ARM270319P00220000
ARM Mar 19 2027 220.00 Put
optionOPRA
EODOct 20, 2026
33.50USD+12.416%(+3.70)811Vol4,242OI
ARM270319P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 34.75 | 34.75 | 30.95 | 33.50 | +12.416% | 811 | 3,446 | 0.000% |
| 2026-10-19 | 28.56 | 29.85 | 28.56 | 29.80 | +0.337% | 9 | 3,442 | +12.416% |
| 2026-10-16 | 27.58 | 29.70 | 27.58 | 29.70 | +5.021% | 31 | 3,440 | +12.795% |
| 2026-10-15 | 28.30 | 28.30 | 28.28 | 28.28 | +3.666% | 2 | 3,438 | +18.458% |
| 2026-10-14 | 24.85 | 27.28 | 24.55 | 27.28 | +17.637% | 21 | 3,439 | +22.801% |
| 2026-10-13 | 19.80 | 23.65 | 19.80 | 23.19 | +7.212% | 107 | 3,390 | +44.459% |
| 2026-10-12 | 20.55 | 21.63 | 20.40 | 21.63 | +12.950% | 609 | 2,789 | +54.877% |
| 2026-10-09 | 19.40 | 19.95 | 19.15 | 19.15 | +1.376% | 737 | 2,056 | +74.935% |
| 2026-10-08 | 17.07 | 18.89 | 16.84 | 18.89 | +25.933% | 8 | 2,052 | +77.343% |
| 2026-10-07 | 14.30 | 15.00 | 14.30 | 15.00 | +10.294% | 2 | 2,051 | +123.333% |
| 2026-10-06 | 13.95 | 13.95 | 13.40 | 13.60 | -5.882% | 5 | 2,050 | +146.324% |
| 2026-10-05 | 15.40 | 15.40 | 14.44 | 14.45 | -6.774% | 6 | 2,048 | +131.834% |
| 2026-10-02 | 15.50 | 15.50 | 15.50 | 15.50 | -15.531% | 2 | 2,046 | +116.129% |
| 2026-10-01 | 18.35 | 18.35 | 18.35 | 18.35 | -8.250% | 1 | 2,046 | +82.561% |
| 2026-09-30 | 20.00 | 20.00 | 20.00 | 20.00 | +10.132% | 1 | 1,945 | +67.500% |
| 2026-09-29 | 18.80 | 18.80 | 18.16 | 18.16 | -10.980% | 205 | 1,930 | +84.471% |
| 2026-09-28 | 21.00 | 21.00 | 20.00 | 20.40 | +25.000% | 195 | 1,748 | +64.216% |
| 2026-09-24 | 16.32 | 16.32 | 16.32 | 16.32 | +14.126% | 1 | 1,747 | +105.270% |
| 2026-09-23 | 13.83 | 14.30 | 13.83 | 14.30 | -1.243% | 12 | 1,735 | +134.266% |
| 2026-09-22 | 15.17 | 15.41 | 14.48 | 14.48 | -6.278% | 9 | 1,737 | +131.354% |
| 2026-09-21 | 17.88 | 17.88 | 15.45 | 15.45 | -34.617% | 7 | 1,734 | +116.828% |
| 2026-09-18 | 24.75 | 24.75 | 22.75 | 23.63 | -8.233% | 14 | 1,733 | +41.769% |
| 2026-09-17 | 25.65 | 26.35 | 25.65 | 25.75 | -11.906% | 5 | 1,731 | +30.097% |
| 2026-09-16 | 28.79 | 29.23 | 28.79 | 29.23 | -5.097% | 3 | 1,729 | +14.608% |
| 2026-09-14 | 31.15 | 31.15 | 30.80 | 30.80 | +13.028% | 2 | 1,728 | +8.766% |
| 2026-09-11 | 27.25 | 27.25 | 27.25 | 27.25 | -3.369% | 1 | 1,728 | +22.936% |
| 2026-09-10 | 28.10 | 28.90 | 28.10 | 28.20 | +6.415% | 53 | 1,689 | +18.794% |
| 2026-09-09 | 25.85 | 26.50 | 25.85 | 26.50 | -2.033% | 4 | 1,686 | +26.415% |
| 2026-09-08 | 26.50 | 27.90 | 26.50 | 27.05 | -2.698% | 6 | 1,688 | +23.845% |
| 2026-09-04 | 27.80 | 27.80 | 27.80 | 27.80 | -14.277% | 1 | 1,689 | +20.504% |
| 2026-09-03 | 32.33 | 32.43 | 32.33 | 32.43 | -2.962% | 2 | 1,689 | +3.299% |
| 2026-09-02 | 33.40 | 33.42 | 33.28 | 33.42 | +0.663% | 13 | 1,701 | +0.239% |
| 2026-09-01 | 34.81 | 34.81 | 33.10 | 33.20 | +6.070% | 30 | 1,701 | +0.904% |
| 2026-08-31 | 33.00 | 33.05 | 31.30 | 31.30 | -4.427% | 111 | 1,599 | +7.029% |
| 2026-08-28 | 33.00 | 33.00 | 32.75 | 32.75 | +11.017% | 2 | 1,597 | +2.290% |
| 2026-08-27 | 29.00 | 29.50 | 29.00 | 29.50 | -21.854% | 2 | 1,599 | +13.559% |
