ARM270617P00100000
ARM Jun 17 2027 100.00 Put
optionOPRA
EODOct 21, 2026
2.02USD+7.447%(+0.14)16Vol2,433OI
ARM270617P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.2100 | 2.2100 | 1.9900 | 2.0200 | +7.447% | 16 | 2,443 | 0.000% |
| 2026-10-15 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +42.424% | 3 | 2,443 | +7.447% |
| 2026-10-13 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +14.783% | 1 | 2,443 | +53.030% |
| 2026-10-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 10 | 2,433 | +75.652% |
| 2026-10-08 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | +19.048% | 27 | 2,434 | +61.600% |
| 2026-10-06 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -3.670% | 2 | 2,434 | +92.381% |
| 2026-10-05 | 1.2500 | 1.2500 | 1.0900 | 1.0900 | -21.583% | 2 | 2,434 | +85.321% |
| 2026-10-02 | 1.2900 | 1.3900 | 1.2900 | 1.3900 | -10.897% | 3 | 2,435 | +45.324% |
| 2026-09-29 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -14.286% | 10 | 2,445 | +29.487% |
| 2026-09-28 | 1.7500 | 1.9000 | 1.7500 | 1.8200 | +17.419% | 11 | 2,445 | +10.989% |
| 2026-09-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +11.511% | 1 | 2,444 | +30.323% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.3900 | 1.3900 | -12.025% | 151 | 2,444 | +45.324% |
| 2026-09-21 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -29.464% | 14 | 2,444 | +27.848% |
| 2026-09-17 | 1.8000 | 2.2400 | 1.8000 | 2.2400 | -8.943% | 1,011 | 1,468 | -9.821% |
| 2026-09-15 | 2.3600 | 2.5700 | 2.3400 | 2.4600 | -7.170% | 44 | 1,449 | -17.886% |
| 2026-09-14 | 2.5600 | 2.7100 | 2.5600 | 2.6500 | +16.740% | 16 | 1,444 | -23.774% |
| 2026-09-10 | 2.1900 | 2.2800 | 2.1100 | 2.2700 | +1.339% | 8 | 1,443 | -11.013% |
| 2026-09-09 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -25.333% | 1 | 1,443 | -9.821% |
| 2026-08-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -23.077% | 3 | 1,445 | -32.667% |
| 2026-08-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 1 | 1,445 | -48.205% |
| 2026-08-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.024% | 1 | 1,444 | -54.091% |
| 2026-08-18 | 3.9900 | 4.1500 | 3.7700 | 4.1500 | +20.640% | 11 | 1,450 | -51.325% |
| 2026-08-17 | 3.3500 | 3.4500 | 3.3500 | 3.4400 | +4.242% | 152 | 1,498 | -41.279% |
| 2026-08-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 5 | 1,498 | -38.788% |
| 2026-08-13 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -18.605% | 2 | 1,498 | -42.286% |
| 2026-08-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.527% | 2 | 1,498 | -53.023% |
| 2026-08-07 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 0.000% | 3 | 1,497 | -56.559% |
| 2026-08-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -10.232% | 2 | 1,499 | -56.559% |
| 2026-08-05 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -29.041% | 1 | 1,499 | -61.004% |
| 2026-08-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +12.654% | 1 | 1,498 | -72.329% |
| 2026-07-30 | 6.7000 | 6.7000 | 6.4800 | 6.4800 | -18.182% | 50 | 1,469 | -68.827% |
| 2026-07-29 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -9.486% | 4 | 1,469 | -74.495% |
| 2026-07-28 | 8.6200 | 8.7500 | 8.6200 | 8.7500 | +12.903% | 3 | 1,469 | -76.914% |
| 2026-07-23 | 7.2400 | 7.7500 | 7.2400 | 7.7500 | +6.456% | 4 | 1,469 | -73.935% |
| 2026-07-22 | 7.3100 | 7.7000 | 7.2800 | 7.2800 | +1.252% | 33 | 1,462 | -72.253% |
| 2026-07-21 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -23.511% | 8 | 1,462 | -71.905% |
| 2026-07-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +6.818% | 1 | 1,463 | -78.511% |
| 2026-07-16 | 8.5000 | 8.9000 | 8.5000 | 8.8000 | +7.317% | 23 | 1,485 | -77.045% |
