ARM270319P00250000
ARM Mar 19 2027 250.00 Put
optionOPRA
EODOct 20, 2026
52.01USD1,069Vol2,764OI
ARM270319P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 53.23 | 53.23 | 50.20 | 52.01 | +9.150% | 1,069 | 1,755 | 0.000% |
| 2026-10-16 | 44.50 | 47.65 | 44.50 | 47.65 | +16.789% | 25 | 1,753 | +9.150% |
| 2026-10-15 | 47.67 | 47.67 | 40.60 | 40.80 | -6.934% | 395 | 1,639 | +27.475% |
| 2026-10-14 | 40.75 | 43.84 | 40.75 | 43.84 | +21.778% | 11 | 1,642 | +18.636% |
| 2026-10-13 | 39.01 | 39.01 | 36.00 | 36.00 | +1.408% | 49 | 1,668 | +44.472% |
| 2026-10-12 | 34.53 | 36.00 | 34.52 | 35.50 | +8.034% | 328 | 1,477 | +46.507% |
| 2026-10-09 | 33.05 | 33.18 | 32.86 | 32.86 | +3.333% | 5 | 1,477 | +58.278% |
| 2026-10-08 | 31.97 | 31.97 | 31.75 | 31.80 | +27.916% | 4 | 1,481 | +63.553% |
| 2026-10-07 | 25.12 | 25.12 | 24.48 | 24.86 | +3.583% | 607 | 1,069 | +109.212% |
| 2026-10-06 | 24.00 | 24.00 | 24.00 | 24.00 | -2.399% | 1 | 1,070 | +116.708% |
| 2026-10-05 | 26.85 | 26.85 | 24.57 | 24.59 | -4.319% | 34 | 1,056 | +111.509% |
| 2026-10-02 | 25.93 | 25.93 | 24.45 | 25.70 | -13.410% | 7 | 1,057 | +102.374% |
| 2026-10-01 | 30.20 | 30.20 | 29.42 | 29.68 | -6.372% | 407 | 880 | +75.236% |
| 2026-09-30 | 32.30 | 32.50 | 31.70 | 31.70 | +6.914% | 52 | 873 | +64.069% |
| 2026-09-29 | 31.00 | 31.00 | 29.65 | 29.65 | -9.961% | 15 | 871 | +75.413% |
| 2026-09-28 | 33.75 | 34.51 | 32.93 | 32.93 | +26.654% | 164 | 756 | +57.941% |
| 2026-09-25 | 26.00 | 26.00 | 26.00 | 26.00 | -5.797% | 4 | 760 | +100.038% |
| 2026-09-24 | 25.70 | 27.60 | 25.65 | 27.60 | +13.721% | 10 | 754 | +88.442% |
| 2026-09-22 | 24.59 | 25.05 | 24.00 | 24.27 | -8.588% | 56 | 743 | +114.297% |
| 2026-09-21 | 27.75 | 30.16 | 26.55 | 26.55 | -29.124% | 11 | 731 | +95.895% |
| 2026-09-18 | 38.32 | 38.77 | 37.19 | 37.46 | -7.847% | 403 | 833 | +38.841% |
| 2026-09-17 | 40.75 | 41.85 | 40.65 | 40.65 | -7.064% | 12 | 836 | +27.946% |
| 2026-09-16 | 43.75 | 43.75 | 43.70 | 43.74 | -10.735% | 5 | 841 | +18.907% |
| 2026-09-14 | 47.90 | 49.00 | 47.85 | 49.00 | +20.541% | 13 | 832 | +6.143% |
| 2026-09-11 | 41.20 | 41.60 | 40.65 | 40.65 | -6.659% | 14 | 825 | +27.946% |
| 2026-09-10 | 44.55 | 44.55 | 43.50 | 43.55 | +5.576% | 8 | 825 | +19.426% |
| 2026-09-09 | 41.15 | 41.25 | 41.10 | 41.25 | -3.283% | 13 | 834 | +26.085% |
| 2026-09-08 | 41.74 | 42.65 | 41.74 | 42.65 | 0.000% | 4 | 834 | +21.946% |
