ARM270319P00200000
ARM Mar 19 2027 200.00 Put
optionOPRA
EODOct 20, 2026
22.90USD+13.086%(+2.65)13Vol5,568OI
ARM270319P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 23.7500 | 23.7500 | 21.9000 | 22.9000 | +13.086% | 13 | 5,569 | 0.000% |
| 2026-10-19 | 20.0300 | 20.5500 | 19.2500 | 20.2500 | -5.858% | 27 | 5,555 | +13.086% |
| 2026-10-16 | 18.7500 | 21.5100 | 18.6500 | 21.5100 | +14.720% | 5 | 5,303 | +6.462% |
| 2026-10-15 | 20.0700 | 20.2500 | 18.7500 | 18.7500 | +0.536% | 812 | 4,741 | +22.133% |
| 2026-10-14 | 15.8400 | 18.6500 | 15.8000 | 18.6500 | +36.131% | 268 | 4,879 | +22.788% |
| 2026-10-13 | 14.6500 | 15.7000 | 12.9000 | 13.7000 | -1.083% | 898 | 4,586 | +67.153% |
| 2026-10-12 | 13.7000 | 14.2000 | 13.7000 | 13.8500 | +6.950% | 692 | 4,081 | +65.343% |
| 2026-10-09 | 13.1000 | 13.1000 | 12.9100 | 12.9500 | +5.456% | 14 | 4,081 | +76.834% |
| 2026-10-08 | 10.5500 | 12.2800 | 10.5500 | 12.2800 | +34.208% | 2 | 4,081 | +86.482% |
| 2026-10-07 | 9.5500 | 9.7600 | 9.1500 | 9.1500 | +2.809% | 13 | 4,085 | +150.273% |
| 2026-10-06 | 8.7500 | 8.9000 | 8.6200 | 8.9000 | -8.718% | 21 | 4,092 | +157.303% |
| 2026-10-05 | 10.2700 | 10.2700 | 9.5900 | 9.7500 | -3.941% | 45 | 4,130 | +134.872% |
| 2026-10-02 | 10.0000 | 10.5000 | 10.0000 | 10.1500 | -16.254% | 21 | 4,138 | +125.616% |
| 2026-10-01 | 12.5000 | 12.5000 | 10.6000 | 12.1200 | -10.948% | 31 | 4,131 | +88.944% |
| 2026-09-30 | 13.6000 | 13.6100 | 13.6000 | 13.6100 | +7.165% | 2 | 4,130 | +68.259% |
| 2026-09-29 | 12.4900 | 12.7000 | 12.4900 | 12.7000 | -9.929% | 5 | 4,132 | +80.315% |
| 2026-09-28 | 14.1200 | 15.0000 | 14.1000 | 14.1000 | +27.027% | 14 | 4,120 | +62.411% |
| 2026-09-25 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | -10.121% | 6 | 4,116 | +106.306% |
| 2026-09-24 | 10.5500 | 12.5500 | 10.5500 | 12.3500 | +28.378% | 49 | 4,099 | +85.425% |
| 2026-09-23 | 9.6500 | 9.6500 | 9.6200 | 9.6200 | -4.183% | 15 | 4,084 | +138.046% |
| 2026-09-22 | 10.5700 | 10.5700 | 9.6500 | 10.0400 | -9.631% | 309 | 4,309 | +128.088% |
| 2026-09-21 | 12.4400 | 12.5300 | 11.1100 | 11.1100 | -29.236% | 37 | 4,299 | +106.121% |
| 2026-09-18 | 16.9000 | 16.9000 | 15.7000 | 15.7000 | -10.795% | 747 | 3,633 | +45.860% |
| 2026-09-17 | 18.1000 | 18.3300 | 17.6000 | 17.6000 | -15.017% | 45 | 3,620 | +30.114% |
| 2026-09-16 | 20.1500 | 20.8400 | 20.0000 | 20.7100 | -0.433% | 17 | 3,623 | +10.575% |
| 2026-09-15 | 20.0000 | 21.0500 | 20.0000 | 20.8000 | -8.127% | 6 | 3,622 | +10.096% |
| 2026-09-14 | 22.2000 | 23.1000 | 21.9000 | 22.6400 | +28.709% | 384 | 3,393 | +1.148% |
| 2026-09-11 | 19.1200 | 19.2500 | 17.1900 | 17.5900 | -11.162% | 34 | 3,418 | +30.188% |
| 2026-09-10 | 20.1000 | 20.2000 | 19.5000 | 19.8000 | +7.085% | 46 | 3,376 | +15.657% |
| 2026-09-09 | 19.0100 | 19.0100 | 18.4900 | 18.4900 | -5.179% | 2 | 3,375 | +23.851% |
| 2026-09-08 | 18.8500 | 19.5000 | 18.6900 | 19.5000 | -2.985% | 15 | 3,377 | +17.436% |
| 2026-09-04 | 19.4500 | 20.1000 | 19.4000 | 20.1000 | -5.987% | 13 | 3,375 | +13.930% |