| 2026-07-15 | 8.2400 | 8.2400 | 8.2000 | 8.2000 | +2.500% | 2 | 1,484 | -75.366% |
| 2026-07-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +33.333% | 2 | 1,484 | -74.750% |
| 2026-06-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 1 | 1,483 | -66.333% |
| 2026-06-26 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | +1.246% | 4 | 1,483 | -68.923% |
| 2026-06-24 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +1.422% | 1 | 1,484 | -68.536% |
| 2026-06-23 | 7.8200 | 7.8200 | 6.3000 | 6.3300 | -1.860% | 4 | 1,486 | -68.088% |
| 2026-06-22 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +6.260% | 2 | 1,484 | -68.682% |
| 2026-06-18 | 6.0200 | 6.0700 | 6.0200 | 6.0700 | +14.528% | 2 | 1,482 | -66.722% |
| 2026-06-17 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | -22.059% | 21 | 1,461 | -61.887% |
| 2026-06-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.556% | 5 | 1,463 | -70.294% |
| 2026-06-09 | 6.0000 | 7.2000 | 6.0000 | 7.2000 | +14.286% | 6 | 1,463 | -71.944% |
| 2026-06-05 | 5.8500 | 6.3000 | 5.8500 | 6.3000 | +12.500% | 11 | 1,463 | -67.937% |
| 2026-06-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.358% | 2 | 1,463 | -63.929% |
| 2026-06-02 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -2.957% | 1 | 1,464 | -63.799% |
| 2026-06-01 | 5.5000 | 6.1000 | 5.5000 | 5.7500 | -8.147% | 404 | 1,698 | -64.870% |
| 2026-05-28 | 6.2000 | 6.5600 | 6.2000 | 6.2600 | -5.723% | 25 | 1,699 | -67.732% |
| 2026-05-27 | 6.8000 | 6.8000 | 6.6400 | 6.6400 | -3.207% | 4 | 1,698 | -69.578% |
| 2026-05-26 | 7.6900 | 7.6900 | 6.8500 | 6.8600 | +17.065% | 3 | 1,699 | -70.554% |
| 2026-05-21 | 7.4800 | 7.4800 | 5.8600 | 5.8600 | -23.399% | 3 | 1,699 | -65.529% |
| 2026-05-20 | 7.1400 | 8.0000 | 7.1400 | 7.6500 | -5.087% | 4 | 1,700 | -73.595% |
| 2026-05-19 | 7.7900 | 8.0600 | 7.4600 | 8.0600 | +5.913% | 8 | 1,699 | -74.938% |
| 2026-05-18 | 7.8100 | 8.0000 | 7.6100 | 7.6100 | -0.262% | 4 | 1,699 | -73.456% |
| 2026-05-15 | 7.6900 | 7.6900 | 7.6300 | 7.6300 | +1.463% | 3 | 1,699 | -73.526% |
| 2026-05-14 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +11.078% | 1 | 1,699 | -73.138% |
| 2026-05-13 | 7.0900 | 7.5000 | 6.5100 | 6.7700 | -7.260% | 16 | 1,700 | -70.162% |
| 2026-05-12 | 6.7100 | 7.6500 | 6.7100 | 7.3000 | -3.947% | 8 | 1,699 | -72.329% |
| 2026-05-11 | 6.6800 | 7.6300 | 6.6800 | 7.6000 | +6.742% | 10 | 1,700 | -73.421% |
| 2026-05-08 | 7.2800 | 7.6000 | 6.9000 | 7.1200 | -4.172% | 8 | 1,700 | -71.629% |
| 2026-05-07 | 6.8200 | 7.8000 | 6.6100 | 7.4300 | +9.265% | 71 | 1,689 | -72.813% |
| 2026-05-06 | 7.0000 | 7.6500 | 6.8000 | 6.8000 | -15.528% | 29 | 1,679 | -70.294% |
| 2026-05-05 | 7.6500 | 8.0500 | 7.6500 | 8.0500 | -4.508% | 6 | 1,679 | -74.907% |
| 2026-05-04 | 7.4600 | 9.0000 | 7.0700 | 8.4300 | +0.958% | 40 | 1,679 | -76.038% |
| 2026-05-01 | 7.7700 | 8.4300 | 7.7700 | 8.3500 | +1.212% | 12 | 1,680 | -75.808% |
| 2026-04-30 | 8.5000 | 8.5000 | 8.0500 | 8.2500 | -8.333% | 15 | 1,695 | -75.515% |
| 2026-04-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 2 | 1,693 | -77.556% |
| 2026-04-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +32.353% | 1 | 1,694 | -77.556% |
| 2026-04-24 | 7.1000 | 7.1000 | 6.8000 | 6.8000 | -11.111% | 2 | 1,694 | -70.294% |
| 2026-04-23 | 7.5800 | 8.5000 | 7.5400 | 7.6500 | -4.969% | 13 | 1,694 | -73.595% |
| 2026-04-22 | 8.5500 | 8.6700 | 8.0500 | 8.0500 | -19.500% | 4 | 1,700 | -74.907% |
| 2026-04-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.943% | 1 | 1,703 | -79.800% |
| 2026-04-14 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -9.232% | 2 | 1,702 | -80.798% |
| 2026-04-01 | 11.2000 | 11.5900 | 11.2000 | 11.5900 | -16.438% | 3 | 1,702 | -82.571% |
