Dark

ARM20270617P100
ARM Jun 17 2027 100.00 Put (ARM270617P00100000)
option OPRA

EOD

Jun 29, 2026

6.00-7.692%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.0000	6.0000	6.0000	6.0000	-7.692%	1	1,484	0.000%
2026-06-26	6.6500	6.6500	6.5000	6.5000	+1.246%	4	1,483	-7.692%
2026-06-24	6.4200	6.4200	6.4200	6.4200	+1.422%	1	1,483	-6.542%
2026-06-23	7.8200	7.8200	6.3000	6.3300	-1.860%	4	1,484	-5.213%
2026-06-22	6.4500	6.4500	6.4500	6.4500	+6.260%	2	1,486	-6.977%
2026-06-18	6.0200	6.0700	6.0200	6.0700	+14.528%	2	1,482	-1.153%
2026-06-17	5.2500	5.3000	5.2500	5.3000	-22.059%	21	1,482	+13.208%
2026-06-11	6.8000	6.8000	6.8000	6.8000	-5.556%	5	1,461	-11.765%
2026-06-09	6.0000	7.2000	6.0000	7.2000	+14.286%	6	1,463	-16.667%
2026-06-05	5.8500	6.3000	5.8500	6.3000	+12.500%	11	1,463	-4.762%
2026-06-03	5.6000	5.6000	5.6000	5.6000	+0.358%	2	1,463	+7.143%
2026-06-02	5.5800	5.5800	5.5800	5.5800	-2.957%	1	1,463	+7.527%
2026-06-01	5.5000	6.1000	5.5000	5.7500	-8.147%	404	1,464	+4.348%
2026-05-28	6.2000	6.5600	6.2000	6.2600	-5.723%	25	1,698	-4.153%
2026-05-27	6.8000	6.8000	6.6400	6.6400	-3.207%	4	1,699	-9.639%
2026-05-26	7.6900	7.6900	6.8500	6.8600	+17.065%	3	1,698	-12.536%
2026-05-21	7.4800	7.4800	5.8600	5.8600	-23.399%	3	1,699	+2.389%
2026-05-20	7.1400	8.0000	7.1400	7.6500	-5.087%	4	1,699	-21.569%
2026-05-19	7.7900	8.0600	7.4600	8.0600	+5.913%	8	1,699	-25.558%
2026-05-18	7.8100	8.0000	7.6100	7.6100	-0.262%	4	1,699	-21.156%
2026-05-15	7.6900	7.6900	7.6300	7.6300	+1.463%	3	1,699	-21.363%
2026-05-14	7.5200	7.5200	7.5200	7.5200	+11.078%	1	1,699	-20.213%
2026-05-13	7.0900	7.5000	6.5100	6.7700	-7.260%	16	1,699	-11.374%
2026-05-12	6.7100	7.6500	6.7100	7.3000	-3.947%	8	1,699	-17.808%
2026-05-11	6.6800	7.6300	6.6800	7.6000	+6.742%	10	1,699	-21.053%
2026-05-08	7.2800	7.6000	6.9000	7.1200	-4.172%	8	1,700	-15.730%
2026-05-07	6.8200	7.8000	6.6100	7.4300	+9.265%	71	1,700	-19.246%
2026-05-06	7.0000	7.6500	6.8000	6.8000	-15.528%	29	1,689	-11.765%
2026-05-05	7.6500	8.0500	7.6500	8.0500	-4.508%	6	1,679	-25.466%
2026-05-04	7.4600	9.0000	7.0700	8.4300	+0.958%	40	1,679	-28.826%
2026-05-01	7.7700	8.4300	7.7700	8.3500	+1.212%	12	1,680	-28.144%
2026-04-30	8.5000	8.5000	8.0500	8.2500	-8.333%	15	1,680	-27.273%
2026-04-29	9.0000	9.0000	9.0000	9.0000	0.000%	2	1,695	-33.333%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+32.353%	1	1,693	-33.333%
2026-04-24	7.1000	7.1000	6.8000	6.8000	-11.111%	2	1,694	-11.765%
2026-04-23	7.5800	8.5000	7.5400	7.6500	-4.969%	13	1,694	-21.569%
2026-04-22	8.5500	8.6700	8.0500	8.0500	-19.500%	4	1,700	-25.466%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-4.943%	1	1,703	-40.000%
2026-04-14	10.5200	10.5200	10.5200	10.5200	-9.232%	2	1,702	-42.966%
2026-04-01	11.2000	11.5900	11.2000	11.5900	-16.438%	3	1,702	-48.231%