| 2026-09-03 | 24.9000 | 24.9000 | 21.3800 | 21.3800 | -12.377% | 979 | 3,185 | +7.109% |
| 2026-09-02 | 24.4000 | 24.4500 | 24.4000 | 24.4000 | +5.445% | 10 | 3,183 | -6.148% |
| 2026-09-01 | 24.8500 | 24.8500 | 23.1400 | 23.1400 | +2.616% | 288 | 3,042 | -1.037% |
| 2026-08-31 | 23.5200 | 23.8000 | 22.5500 | 22.5500 | -6.625% | 592 | 2,817 | +1.552% |
| 2026-08-28 | 23.8500 | 24.5000 | 23.8500 | 24.1500 | +0.416% | 6 | 2,813 | -5.176% |
| 2026-08-26 | 26.1000 | 26.3500 | 24.0500 | 24.0500 | -7.854% | 21 | 2,807 | -4.782% |
| 2026-08-25 | 26.3300 | 26.3700 | 25.5000 | 26.1000 | -4.675% | 721 | 2,321 | -12.261% |
| 2026-08-24 | 28.8500 | 28.8500 | 27.2000 | 27.3800 | +3.126% | 666 | 1,689 | -16.362% |
| 2026-08-21 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +2.907% | 4 | 1,685 | -13.748% |
| 2026-08-20 | 26.5000 | 26.5000 | 25.8000 | 25.8000 | +2.789% | 22 | 1,685 | -11.240% |
| 2026-08-18 | 25.6000 | 25.6000 | 25.0000 | 25.1000 | +20.673% | 72 | 1,677 | -8.765% |
| 2026-08-17 | 20.3500 | 20.8000 | 20.3500 | 20.8000 | -1.375% | 12 | 1,675 | +10.096% |
| 2026-08-14 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | -2.180% | 1 | 1,675 | +8.582% |
| 2026-08-13 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | -0.645% | 2 | 1,674 | +6.215% |
| 2026-08-12 | 22.6300 | 22.6300 | 21.7000 | 21.7000 | -11.429% | 6 | 1,669 | +5.530% |
| 2026-08-10 | 24.8900 | 24.8900 | 24.4000 | 24.5000 | +1.240% | 29 | 1,659 | -6.531% |
| 2026-08-07 | 25.7500 | 25.7500 | 23.8600 | 24.2000 | -4.158% | 42 | 1,651 | -5.372% |
| 2026-08-06 | 24.3800 | 25.2500 | 24.3800 | 25.2500 | -8.812% | 21 | 1,653 | -9.307% |
| 2026-08-05 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | +0.472% | 1 | 1,654 | -17.299% |
| 2026-08-04 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | -21.077% | 20 | 1,646 | -16.909% |
| 2026-08-03 | 34.9200 | 34.9200 | 34.9200 | 34.9200 | +3.929% | 2 | 1,644 | -34.422% |
| 2026-07-31 | 33.4200 | 33.6000 | 33.4200 | 33.6000 | -4.274% | 3 | 1,643 | -31.845% |
| 2026-07-30 | 31.6000 | 35.6500 | 31.6000 | 35.1000 | -15.686% | 8 | 1,645 | -34.758% |
| 2026-07-29 | 38.8600 | 41.6300 | 38.7100 | 41.6300 | +8.951% | 846 | 1,952 | -44.992% |
| 2026-07-28 | 40.1500 | 40.1500 | 38.2100 | 38.2100 | +3.691% | 7 | 1,949 | -40.068% |
| 2026-07-27 | 37.4500 | 37.4500 | 36.8500 | 36.8500 | +5.286% | 8 | 1,947 | -37.856% |
| 2026-07-24 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +6.061% | 3 | 1,944 | -34.571% |
| 2026-07-21 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -10.811% | 10 | 1,934 | -30.606% |
| 2026-07-20 | 36.0000 | 37.0000 | 36.0000 | 37.0000 | -2.887% | 2 | 1,933 | -38.108% |
| 2026-07-17 | 38.7500 | 40.1700 | 37.6500 | 38.1000 | -4.511% | 90 | 1,927 | -39.895% |
| 2026-07-16 | 38.9000 | 40.5000 | 38.9000 | 39.9000 | +9.016% | 196 | 1,898 | -42.607% |
| 2026-07-15 | 35.0000 | 37.2700 | 34.9500 | 36.6000 | +5.082% | 5 | 1,897 | -37.432% |
| 2026-07-14 | 35.4600 | 35.4600 | 34.8300 | 34.8300 | +10.222% | 6 | 1,894 | -34.252% |
