ARM270319P00230000
ARM Mar 19 2027 230.00 Put
optionOPRA
EODOct 20, 2026
38.05USD2Vol1,906OI
ARM270319P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 37.95 | 38.05 | 37.95 | 38.05 | +12.077% | 2 | 1,914 | 0.000% |
| 2026-10-19 | 33.72 | 34.06 | 33.55 | 33.95 | -4.231% | 6 | 1,912 | +12.077% |
| 2026-10-16 | 33.70 | 35.50 | 32.81 | 35.45 | +20.414% | 12 | 1,913 | +7.334% |
| 2026-10-15 | 35.34 | 36.49 | 29.44 | 29.44 | -9.220% | 5 | 1,910 | +29.246% |
| 2026-10-14 | 30.00 | 32.43 | 29.80 | 32.43 | +16.237% | 151 | 1,760 | +17.330% |
| 2026-10-13 | 28.80 | 28.80 | 27.90 | 27.90 | +6.979% | 3 | 1,760 | +36.380% |
| 2026-10-12 | 26.20 | 26.20 | 25.80 | 26.08 | +11.692% | 3 | 1,759 | +45.897% |
| 2026-10-09 | 23.80 | 23.80 | 23.26 | 23.35 | -0.638% | 29 | 1,782 | +62.955% |
| 2026-10-08 | 20.20 | 23.50 | 20.00 | 23.50 | +35.213% | 5 | 1,779 | +61.915% |
| 2026-10-07 | 17.38 | 17.38 | 17.38 | 17.38 | +3.761% | 1 | 1,778 | +118.930% |
| 2026-10-06 | 16.75 | 16.75 | 16.75 | 16.75 | -7.202% | 25 | 1,803 | +127.164% |
| 2026-10-02 | 18.80 | 18.80 | 17.75 | 18.05 | -15.258% | 409 | 1,437 | +110.803% |
| 2026-10-01 | 22.55 | 22.90 | 21.30 | 21.30 | -10.164% | 68 | 1,392 | +78.638% |
| 2026-09-30 | 23.00 | 23.71 | 23.00 | 23.71 | +9.263% | 3 | 1,391 | +60.481% |
| 2026-09-29 | 22.30 | 22.30 | 21.70 | 21.70 | -13.026% | 2 | 1,392 | +75.346% |
| 2026-09-28 | 25.20 | 25.35 | 24.95 | 24.95 | +34.865% | 10 | 1,383 | +52.505% |
| 2026-09-25 | 18.50 | 18.50 | 18.50 | 18.50 | -11.271% | 26 | 1,364 | +105.676% |
| 2026-09-24 | 18.90 | 20.85 | 18.90 | 20.85 | +22.647% | 8 | 1,356 | +82.494% |
| 2026-09-23 | 17.00 | 17.00 | 17.00 | 17.00 | -1.734% | 1 | 1,355 | +123.824% |
| 2026-09-22 | 18.25 | 18.25 | 17.25 | 17.30 | -15.029% | 269 | 1,573 | +119.942% |
| 2026-09-21 | 21.38 | 21.65 | 20.36 | 20.36 | -27.673% | 11 | 1,571 | +86.886% |
| 2026-09-18 | 28.72 | 28.80 | 28.15 | 28.15 | -7.553% | 37 | 1,539 | +35.169% |
| 2026-09-17 | 30.00 | 30.75 | 30.00 | 30.45 | -16.000% | 34 | 1,533 | +24.959% |
| 2026-09-16 | 36.25 | 36.25 | 36.25 | 36.25 | +4.317% | 10 | 1,543 | +4.966% |
| 2026-09-15 | 34.90 | 34.96 | 34.60 | 34.75 | -5.055% | 17 | 1,532 | +9.496% |
| 2026-09-14 | 37.45 | 37.45 | 36.60 | 36.60 | +23.649% | 9 | 1,531 | +3.962% |