| 2026-03-30 | 13.5000 | 13.9500 | 12.7000 | 13.8700 | +18.043% | 258 | 1,702 | -85.436% |
| 2026-03-26 | 11.5000 | 11.7500 | 11.5000 | 11.7500 | +14.078% | 2 | 1,581 | -82.809% |
| 2026-03-25 | 10.5400 | 11.0000 | 10.3000 | 10.3000 | -19.907% | 23 | 1,582 | -80.388% |
| 2026-03-24 | 12.7500 | 12.8700 | 12.7500 | 12.8600 | +2.798% | 10 | 1,582 | -84.292% |
| 2026-03-23 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -13.843% | 1 | 1,577 | -83.853% |
| 2026-03-19 | 15.0000 | 15.1000 | 14.5200 | 14.5200 | -1.022% | 4 | 1,577 | -86.088% |
| 2026-03-18 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -11.091% | 800 | 1,576 | -86.230% |
| 2026-03-16 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +19.565% | 1 | 902 | -87.758% |
| 2026-02-26 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.817% | 1 | 902 | -85.362% |
| 2026-02-25 | 14.0000 | 14.2000 | 14.0000 | 14.2000 | -4.054% | 6 | 902 | -85.775% |
| 2026-02-20 | 14.4000 | 15.4300 | 14.4000 | 14.8000 | -4.516% | 13 | 902 | -86.351% |
| 2026-02-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -19.355% | 5 | 900 | -86.968% |
| 2026-02-05 | 20.0000 | 20.0000 | 19.2200 | 19.2200 | -8.126% | 4 | 897 | -89.490% |
| 2026-02-04 | 21.0000 | 21.0000 | 20.9200 | 20.9200 | -1.784% | 5 | 895 | -90.344% |
| 2026-02-03 | 20.2800 | 22.1500 | 20.2800 | 21.3000 | +2.651% | 306 | 896 | -90.516% |
| 2026-01-30 | 20.2000 | 20.8500 | 20.2000 | 20.7500 | +9.211% | 4 | 591 | -90.265% |
| 2026-01-28 | 19.5500 | 19.5500 | 19.0000 | 19.0000 | -3.061% | 2 | 592 | -89.368% |
| 2026-01-20 | 20.5000 | 20.5000 | 19.6000 | 19.6000 | -0.407% | 152 | 590 | -89.694% |
| 2026-01-16 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -0.506% | 1 | 438 | -89.736% |
| 2026-01-15 | 19.8100 | 19.8300 | 19.7800 | 19.7800 | -7.354% | 3 | 438 | -89.788% |
| 2026-01-14 | 21.0000 | 21.3500 | 21.0000 | 21.3500 | +8.376% | 14 | 436 | -90.539% |
| 2026-01-13 | 19.4000 | 19.7000 | 19.4000 | 19.7000 | +7.945% | 11 | 423 | -89.746% |
| 2026-01-08 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -3.846% | 2 | 413 | -88.932% |
| 2025-12-31 | 19.0500 | 19.0500 | 18.9800 | 18.9800 | +0.850% | 3 | 413 | -89.357% |
| 2025-12-29 | 18.7000 | 18.8200 | 18.6000 | 18.8200 | +4.266% | 3 | 413 | -89.267% |
| 2025-12-24 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +2.557% | 6 | 411 | -88.809% |
| 2025-12-22 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -3.297% | 1 | 411 | -88.523% |
| 2025-12-17 | 17.0000 | 18.2000 | 17.0000 | 18.2000 | +12.624% | 22 | 411 | -88.901% |
| 2025-12-15 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +9.559% | 2 | 389 | -87.500% |
| 2025-12-12 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -0.673% | 1 | 389 | -86.305% |
| 2025-12-01 | 14.8000 | 14.8500 | 14.8000 | 14.8500 | -11.922% | 12 | 388 | -86.397% |
| 2025-11-24 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | +20.429% | 1 | 376 | -88.019% |
| 2025-11-11 | 13.8000 | 14.0000 | 13.7500 | 14.0000 | +26.126% | 14 | 362 | -85.571% |
| 2025-10-20 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.500% | 1 | 362 | -81.802% |
| 2025-10-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.434% | 1 | 362 | -83.167% |
| 2025-09-26 | 13.1500 | 13.2500 | 13.1500 | 13.2500 | +21.005% | 324 | 363 | -84.755% |
| 2025-09-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -2.057% | 1 | 91 | -81.553% |
| 2025-09-10 | 11.7500 | 11.7500 | 11.1800 | 11.1800 | -21.654% | 2 | 91 | -81.932% |
| 2025-09-03 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -0.488% | 1 | 91 | -85.844% |
| 2025-08-19 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +2.796% | 1 | 91 | -85.914% |