| 2026-07-13 | 31.0000 | 32.7400 | 31.0000 | 31.6000 | -4.532% | 5 | 1,893 | -27.532% |
| 2026-07-08 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | +1.690% | 1 | 1,894 | -30.816% |
| 2026-07-07 | 32.7000 | 32.7000 | 32.4500 | 32.5500 | +20.556% | 16 | 1,884 | -29.647% |
| 2026-07-02 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +1.124% | 20 | 1,884 | -15.185% |
| 2026-07-01 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +5.826% | 10 | 1,884 | -14.232% |
| 2026-06-30 | 25.7200 | 25.7200 | 25.2300 | 25.2300 | -2.019% | 3 | 1,881 | -9.235% |
| 2026-06-29 | 26.1800 | 26.1800 | 25.7100 | 25.7500 | -4.841% | 20 | 1,861 | -11.068% |
| 2026-06-24 | 26.5000 | 27.0600 | 26.5000 | 27.0600 | +2.190% | 6 | 1,856 | -15.373% |
| 2026-06-23 | 25.8000 | 26.4800 | 25.1800 | 26.4800 | +17.168% | 478 | 1,457 | -13.520% |
| 2026-06-22 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +11.660% | 1 | 1,456 | +1.327% |
| 2026-06-18 | 20.2300 | 20.2400 | 20.2300 | 20.2400 | -6.079% | 2 | 1,458 | +13.142% |
| 2026-06-16 | 20.8000 | 21.7000 | 20.8000 | 21.5500 | +0.701% | 12 | 1,468 | +6.265% |
| 2026-06-15 | 23.0000 | 23.0000 | 21.3500 | 21.4000 | -13.185% | 36 | 1,462 | +7.009% |
| 2026-06-12 | 25.8200 | 26.2500 | 24.6500 | 24.6500 | -16.695% | 67 | 1,458 | -7.099% |
| 2026-06-11 | 29.5900 | 29.5900 | 29.5900 | 29.5900 | -7.329% | 2 | 1,458 | -22.609% |
| 2026-06-10 | 31.7100 | 32.3000 | 31.7100 | 31.9300 | -1.905% | 421 | 1,043 | -28.281% |
| 2026-06-09 | 32.1600 | 32.5700 | 32.1400 | 32.5500 | +13.811% | 5 | 1,041 | -29.647% |
| 2026-06-05 | 27.1800 | 28.6000 | 26.9800 | 28.6000 | +23.542% | 78 | 971 | -19.930% |
| 2026-06-03 | 25.0000 | 25.0500 | 22.8500 | 23.1500 | -1.068% | 8 | 966 | -1.080% |
| 2026-06-01 | 22.4000 | 24.0000 | 21.8200 | 23.4000 | -10.857% | 545 | 680 | -2.137% |
| 2026-05-28 | 27.5500 | 27.5500 | 26.2000 | 26.2500 | -15.459% | 291 | 537 | -12.762% |
| 2026-05-27 | 28.0000 | 31.0500 | 28.0000 | 31.0500 | +8.415% | 5 | 540 | -26.248% |
| 2026-05-26 | 28.8300 | 28.8300 | 28.3000 | 28.6400 | -2.386% | 13 | 549 | -20.042% |
| 2026-05-22 | 30.5100 | 30.5100 | 29.3400 | 29.3400 | -1.807% | 13 | 537 | -21.950% |
| 2026-05-21 | 30.5000 | 30.5800 | 29.8800 | 29.8800 | -14.750% | 35 | 540 | -23.360% |
| 2026-05-20 | 35.8500 | 35.8500 | 35.0500 | 35.0500 | -10.243% | 21 | 524 | -34.665% |
| 2026-05-19 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | -7.683% | 300 | 224 | -41.357% |
| 2026-05-15 | 42.5000 | 42.5000 | 42.3000 | 42.3000 | -2.669% | 2 | 223 | -45.863% |
| 2026-05-12 | 43.4600 | 43.4600 | 43.4600 | 43.4600 | +7.761% | 4 | 219 | -47.308% |
| 2026-05-07 | 40.3300 | 40.3300 | 40.3300 | 40.3300 | +10.191% | 2 | 219 | -43.218% |
| 2026-05-06 | 37.5500 | 39.8500 | 36.4500 | 36.6000 | -17.157% | 24 | 195 | -37.432% |
| 2026-04-30 | 44.2100 | 44.2400 | 44.0000 | 44.1800 | +0.638% | 95 | 100 | -48.167% |
| 2026-04-27 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -1.570% | 1 | 100 | -47.836% |
| 2026-04-23 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | 0.000% | 100 | 100 | -48.655% |