | 11.6400 | -14.788% | 8 | 2,794 | +23.711% |
| 2026-09-16 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -3.803% | 2 | 2,792 | +5.417% |
| 2026-09-15 | 13.6500 | 14.4000 | 13.6500 | 14.2000 | +25.887% | 805 | 1,991 | +1.408% |
| 2026-09-11 | 12.8400 | 12.9600 | 11.2800 | 11.2800 | -6.000% | 1,042 | 1,005 | +27.660% |
| 2026-09-09 | 12.2500 | 12.2500 | 12.0000 | 12.0000 | -6.103% | 3 | 1,004 | +20.000% |
| 2026-09-08 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -13.881% | 1 | 1,005 | +12.676% |
| 2026-09-03 | 14.8000 | 14.8400 | 14.8000 | 14.8400 | -5.478% | 2 | 1,004 | -2.965% |
| 2026-09-01 | 16.6200 | 16.8500 | 15.7000 | 15.7000 | -0.946% | 841 | 196 | -8.280% |
| 2026-08-31 | 16.3100 | 16.3100 | 15.8500 | 15.8500 | -3.354% | 3 | 196 | -9.148% |
| 2026-08-28 | 16.1200 | 16.5500 | 16.1200 | 16.4000 | +1.990% | 4 | 195 | -12.195% |
| 2026-08-27 | 14.8000 | 16.0800 | 14.5600 | 16.0800 | -10.418% | 6 | 198 | -10.448% |
| 2026-08-26 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -3.753% | 9 | 189 | -19.777% |
| 2026-08-21 | 17.6100 | 18.6500 | 17.6100 | 18.6500 | +6.026% | 16 | 188 | -22.788% |
| 2026-08-19 | 17.9000 | 17.9000 | 17.5900 | 17.5900 | -1.457% | 2 | 187 | -18.135% |
| 2026-08-18 | 17.9600 | 17.9600 | 17.8500 | 17.8500 | +25.527% | 3 | 184 | -19.328% |
| 2026-08-17 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -3.265% | 1 | 183 | +1.266% |
| 2026-08-14 | 14.7500 | 14.7500 | 14.7000 | 14.7000 | +1.379% | 17 | 172 | -2.041% |
| 2026-08-13 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -8.920% | 1 | 171 | -0.690% |
| 2026-08-12 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | -3.104% | 1 | 171 | -9.548% |
| 2026-08-11 | 16.6500 | 16.6500 | 16.4300 | 16.4300 | -5.029% | 6 | 172 | -12.355% |
| 2026-08-10 | 17.9500 | 17.9500 | 17.3000 | 17.3000 | -3.621% | 2 | 172 | -16.763% |
| 2026-08-07 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -11.576% | 1 | 172 | -19.777% |
| 2026-08-05 | 20.4500 | 20.4500 | 20.3000 | 20.3000 | -23.396% | 2 | 173 | -29.064% |
| 2026-08-03 | 28.4000 | 28.4000 | 26.5000 | 26.5000 | +20.455% | 3 | 172 | -45.660% |
| 2026-07-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -13.995% | 2 | 170 | -34.545% |
| 2026-07-30 | 26.1000 | 26.1000 | 25.5800 | 25.5800 | -19.762% | 4 | 170 | -43.706% |
| 2026-07-29 | 29.3300 | 31.8800 | 29.3300 | 31.8800 | +12.254% | 3 | 168 | -54.831% |
| 2026-07-28 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +3.650% | 4 | 164 | -49.296% |
| 2026-07-27 | 27.3000 | 27.4000 | 27.3000 | 27.4000 | +4.064% | 55 | 109 | -47.445% |
| 2026-07-24 | 26.3200 | 26.3300 | 26.3200 | 26.3300 | +2.451% | 2 | 108 | -45.310% |
| 2026-07-21 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -14.901% | 1 | 109 | -43.969% |
| 2026-07-17 | 32.0000 | 32.0000 | 30.2000 | 30.2000 | -1.307% | 2 | 110 | -52.318% |
| 2026-07-16 | 28.9400 | 30.8500 | 28.9400 | 30.6000 | +14.137% | 54 | 57 | -52.941% |
| 2026-07-15 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | +8.851% | 1 | 56 | -46.289% |
| 2026-07-13 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | +15.471% | 1 | 55 | -41.535% |
| 2026-07-09 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | -16.680% | 1 | 54 | -32.489% |
| 2026-07-08 | 25.6000 | 25.6500 | 25.5500 | 25.6000 | +20.188% | 9 | 45 | -43.750% |
| 2026-07-02 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +14.516% | 9 | 36 | -32.394% |
| 2026-06-30 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +6.897% | 3 | 33 | -22.581% |
| 2026-06-22 | 17.0000 | 17.4000 | 17.0000 | 17.4000 | +8.411% | 4 | 32 | -17.241% |
| 2026-06-17 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -34.221% | 1 | 32 | -10.280% |
| 2026-06-10 | 24.4500 | 24.4500 | 24.4000 | 24.4000 | -1.929% | 3 | 29 | -40.984% |
| 2026-06-09 | 24.8700 | 24.8800 | 24.8700 | 24.8800 | +32.552% | 5 | 24 | -42.122% |
| 2026-06-03 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | +2.568% | 1 | 23 | -23.282% |
| 2026-06-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -24.066% | 1 | 24 | -21.311% |
| 2026-05-27 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +2.335% | 2 | 24 | -40.249% |
| 2026-05-21 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -22.787% | 2 | 22 | -38.854% |
| 2026-05-07 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +3.075% | 2 | 22 | -52.787% |
| 2026-05-06 | 28.6000 | 29.5900 | 28.3300 | 29.5900 | -15.457% | 12 | 26 | -51.335% |
| 2026-05-04 | 34.1000 | 35.0000 | 33.8000 | 35.0000 | +7.692% | 12 | 15 | -58.857% |
| 2026-05-01 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -7.670% | 1 | 15 | -55.692% |
| 2026-04-30 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +26.210% | 2 | 13 | -59.091% |
| 2026-04-24 | 27.8900 | 27.8900 | 27.8900 | 27.8900 | -15.613% | 10 | 13 | -48.369% |
| 2026-04-23 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -3.924% | 1 | 3 | -56.430% |
| 2026-04-22 | 34.3500 | 34.4000 | 34.3500 | 34.4000 | -45.267% | 3 | 2 | -58.140% |
| 2026-03-19 | 62.8500 | 62.8500 | 62.8500 | 62.8500 | +3.833% | 1 | 1 | -77.088% |
| 2026-03-18 | 60.5300 | 60.5300 | 60.5300 | 60.5300 | 0.000% | 1 | 1 | -76.210% |