| 2026-09-11 | 32.25 | 32.25 | 29.60 | 29.60 | -7.355% | 8 | 1,532 | +28.547% |
| 2026-09-08 | 32.25 | 32.77 | 31.65 | 31.95 | -12.225% | 36 | 1,534 | +19.092% |
| 2026-09-03 | 39.85 | 39.85 | 36.40 | 36.40 | -6.905% | 2 | 1,534 | +4.533% |
| 2026-09-02 | 39.89 | 39.89 | 39.10 | 39.10 | +1.823% | 4 | 1,533 | -2.685% |
| 2026-09-01 | 40.52 | 40.52 | 38.40 | 38.40 | +0.261% | 3 | 1,535 | -0.911% |
| 2026-08-31 | 38.33 | 38.35 | 38.25 | 38.30 | -1.669% | 26 | 1,538 | -0.653% |
| 2026-08-28 | 39.00 | 39.10 | 38.90 | 38.95 | +0.542% | 328 | 1,287 | -2.311% |
| 2026-08-26 | 41.00 | 41.00 | 38.74 | 38.74 | -3.416% | 354 | 935 | -1.781% |
| 2026-08-25 | 40.11 | 40.11 | 40.11 | 40.11 | -10.668% | 10 | 941 | -5.136% |
| 2026-08-24 | 44.14 | 44.90 | 44.14 | 44.90 | +12.673% | 4 | 938 | -15.256% |
| 2026-08-20 | 39.90 | 39.90 | 39.85 | 39.85 | -0.375% | 8 | 930 | -4.517% |
| 2026-08-19 | 41.13 | 41.13 | 40.00 | 40.00 | +0.553% | 3 | 927 | -4.875% |
| 2026-08-18 | 37.95 | 39.78 | 37.95 | 39.78 | +26.688% | 4 | 927 | -4.349% |
| 2026-08-13 | 34.10 | 34.10 | 31.40 | 31.40 | -13.260% | 625 | 336 | +21.178% |
| 2026-08-12 | 36.20 | 36.20 | 36.20 | 36.20 | +1.972% | 2 | 338 | +5.110% |
| 2026-08-11 | 35.50 | 35.50 | 35.50 | 35.50 | -6.332% | 1 | 337 | +7.183% |
| 2026-08-10 | 38.63 | 38.63 | 37.90 | 37.90 | +1.067% | 36 | 346 | +0.396% |
| 2026-08-06 | 37.50 | 37.50 | 37.50 | 37.50 | -9.091% | 2 | 344 | +1.467% |
| 2026-08-04 | 43.00 | 43.00 | 41.25 | 41.25 | -20.673% | 17 | 335 | -7.758% |
| 2026-08-03 | 55.33 | 55.56 | 52.00 | 52.00 | +5.820% | 4 | 331 | -26.827% |
| 2026-07-31 | 49.14 | 49.14 | 49.14 | 49.14 | -8.730% | 2 | 329 | -22.568% |
| 2026-07-30 | 53.85 | 53.85 | 53.84 | 53.84 | -3.857% | 4 | 329 | -29.328% |
| 2026-07-29 | 56.65 | 57.15 | 56.00 | 56.00 | +2.752% | 7 | 322 | -32.054% |
| 2026-07-28 | 56.45 | 56.45 | 54.45 | 54.50 | +5.764% | 162 | 180 | -30.183% |
| 2026-07-27 | 51.53 | 51.53 | 51.53 | 51.53 | -0.904% | 6 | 180 | -26.160% |
| 2026-07-17 | 52.00 | 52.00 | 52.00 | 52.00 | -8.257% | 15 | 165 | -26.827% |
| 2026-07-16 | 55.70 | 56.68 | 55.08 | 56.68 | +12.572% | 31 | 135 | -32.869% |
| 2026-07-14 | 50.00 | 50.35 | 50.00 | 50.35 | +12.388% | 6 | 129 | -24.429% |
| 2026-07-13 | 47.00 | 47.00 | 44.56 | 44.80 | +4.795% | 60 | 69 | -15.067% |