2026-03-30	13.5000	13.9500	12.7000	13.8700	+18.043%	258	1,702	-56.741%
2026-03-26	11.5000	11.7500	11.5000	11.7500	+14.078%	2	1,581	-48.936%
2026-03-25	10.5400	11.0000	10.3000	10.3000	-19.907%	23	1,582	-41.748%
2026-03-24	12.7500	12.8700	12.7500	12.8600	+2.798%	10	1,582	-53.344%
2026-03-23	12.5100	12.5100	12.5100	12.5100	-13.843%	1	1,577	-52.038%
2026-03-19	15.0000	15.1000	14.5200	14.5200	-1.022%	4	1,577	-58.678%
2026-03-18	14.6700	14.6700	14.6700	14.6700	-11.091%	800	1,576	-59.100%
2026-03-16	16.5000	16.5000	16.5000	16.5000	+19.565%	1	902	-63.636%
2026-02-26	13.8000	13.8000	13.8000	13.8000	-2.817%	1	902	-56.522%
2026-02-25	14.0000	14.2000	14.0000	14.2000	-4.054%	6	902	-57.746%
2026-02-20	14.4000	15.4300	14.4000	14.8000	-4.516%	13	902	-59.459%
2026-02-11	15.5000	15.5000	15.5000	15.5000	-19.355%	5	900	-61.290%
2026-02-05	20.0000	20.0000	19.2200	19.2200	-8.126%	4	897	-68.783%
2026-02-04	21.0000	21.0000	20.9200	20.9200	-1.784%	5	895	-71.319%
2026-02-03	20.2800	22.1500	20.2800	21.3000	+2.651%	306	896	-71.831%
2026-01-30	20.2000	20.8500	20.2000	20.7500	+9.211%	4	591	-71.084%
2026-01-28	19.5500	19.5500	19.0000	19.0000	-3.061%	2	592	-68.421%
2026-01-20	20.5000	20.5000	19.6000	19.6000	-0.407%	152	590	-69.388%
2026-01-16	19.6800	19.6800	19.6800	19.6800	-0.506%	1	438	-69.512%
2026-01-15	19.8100	19.8300	19.7800	19.7800	-7.354%	3	438	-69.666%
2026-01-14	21.0000	21.3500	21.0000	21.3500	+8.376%	14	436	-71.897%
2026-01-13	19.4000	19.7000	19.4000	19.7000	+7.945%	11	423	-69.543%
2026-01-08	18.2500	18.2500	18.2500	18.2500	-3.846%	2	413	-67.123%
2025-12-31	19.0500	19.0500	18.9800	18.9800	+0.850%	3	413	-68.388%
2025-12-29	18.7000	18.8200	18.6000	18.8200	+4.266%	3	413	-68.119%
2025-12-24	18.0500	18.0500	18.0500	18.0500	+2.557%	6	411	-66.759%
2025-12-22	17.6000	17.6000	17.6000	17.6000	-3.297%	1	411	-65.909%
2025-12-17	17.0000	18.2000	17.0000	18.2000	+12.624%	22	411	-67.033%
2025-12-15	16.1600	16.1600	16.1600	16.1600	+9.559%	2	389	-62.871%
2025-12-12	14.7500	14.7500	14.7500	14.7500	-0.673%	1	389	-59.322%
2025-12-01	14.8000	14.8500	14.8000	14.8500	-11.922%	12	388	-59.596%
2025-11-24	16.8600	16.8600	16.8600	16.8600	+20.429%	1	376	-64.413%
2025-11-11	13.8000	14.0000	13.7500	14.0000	+26.126%	14	362	-57.143%
2025-10-20	11.1000	11.1000	11.1000	11.1000	-7.500%	1	362	-45.946%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-9.434%	1	362	-50.000%
2025-09-26	13.1500	13.2500	13.1500	13.2500	+21.005%	324	363	-54.717%
2025-09-15	10.9500	10.9500	10.9500	10.9500	-2.057%	1	91	-45.205%
2025-09-10	11.7500	11.7500	11.1800	11.1800	-21.654%	2	91	-46.333%
2025-09-03	14.2700	14.2700	14.2700	14.2700	-0.488%	1	91	-57.954%
2025-08-19	14.3400	14.3400	14.3400	14.3400	+2.796%	1	91	-58.159%
2025-08-05	13.9500	13.9500	13.9500	13.9500	+4.494%	13	91	-56.989%
2025-07-31	13.3500	13.3500	13.3500	13.3500	+11.250%	1	86	-55.056%