| 2026-09-04 | 44.15 | 44.15 | 42.65 | 42.65 | -9.448% | 3 | 834 | +21.946% |
| 2026-09-03 | 48.83 | 49.25 | 46.95 | 47.10 | -6.640% | 17 | 834 | +10.425% |
| 2026-09-01 | 50.15 | 50.45 | 50.15 | 50.45 | +1.305% | 27 | 809 | +3.092% |
| 2026-08-31 | 50.00 | 50.00 | 49.80 | 49.80 | -1.581% | 6 | 804 | +4.438% |
| 2026-08-28 | 48.50 | 51.00 | 48.50 | 50.60 | +3.923% | 17 | 794 | +2.787% |
| 2026-08-27 | 49.05 | 49.05 | 48.69 | 48.69 | -0.633% | 5 | 792 | +6.819% |
| 2026-08-26 | 52.90 | 52.90 | 49.00 | 49.00 | -6.399% | 2 | 792 | +6.143% |
| 2026-08-25 | 52.35 | 52.35 | 52.35 | 52.35 | -4.209% | 1 | 792 | -0.649% |
| 2026-08-24 | 57.30 | 57.30 | 54.65 | 54.65 | +5.278% | 6 | 787 | -4.831% |
| 2026-08-20 | 51.54 | 52.75 | 51.53 | 51.91 | -4.401% | 33 | 787 | +0.193% |
| 2026-08-19 | 47.50 | 54.30 | 47.50 | 54.30 | +5.131% | 8 | 786 | -4.217% |
| 2026-08-18 | 51.63 | 51.65 | 51.63 | 51.65 | +25.976% | 210 | 583 | +0.697% |
| 2026-08-17 | 41.00 | 41.00 | 41.00 | 41.00 | -6.286% | 1 | 583 | +26.854% |
| 2026-08-14 | 43.75 | 43.75 | 43.75 | 43.75 | -4.829% | 1 | 582 | +18.880% |
| 2026-08-12 | 45.84 | 45.97 | 45.59 | 45.97 | -2.914% | 75 | 638 | +13.139% |
| 2026-08-11 | 47.83 | 48.25 | 47.35 | 47.35 | -3.760% | 477 | 260 | +9.842% |
| 2026-08-10 | 48.55 | 49.20 | 48.50 | 49.20 | +4.459% | 17 | 245 | +5.711% |
| 2026-08-07 | 46.00 | 47.10 | 46.00 | 47.10 | -1.154% | 3 | 245 | +10.425% |
| 2026-08-06 | 48.06 | 48.50 | 47.44 | 47.65 | -8.646% | 38 | 247 | +9.150% |
| 2026-08-05 | 52.16 | 52.16 | 52.16 | 52.16 | +0.115% | 25 | 244 | -0.288% |
| 2026-08-04 | 52.10 | 52.10 | 52.10 | 52.10 | -18.530% | 2 | 246 | -0.173% |
| 2026-08-03 | 64.25 | 64.30 | 63.95 | 63.95 | +12.390% | 6 | 242 | -18.671% |
| 2026-07-31 | 56.90 | 56.90 | 56.90 | 56.90 | -12.232% | 2 | 240 | -8.594% |
| 2026-07-30 | 63.83 | 64.83 | 63.83 | 64.83 | -9.708% | 3 | 238 | -19.775% |
| 2026-07-29 | 71.40 | 71.83 | 71.40 | 71.80 | +7.808% | 10 | 239 | -27.563% |
| 2026-07-28 | 68.75 | 68.90 | 66.60 | 66.60 | +8.293% | 19 | 230 | -21.907% |
| 2026-07-27 | 64.05 | 64.05 | 61.50 | 61.50 | +5.110% | 57 | 230 | -15.431% |
| 2026-07-21 | 58.51 | 58.51 | 58.51 | 58.51 | -6.309% | 4 | 234 | -11.109% |
| 2026-07-20 | 62.45 | 62.45 | 62.45 | 62.45 | -6.048% | 7 | 234 | -16.717% |
| 2026-07-17 | 66.45 | 66.47 | 66.45 | 66.47 | -1.351% | 8 | 235 | -21.754% |
| 2026-07-16 | 66.51 | 67.38 | 66.51 | 67.38 | +7.225% | 7 | 236 | -22.811% |