| 2026-08-24 | 38.30 | 38.30 | 37.75 | 37.75 | +3.851% | 13 | 1,586 | -11.258% |
| 2026-08-21 | 36.35 | 36.35 | 36.35 | 36.35 | +1.338% | 1 | 1,585 | -7.840% |
| 2026-08-20 | 36.50 | 36.50 | 35.87 | 35.87 | +0.702% | 2 | 1,583 | -6.607% |
| 2026-08-19 | 35.50 | 36.05 | 35.13 | 35.62 | +2.356% | 1,164 | 1,016 | -5.952% |
| 2026-08-18 | 35.25 | 35.45 | 34.80 | 34.80 | +20.000% | 427 | 593 | -3.736% |
| 2026-08-17 | 28.90 | 29.00 | 28.90 | 29.00 | -1.024% | 2 | 592 | +15.517% |
| 2026-08-14 | 29.15 | 29.30 | 29.14 | 29.30 | +3.754% | 12 | 582 | +14.334% |
| 2026-08-13 | 28.24 | 28.24 | 28.24 | 28.24 | -9.196% | 2 | 582 | +18.626% |
| 2026-08-12 | 31.10 | 31.10 | 31.10 | 31.10 | -7.192% | 2 | 582 | +7.717% |
| 2026-08-10 | 33.51 | 33.51 | 33.51 | 33.51 | -1.817% | 2 | 580 | -0.030% |
| 2026-08-07 | 34.13 | 34.13 | 34.13 | 34.13 | -8.597% | 1 | 581 | -1.846% |
| 2026-08-04 | 38.95 | 39.05 | 37.34 | 37.34 | -30.595% | 7 | 576 | -10.284% |
| 2026-07-29 | 50.89 | 53.80 | 49.88 | 53.80 | +7.342% | 595 | 80 | -37.732% |
| 2026-07-28 | 50.12 | 50.12 | 50.12 | 50.12 | +8.368% | 1 | 80 | -33.160% |
| 2026-07-20 | 46.25 | 46.25 | 46.25 | 46.25 | -2.632% | 1 | 80 | -27.568% |
| 2026-07-17 | 47.50 | 47.50 | 47.50 | 47.50 | -4.791% | 1 | 79 | -29.474% |
| 2026-07-16 | 50.20 | 50.20 | 49.53 | 49.89 | +11.362% | 25 | 55 | -32.852% |
| 2026-07-15 | 44.80 | 44.80 | 44.80 | 44.80 | -0.775% | 2 | 55 | -25.223% |
| 2026-07-14 | 43.00 | 45.15 | 43.00 | 45.15 | +10.798% | 7 | 55 | -25.803% |
| 2026-07-13 | 41.25 | 41.25 | 40.75 | 40.75 | +13.194% | 7 | 52 | -17.791% |
| 2026-07-09 | 37.15 | 37.15 | 36.00 | 36.00 | -14.327% | 14 | 51 | -6.944% |
| 2026-07-08 | 42.65 | 42.65 | 42.02 | 42.02 | +3.753% | 2 | 51 | -20.276% |
| 2026-07-07 | 41.15 | 41.15 | 40.30 | 40.50 | +5.993% | 5 | 50 | -17.284% |
| 2026-07-02 | 34.70 | 38.21 | 34.70 | 38.21 | +10.754% | 12 | 39 | -12.327% |
| 2026-06-29 | 38.50 | 38.99 | 34.50 | 34.50 | -5.350% | 9 | 32 | -2.899% |
| 2026-06-26 | 36.45 | 36.45 | 36.45 | 36.45 | +24.191% | 1 | 32 | -8.093% |
| 2026-06-22 | 29.35 | 29.35 | 29.35 | 29.35 | -24.666% | 5 | 32 | +14.140% |
| 2026-06-09 | 37.45 | 38.96 | 37.45 | 38.96 | +26.084% | 12 | 22 | -14.014% |
| 2026-06-02 | 30.90 | 30.90 | 30.90 | 30.90 | +3.344% | 1 | 22 | +8.414% |
| 2026-06-01 | 28.85 | 29.90 | 28.85 | 29.90 | -10.318% | 3 | 20 | +12.040% |
| 2026-05-29 | 33.34 | 33.34 | 33.34 | 33.34 | -9.402% | 1 | 21 | +0.480% |
| 2026-05-26 | 36.60 | 36.80 | 36.60 | 36.80 | -16.761% | 2 | 22 | -8.967% |
| 2026-05-20 | 45.00 | 45.00 | 44.21 | 44.21 | -19.909% | 2 | 20 | -24.225% |
| 2026-05-12 | 55.20 | 55.20 | 55.20 | 55.20 | +6.461% | 2 | 18 | -39.312% |
| 2026-05-07 | 51.85 | 51.85 | 51.85 | 51.85 | -7.328% | 1 | 18 | -35.391% |
| 2026-04-30 | 57.90 | 57.90 | 54.65 | 55.95 | -7.901% | 13 | 6 | -40.125% |
| 2026-04-29 | 61.05 | 61.05 | 60.75 | 60.75 | +0.830% | 4 | 5 | -44.856% |
| 2026-04-28 | 60.25 | 60.25 | 60.25 | 60.25 | +7.820% | 2 | 7 | -44.398% |
| 2026-04-27 | 55.88 | 55.88 | 55.88 | 55.88 | +2.251% | 2 | 5 | -40.050% |
| 2026-04-23 | 54.65 | 54.65 | 54.65 | 54.65 | 0.000% | 5 | 5 | -38.701% |