| 2025-08-05 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +4.494% | 13 | 91 | -85.520% |
| 2025-07-31 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +11.250% | 1 | 86 | -84.869% |
| 2025-07-23 | 12.4500 | 12.4500 | 12.0000 | 12.0000 | -0.415% | 2 | 85 | -83.167% |
| 2025-07-22 | 12.1000 | 12.7300 | 12.0500 | 12.0500 | -0.413% | 6 | 85 | -83.237% |
| 2025-07-17 | 12.0500 | 12.1000 | 12.0500 | 12.1000 | -2.024% | 4 | 81 | -83.306% |
| 2025-07-16 | 12.3000 | 12.4500 | 12.2800 | 12.3500 | -5.219% | 13 | 81 | -83.644% |
| 2025-07-15 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -6.929% | 10 | 77 | -84.497% |
| 2025-07-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.356% | 1 | 77 | -85.571% |
| 2025-07-07 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +0.286% | 1 | 78 | -85.623% |
| 2025-07-03 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -5.657% | 1 | 77 | -85.582% |
| 2025-07-01 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +5.021% | 2 | 77 | -86.397% |
| 2025-06-30 | 14.1300 | 14.1400 | 13.9500 | 14.1400 | +1.873% | 14 | 75 | -85.714% |
| 2025-06-27 | 13.6500 | 13.9800 | 13.6500 | 13.8800 | -7.467% | 15 | 76 | -85.447% |
| 2025-06-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.504% | 10 | 75 | -86.533% |
| 2025-06-24 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -5.413% | 1 | 75 | -88.083% |
| 2025-06-18 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | -7.102% | 1 | 75 | -88.728% |
| 2025-06-13 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | +1.633% | 4 | 75 | -89.528% |
| 2025-06-11 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +0.423% | 1 | 75 | -89.357% |
| 2025-06-10 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +0.532% | 1 | 75 | -89.312% |
| 2025-06-09 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -4.762% | 2 | 75 | -89.255% |
| 2025-06-05 | 20.1300 | 20.6500 | 19.7400 | 19.7400 | -4.959% | 15 | 75 | -89.767% |
| 2025-06-03 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | -2.167% | 12 | 81 | -90.274% |
| 2025-05-29 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | +10.000% | 12 | 76 | -90.485% |
| 2025-05-28 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -0.361% | 1 | 88 | -89.534% |
| 2025-05-27 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | -5.925% | 12 | 88 | -89.572% |
| 2025-05-22 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -0.049% | 1 | 76 | -90.189% |
| 2025-05-21 | 20.4500 | 20.8600 | 20.2000 | 20.6000 | -0.483% | 14 | 76 | -90.194% |
| 2025-05-20 | 20.6200 | 20.7000 | 20.6200 | 20.7000 | +0.485% | 2 | 68 | -90.242% |
| 2025-05-19 | 20.5200 | 20.6000 | 20.4500 | 20.6000 | +4.675% | 3 | 68 | -90.194% |
| 2025-05-16 | 20.1200 | 20.1200 | 19.6800 | 19.6800 | -3.765% | 8 | 70 | -89.736% |
| 2025-05-15 | 20.8000 | 20.8000 | 20.4500 | 20.4500 | +0.393% | 13 | 70 | -90.122% |
| 2025-05-14 | 20.8200 | 20.8200 | 18.2500 | 20.3700 | -2.396% | 6 | 57 | -90.083% |
| 2025-05-13 | 20.9000 | 20.9000 | 20.8000 | 20.8700 | -6.413% | 46 | 54 | -90.321% |
| 2025-05-12 | 22.2800 | 22.3000 | 22.0000 | 22.3000 | -7.083% | 3 | 26 | -90.942% |
| 2025-05-09 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 20 | 26 | -91.583% |
| 2025-05-08 | 24.7000 | 24.7000 | 23.3000 | 24.0000 | +5.263% | 26 | 16 | -91.583% |
| 2025-05-07 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -7.879% | 4 | 7 | -91.140% |
| 2025-05-01 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -3.055% | 1 | 3 | -91.838% |
| 2025-04-29 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | +1.310% | 1 | 2 | -92.088% |
| 2025-04-28 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 0.000% | 1 | 1 | -91.984% |