2025-07-23	12.4500	12.4500	12.0000	12.0000	-0.415%	2	85	-50.000%
2025-07-22	12.1000	12.7300	12.0500	12.0500	-0.413%	6	85	-50.207%
2025-07-17	12.0500	12.1000	12.0500	12.1000	-2.024%	4	81	-50.413%
2025-07-16	12.3000	12.4500	12.2800	12.3500	-5.219%	13	81	-51.417%
2025-07-15	13.0300	13.0300	13.0300	13.0300	-6.929%	10	77	-53.952%
2025-07-14	14.0000	14.0000	14.0000	14.0000	-0.356%	1	77	-57.143%
2025-07-07	14.0500	14.0500	14.0500	14.0500	+0.286%	1	78	-57.295%
2025-07-03	14.0100	14.0100	14.0100	14.0100	-5.657%	1	77	-57.173%
2025-07-01	14.8500	14.8500	14.8500	14.8500	+5.021%	2	77	-59.596%
2025-06-30	14.1300	14.1400	13.9500	14.1400	+1.873%	14	75	-57.567%
2025-06-27	13.6500	13.9800	13.6500	13.8800	-7.467%	15	76	-56.772%
2025-06-26	15.0000	15.0000	15.0000	15.0000	-11.504%	10	75	-60.000%
2025-06-24	16.9500	16.9500	16.9500	16.9500	-5.413%	1	75	-64.602%
2025-06-18	17.9200	17.9200	17.9200	17.9200	-7.102%	1	75	-66.518%
2025-06-13	19.2900	19.2900	19.2900	19.2900	+1.633%	4	75	-68.896%
2025-06-11	18.9800	18.9800	18.9800	18.9800	+0.423%	1	75	-68.388%
2025-06-10	18.9000	18.9000	18.9000	18.9000	+0.532%	1	75	-68.254%
2025-06-09	18.8000	18.8000	18.8000	18.8000	-4.762%	2	75	-68.085%
2025-06-05	20.1300	20.6500	19.7400	19.7400	-4.959%	15	75	-69.605%
2025-06-03	20.7700	20.7700	20.7700	20.7700	-2.167%	12	81	-71.112%
2025-05-29	21.2300	21.2300	21.2300	21.2300	+10.000%	12	76	-71.738%
2025-05-28	19.3000	19.3000	19.3000	19.3000	-0.361%	1	88	-68.912%
2025-05-27	19.3700	19.3700	19.3700	19.3700	-5.925%	12	88	-69.024%
2025-05-22	20.5900	20.5900	20.5900	20.5900	-0.049%	1	76	-70.860%
2025-05-21	20.4500	20.8600	20.2000	20.6000	-0.483%	14	76	-70.874%
2025-05-20	20.6200	20.7000	20.6200	20.7000	+0.485%	2	68	-71.014%
2025-05-19	20.5200	20.6000	20.4500	20.6000	+4.675%	3	68	-70.874%
2025-05-16	20.1200	20.1200	19.6800	19.6800	-3.765%	8	70	-69.512%
2025-05-15	20.8000	20.8000	20.4500	20.4500	+0.393%	13	70	-70.660%
2025-05-14	20.8200	20.8200	18.2500	20.3700	-2.396%	6	57	-70.545%
2025-05-13	20.9000	20.9000	20.8000	20.8700	-6.413%	46	54	-71.251%
2025-05-12	22.2800	22.3000	22.0000	22.3000	-7.083%	3	26	-73.094%
2025-05-09	24.0000	24.0000	24.0000	24.0000	0.000%	20	26	-75.000%
2025-05-08	24.7000	24.7000	23.3000	24.0000	+5.263%	26	16	-75.000%
2025-05-07	22.8000	22.8000	22.8000	22.8000	-7.879%	4	7	-73.684%
2025-05-01	24.7500	24.7500	24.7500	24.7500	-3.055%	1	3	-75.758%
2025-04-29	25.5300	25.5300	25.5300	25.5300	+1.310%	1	2	-76.498%
2025-04-28	25.2000	25.2000	25.2000	25.2000	0.000%	1	1	-76.190%

.dark-mode .F59DNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F59DNq{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270617P100ARM Jun 17 2027 100.00 Put (ARM270617P00100000)option OPRA

ARM20270617P100
ARM Jun 17 2027 100.00 Put (ARM270617P00100000)
option OPRA