ARM270319P00240000
ARM Mar 19 2027 240.00 Put
optionOPRA
EODOct 20, 2026
44.70USD+12.850%(+5.09)49Vol1,356OI
ARM270319P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 46.38 | 46.38 | 43.09 | 44.70 | +12.850% | 49 | 1,362 | 0.000% |
| 2026-10-19 | 39.61 | 39.61 | 39.61 | 39.61 | -4.208% | 1 | 1,361 | +12.850% |
| 2026-10-16 | 38.72 | 41.35 | 38.72 | 41.35 | +20.029% | 11 | 1,351 | +8.102% |
| 2026-10-15 | 42.25 | 42.25 | 34.45 | 34.45 | -9.223% | 61 | 1,394 | +29.753% |
| 2026-10-14 | 33.91 | 37.95 | 33.90 | 37.95 | +18.668% | 60 | 1,396 | +17.787% |
| 2026-10-13 | 32.05 | 32.05 | 31.98 | 31.98 | +0.598% | 2 | 1,396 | +39.775% |
| 2026-10-12 | 31.01 | 31.79 | 30.60 | 31.79 | +19.601% | 3 | 1,397 | +40.610% |
| 2026-10-09 | 26.60 | 26.60 | 26.58 | 26.58 | -0.449% | 10 | 1,390 | +68.172% |
| 2026-10-08 | 24.30 | 27.80 | 24.30 | 26.70 | +26.540% | 196 | 1,319 | +67.416% |
| 2026-10-07 | 21.10 | 21.10 | 21.10 | 21.10 | +3.279% | 1 | 1,318 | +111.848% |
| 2026-10-06 | 20.18 | 20.43 | 20.18 | 20.43 | -7.973% | 2 | 1,318 | +118.796% |
| 2026-10-02 | 22.84 | 22.84 | 22.05 | 22.20 | -13.281% | 12 | 1,329 | +101.351% |
| 2026-10-01 | 27.12 | 27.12 | 25.60 | 25.60 | -9.220% | 4 | 1,329 | +74.609% |
| 2026-09-30 | 26.65 | 28.20 | 26.60 | 28.20 | +7.634% | 57 | 1,290 | +58.511% |
| 2026-09-29 | 25.28 | 26.20 | 25.28 | 26.20 | -8.006% | 5 | 1,286 | +70.611% |
| 2026-09-28 | 30.10 | 30.10 | 28.48 | 28.48 | +23.290% | 8 | 1,288 | +56.952% |
| 2026-09-24 | 24.50 | 24.50 | 23.10 | 23.10 | +14.640% | 9 | 1,280 | +93.506% |
| 2026-09-23 | 20.15 | 20.15 | 20.15 | 20.15 | -3.727% | 1 | 1,279 | +121.836% |
| 2026-09-22 | 21.80 | 21.80 | 20.50 | 20.93 | -9.000% | 7 | 1,285 | +113.569% |
| 2026-09-21 | 25.24 | 25.24 | 23.00 | 23.00 | -31.751% | 10 | 1,285 | +94.348% |
| 2026-09-18 | 33.70 | 33.70 | 33.70 | 33.70 | -18.303% | 6 | 1,279 | +32.641% |
| 2026-09-15 | 39.50 | 41.25 | 39.50 | 41.25 | -3.055% | 7 | 1,280 | +8.364% |
| 2026-09-14 | 40.84 | 43.55 | 40.73 | 42.55 | +23.512% | 244 | 1,065 | +5.053% |
| 2026-09-11 | 37.20 | 37.20 | 34.30 | 34.45 | -6.892% | 16 | 1,060 | +29.753% |
| 2026-09-09 | 37.00 | 37.00 | 37.00 | 37.00 | +1.425% | 2 | 1,062 | +20.811% |
| 2026-09-08 | 36.48 | 36.48 | 36.48 | 36.48 | -22.957% | 3 | 1,062 | +22.533% |
| 2026-09-03 | 47.35 | 47.35 | 47.35 | 47.35 | +5.692% | 1 | 1,062 | -5.597% |
| 2026-09-02 | 44.45 | 44.80 | 44.45 | 44.80 | +0.652% | 3 | 1,062 | -0.223% |
| 2026-09-01 | 46.25 | 46.25 | 44.51 | 44.51 | +3.995% | 5 | 1,058 | +0.427% |
| 2026-08-31 | 44.15 | 44.15 | 42.80 | 42.80 | -3.604% | 15 | 1,049 | +4.439% |
| 2026-08-28 | 44.55 | 44.65 | 44.40 | 44.40 | -1.333% | 14 | 1,049 | +0.676% |
| 2026-08-26 | 47.28 | 47.28 | 45.00 | 45.00 | -8.032% | 6 | 1,052 | -0.667% |
| 2026-08-24 | 49.72 | 49.72 | 48.93 | 48.93 | +4.106% | 2 | 1,050 | -8.645% |
| 2026-08-21 | 47.00 | 47.00 | 47.00 | 47.00 | +0.642% | 1 | 1,051 | -4.894% |
| 2026-08-20 | 46.50 | 46.70 | 46.45 | 46.70 | +3.204% | 452 | 601 | -4.283% |