| 2026-07-10 | 42.75 | 42.75 | 42.75 | 42.75 | +3.636% | 5 | 64 | -10.994% |
| 2026-07-09 | 41.25 | 41.25 | 41.25 | 41.25 | -13.066% | 5 | 64 | -7.758% |
| 2026-07-08 | 47.00 | 47.45 | 46.95 | 47.45 | +6.034% | 17 | 50 | -19.810% |
| 2026-07-07 | 44.75 | 44.75 | 44.75 | 44.75 | +5.170% | 1 | 50 | -14.972% |
| 2026-07-02 | 41.00 | 42.55 | 41.00 | 42.55 | +10.233% | 2 | 49 | -10.576% |
| 2026-07-01 | 38.55 | 38.60 | 38.55 | 38.60 | -5.508% | 5 | 44 | -1.425% |
| 2026-06-29 | 40.85 | 40.85 | 40.85 | 40.85 | -0.536% | 1 | 44 | -6.854% |
| 2026-06-26 | 41.07 | 41.07 | 41.07 | 41.07 | +5.308% | 1 | 44 | -7.353% |
| 2026-06-24 | 39.00 | 39.00 | 39.00 | 39.00 | +5.405% | 1 | 44 | -2.436% |
| 2026-06-23 | 37.00 | 37.00 | 37.00 | 37.00 | +12.121% | 2 | 46 | +2.838% |
| 2026-06-22 | 33.00 | 33.00 | 33.00 | 33.00 | -7.303% | 1 | 46 | +15.303% |
| 2026-06-12 | 38.25 | 38.30 | 35.35 | 35.60 | -16.137% | 4 | 48 | +6.882% |
| 2026-06-11 | 42.45 | 42.45 | 42.45 | 42.45 | -1.394% | 1 | 49 | -10.365% |
| 2026-06-09 | 41.25 | 46.25 | 41.25 | 43.05 | +11.327% | 6 | 46 | -11.614% |
| 2026-06-08 | 39.50 | 39.50 | 38.67 | 38.67 | +13.302% | 2 | 44 | -1.603% |
| 2026-06-01 | 33.65 | 34.13 | 33.65 | 34.13 | -17.660% | 3 | 47 | +11.485% |
| 2026-05-22 | 41.45 | 41.45 | 41.45 | 41.45 | -6.137% | 2 | 45 | -8.203% |
| 2026-05-21 | 44.10 | 44.16 | 44.10 | 44.16 | -11.927% | 10 | 46 | -13.836% |
| 2026-05-20 | 50.14 | 50.14 | 50.14 | 50.14 | -16.642% | 10 | 46 | -24.112% |
| 2026-05-15 | 60.70 | 60.70 | 60.15 | 60.15 | +9.324% | 22 | 33 | -36.741% |
| 2026-05-14 | 56.35 | 56.35 | 55.02 | 55.02 | -2.963% | 3 | 34 | -30.843% |
| 2026-05-13 | 57.45 | 57.80 | 56.30 | 56.70 | -3.077% | 52 | 68 | -32.892% |
| 2026-05-08 | 56.60 | 60.20 | 56.60 | 58.50 | -2.985% | 69 | 12 | -34.957% |
| 2026-05-07 | 57.69 | 60.60 | 57.25 | 60.30 | +11.667% | 11 | 7 | -36.899% |
| 2026-05-06 | 54.00 | 54.00 | 54.00 | 54.00 | -12.409% | 1 | 7 | -29.537% |
| 2026-04-30 | 61.70 | 61.80 | 61.65 | 61.65 | -8.667% | 5 | 3 | -38.281% |
| 2026-04-28 | 67.00 | 67.50 | 67.00 | 67.50 | +7.656% | 2 | 2 | -43.630% |
| 2026-04-27 | 59.00 | 62.70 | 59.00 | 62.70 | +16.004% | 4 | 4 | -39.314% |
| 2026-04-24 | 58.00 | 58.00 | 53.30 | 54.05 | 0.000% | 5 | 4 | -29.602% |