| 2026-07-15 | 62.84 | 62.84 | 62.84 | 62.84 | +25.630% | 1 | 236 | -17.234% |
| 2026-07-09 | 50.15 | 50.15 | 50.02 | 50.02 | -12.781% | 12 | 225 | +3.978% |
| 2026-07-08 | 57.35 | 57.35 | 57.35 | 57.35 | +0.614% | 1 | 225 | -9.311% |
| 2026-07-07 | 55.60 | 57.00 | 55.60 | 57.00 | +14.688% | 3 | 225 | -8.754% |
| 2026-07-06 | 49.70 | 49.70 | 49.70 | 49.70 | +4.566% | 1 | 225 | +4.648% |
| 2026-07-01 | 47.53 | 47.53 | 47.53 | 47.53 | +7.050% | 2 | 223 | +9.426% |
| 2026-06-30 | 44.40 | 44.40 | 44.40 | 44.40 | -3.205% | 1 | 222 | +17.140% |
| 2026-06-23 | 45.87 | 45.87 | 45.87 | 45.87 | +24.343% | 1 | 221 | +13.386% |
| 2026-06-17 | 36.89 | 36.89 | 36.89 | 36.89 | -13.444% | 1 | 221 | +40.987% |
| 2026-06-12 | 45.33 | 45.33 | 42.62 | 42.62 | -17.114% | 55 | 174 | +22.032% |
| 2026-06-11 | 51.42 | 51.42 | 51.42 | 51.42 | -7.050% | 1 | 174 | +1.147% |
| 2026-06-10 | 55.32 | 55.32 | 55.32 | 55.32 | +16.857% | 1 | 173 | -5.983% |
| 2026-06-08 | 47.34 | 47.34 | 47.34 | 47.34 | +2.913% | 1 | 172 | +9.865% |
| 2026-06-05 | 46.00 | 46.00 | 46.00 | 46.00 | +5.747% | 1 | 171 | +13.065% |
| 2026-06-04 | 42.65 | 43.50 | 42.65 | 43.50 | +6.880% | 11 | 170 | +19.563% |
| 2026-06-02 | 42.15 | 42.65 | 40.30 | 40.70 | -2.046% | 7 | 170 | +27.789% |
| 2026-06-01 | 41.38 | 41.55 | 41.00 | 41.55 | -10.491% | 5 | 171 | +25.174% |
| 2026-05-29 | 45.58 | 46.42 | 45.58 | 46.42 | +2.586% | 3 | 170 | +12.042% |
| 2026-05-28 | 47.92 | 49.35 | 45.25 | 45.25 | -13.480% | 234 | 233 | +14.939% |
| 2026-05-27 | 52.02 | 52.33 | 52.00 | 52.30 | +5.785% | 10 | 233 | -0.554% |
| 2026-05-26 | 51.92 | 51.92 | 49.44 | 49.44 | -3.249% | 11 | 233 | +5.198% |
| 2026-05-22 | 51.93 | 51.93 | 50.28 | 51.10 | -7.344% | 19 | 218 | +1.781% |
| 2026-05-21 | 55.15 | 55.15 | 55.15 | 55.15 | -10.325% | 5 | 213 | -5.694% |
| 2026-05-20 | 63.09 | 63.09 | 59.94 | 61.50 | -17.283% | 16 | 208 | -15.431% |
| 2026-05-15 | 74.60 | 74.60 | 74.35 | 74.35 | +5.312% | 2 | 210 | -30.047% |
| 2026-05-14 | 70.60 | 70.60 | 70.60 | 70.60 | +1.146% | 3 | 213 | -26.331% |
| 2026-05-13 | 70.50 | 70.50 | 69.55 | 69.80 | -2.446% | 7 | 220 | -25.487% |
| 2026-05-08 | 73.30 | 73.30 | 71.55 | 71.55 | -3.636% | 5 | 215 | -27.310% |
| 2026-05-07 | 70.30 | 74.25 | 70.30 | 74.25 | +7.874% | 15 | 200 | -29.953% |
| 2026-04-24 | 68.34 | 69.95 | 67.38 | 68.83 | -11.153% | 176 | 200 | -24.437% |
| 2026-04-23 | 76.80 | 77.47 | 76.80 | 77.47 | 0.000% | 102 | 100 | -32.864% |