| 2026-08-19 | 45.25 | 45.25 | 45.25 | 45.25 | -1.266% | 1 | 601 | -1.215% |
| 2026-08-18 | 45.00 | 45.83 | 43.81 | 45.83 | +22.344% | 12 | 599 | -2.466% |
| 2026-08-17 | 37.46 | 37.46 | 37.46 | 37.46 | -0.899% | 1 | 598 | +19.327% |
| 2026-08-13 | 40.20 | 40.20 | 37.80 | 37.80 | -7.421% | 6 | 602 | +18.254% |
| 2026-08-12 | 40.80 | 40.83 | 40.80 | 40.83 | -5.267% | 5 | 607 | +9.478% |
| 2026-08-10 | 43.10 | 43.25 | 43.10 | 43.10 | +3.905% | 12 | 605 | +3.712% |
| 2026-08-07 | 43.80 | 43.80 | 41.43 | 41.48 | -3.759% | 15 | 600 | +7.763% |
| 2026-08-06 | 42.95 | 43.10 | 42.10 | 43.10 | -5.689% | 45 | 589 | +3.712% |
| 2026-08-05 | 45.70 | 45.70 | 45.70 | 45.70 | -1.551% | 5 | 584 | -2.188% |
| 2026-08-04 | 49.40 | 49.40 | 46.42 | 46.42 | -20.650% | 2 | 583 | -3.705% |
| 2026-08-03 | 62.00 | 62.00 | 58.50 | 58.50 | +4.895% | 6 | 578 | -23.590% |
| 2026-07-31 | 55.77 | 55.77 | 55.77 | 55.77 | -1.900% | 1 | 577 | -19.849% |
| 2026-07-30 | 56.85 | 56.85 | 56.80 | 56.85 | -11.586% | 11 | 577 | -21.372% |
| 2026-07-29 | 61.35 | 65.10 | 61.35 | 64.30 | +7.346% | 22 | 564 | -30.482% |
| 2026-07-28 | 62.21 | 62.21 | 59.90 | 59.90 | +5.365% | 122 | 444 | -25.376% |
| 2026-07-27 | 56.85 | 56.85 | 56.85 | 56.85 | +5.278% | 1 | 443 | -21.372% |
| 2026-07-24 | 54.00 | 54.00 | 54.00 | 54.00 | -0.735% | 1 | 443 | -17.222% |
| 2026-07-23 | 55.39 | 55.39 | 54.40 | 54.40 | -11.256% | 3 | 440 | -17.831% |
| 2026-07-17 | 64.20 | 65.30 | 60.30 | 61.30 | +0.245% | 8 | 444 | -27.080% |
| 2026-07-16 | 60.68 | 61.33 | 60.30 | 61.15 | +4.209% | 488 | 44 | -26.901% |
| 2026-07-15 | 54.55 | 58.68 | 54.21 | 58.68 | +7.178% | 6 | 42 | -23.824% |
| 2026-07-14 | 55.68 | 55.70 | 54.33 | 54.75 | +9.500% | 7 | 42 | -18.356% |
| 2026-07-13 | 50.00 | 50.00 | 50.00 | 50.00 | +6.383% | 1 | 42 | -10.600% |
| 2026-07-10 | 47.00 | 47.00 | 47.00 | 47.00 | -5.812% | 1 | 42 | -4.894% |
| 2026-07-07 | 49.90 | 49.90 | 49.90 | 49.90 | +3.958% | 2 | 40 | -10.421% |
| 2026-07-02 | 47.01 | 48.00 | 47.01 | 48.00 | +32.231% | 2 | 40 | -6.875% |
| 2026-06-22 | 36.30 | 36.30 | 36.30 | 36.30 | -10.370% | 1 | 40 | +23.140% |
| 2026-06-12 | 40.50 | 40.50 | 40.50 | 40.50 | -3.133% | 1 | 41 | +10.370% |
| 2026-05-28 | 42.00 | 42.00 | 41.81 | 41.81 | -17.632% | 6 | 35 | +6.912% |
| 2026-05-21 | 50.76 | 50.76 | 50.76 | 50.76 | -7.960% | 1 | 35 | -11.939% |
| 2026-05-20 | 55.15 | 55.15 | 55.15 | 55.15 | -18.598% | 5 | 35 | -18.948% |
| 2026-05-15 | 67.00 | 67.85 | 67.00 | 67.75 | +6.275% | 10 | 25 | -34.022% |
| 2026-05-14 | 63.80 | 63.80 | 63.75 | 63.75 | +1.513% | 14 | 11 | -29.882% |
| 2026-05-13 | 63.80 | 63.91 | 62.80 | 62.80 | -3.887% | 25 | 19 | -28.822% |
| 2026-05-08 | 65.95 | 66.15 | 65.34 | 65.34 | -2.186% | 8 | 18 | -31.589% |
| 2026-05-07 | 64.65 | 67.20 | 64.65 | 66.80 | -8.805% | 14 | 7 | -33.084% |
| 2026-04-29 | 74.40 | 74.65 | 73.25 | 73.25 | +22.800% | 7 | 6 | -38.976% |
| 2026-04-24 | 59.65 | 59.65 | 59.65 | 59.65 | -18.176% | 5 | 6 | -25.063% |
| 2026-04-22 | 72.75 | 72.90 | 72.75 | 72.90 | 0.000% | 3 | 1 | -38.683% |