ARM270617P00125000
ARM Jun 17 2027 125.00 Put
optionOPRA
EODOct 20, 2026
5.15USD+6.405%(+0.31)37Vol781OI
ARM270617P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.1900 | 5.8000 | 4.7500 | 5.1500 | +6.405% | 37 | 764 | 0.000% |
| 2026-10-19 | 4.4900 | 4.9500 | 4.1500 | 4.8400 | -3.777% | 28 | 762 | +6.405% |
| 2026-10-16 | 4.3000 | 5.1500 | 4.3000 | 5.0300 | +57.188% | 506 | 368 | +2.386% |
| 2026-10-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.667% | 1 | 367 | +60.938% |
| 2026-10-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -22.078% | 5 | 367 | +71.667% |
| 2026-09-30 | 3.8300 | 3.8500 | 3.8000 | 3.8500 | -7.674% | 10 | 357 | +33.766% |
| 2026-09-29 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +5.570% | 1 | 357 | +23.501% |
| 2026-09-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +9.722% | 9 | 357 | +30.380% |
| 2026-09-21 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | -21.225% | 4 | 357 | +43.056% |
| 2026-09-18 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -23.706% | 1 | 356 | +12.691% |
| 2026-09-02 | 6.0000 | 6.0000 | 5.9900 | 5.9900 | -14.429% | 3 | 356 | -14.023% |
| 2026-08-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.568% | 1 | 356 | -26.429% |
| 2026-08-13 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -32.632% | 1 | 356 | -26.847% |
| 2026-08-04 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -7.930% | 2 | 356 | -50.718% |
| 2026-08-03 | 13.2200 | 13.2500 | 11.3500 | 11.3500 | -9.921% | 3 | 354 | -54.626% |
| 2026-07-30 | 12.6500 | 12.7000 | 12.5000 | 12.6000 | -4.183% | 14 | 347 | -59.127% |
| 2026-07-13 | 12.5500 | 13.1500 | 12.5500 | 13.1500 | +18.575% | 2 | 346 | -60.837% |
| 2026-06-26 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -5.214% | 2 | 346 | -53.562% |
| 2026-06-10 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | +36.842% | 28 | 374 | -55.983% |
| 2026-05-29 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -26.166% | 2 | 374 | -39.766% |
| 2026-05-26 | 11.5200 | 11.5800 | 11.5200 | 11.5800 | -0.515% | 6 | 374 | -55.527% |
| 2026-05-21 | 11.5000 | 11.6400 | 11.5000 | 11.6400 | -10.805% | 8 | 375 | -55.756% |
| 2026-05-20 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -8.099% | 2 | 377 | -60.536% |
| 2026-05-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +9.231% | 50 | 342 | -63.732% |
| 2026-05-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.386% | 10 | 342 | -60.385% |
| 2026-04-24 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -14.238% | 1 | 342 | -60.232% |
| 2026-04-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -11.541% | 1 | 342 | -65.894% |
| 2026-04-20 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -14.650% | 1 | 342 | -69.830% |
| 2026-04-01 | 20.1700 | 20.1700 | 20.0000 | 20.0000 | -11.348% | 3 | 341 | -74.250% |
| 2026-03-31 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | -3.836% | 100 | 340 | -77.172% |
| 2026-03-30 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | +19.086% | 2 | 240 | -78.048% |
| 2026-03-26 | 19.4300 | 20.2000 | 19.4200 | 19.7000 | +1.861% | 15 | 240 | -73.858% |
| 2026-03-25 | 20.1500 | 20.1500 | 19.3400 | 19.3400 | -26.742% | 3 | 244 | -73.371% |
| 2026-03-19 | 26.4300 | 26.4300 | 25.9000 | 26.4000 | -10.051% | 15 | 243 | -80.492% |
| 2026-03-16 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -2.003% | 1 | 229 | -82.453% |
| 2026-03-05 | 28.2500 | 30.0500 | 28.2500 | 29.9500 | +8.123% | 77 | 229 | -82.805% |
| 2026-03-02 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -1.177% | 1 | 223 | -81.408% |
| 2026-02-17 | 28.7000 | 28.7500 | 28.0300 | 28.0300 | +0.286% | 33 | 223 | -81.627% |
| 2026-02-11 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -2.783% | 3 | 220 | -81.574% |
| 2026-02-06 | 30.5400 | 30.5500 | 28.7500 | 28.7500 | -18.254% | 13 | 220 | -82.087% |
| 2026-01-15 | 35.0500 | 35.2800 | 34.6900 | 35.1700 | +5.362% | 34 | 223 | -85.357% |
| 2025-12-31 | 32.9200 | 33.3800 | 32.9200 | 33.3800 | +5.399% | 11 | 212 | -84.572% |
| 2025-12-23 | 31.6700 | 31.6700 | 31.6700 | 31.6700 | +2.359% | 1 | 212 | -83.739% |
| 2025-12-22 | 30.8200 | 30.9400 | 30.8200 | 30.9400 | +37.817% | 10 | 212 | -83.355% |
| 2025-12-10 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -7.613% | 1 | 205 | -77.060% |
| 2025-12-09 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -16.207% | 1 | 204 | -78.807% |
| 2025-11-25 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +38.425% | 1 | 204 | -82.241% |
| 2025-10-20 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +5.808% | 2 | 203 | -75.418% |
| 2025-10-15 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -9.382% | 1 | 201 | -73.990% |
| 2025-10-10 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -5.206% | 1 | 201 | -76.430% |
| 2025-10-01 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +1.096% | 3 | 200 | -77.657% |
| 2025-09-24 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +9.721% | 3 | 202 | -77.412% |
| 2025-09-12 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | -22.837% | 1 | 199 | -75.217% |
| 2025-08-20 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | +10.823% | 10 | 198 | -80.876% |
| 2025-08-15 | 24.2500 | 24.3000 | 24.2000 | 24.3000 | +1.040% | 101 | 188 | -78.807% |
| 2025-08-11 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -7.642% | 1 | 87 | -78.586% |
| 2025-08-01 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | +18.904% | 1 | 87 | -80.223% |
| 2025-07-17 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -11.871% | 1 | 86 | -76.484% |
| 2025-07-08 | 24.8000 | 24.8500 | 24.6500 | 24.8500 | -3.081% | 40 | 86 | -79.276% |
| 2025-07-02 | 25.9000 | 25.9000 | 25.5300 | 25.6400 | +2.972% | 3 | 102 | -79.914% |
| 2025-07-01 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +4.710% | 1 | 103 | -79.317% |
| 2025-06-27 | 22.9500 | 23.7800 | 22.9500 | 23.7800 | -12.283% | 3 | 102 | -78.343% |
| 2025-06-24 | 27.9800 | 27.9800 | 27.1100 | 27.1100 | -9.934% | 2 | 102 | -81.003% |
| 2025-06-20 | 29.6000 | 30.1000 | 29.3700 | 30.1000 | +2.555% | 30 | 100 | -82.890% |
| 2025-06-17 | 29.3700 | 29.3700 | 29.3500 | 29.3500 | -14.680% | 16 | 89 | -82.453% |
| 2025-06-02 | 34.4500 | 34.4500 | 34.4000 | 34.4000 | +4.559% | 53 | 74 | -85.029% |
| 2025-05-29 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -0.904% | 1 | 21 | -84.347% |
| 2025-05-27 | 33.1000 | 33.2000 | 33.1000 | 33.2000 | -3.488% | 4 | 22 | -84.488% |
| 2025-05-23 | 34.3500 | 34.5100 | 34.3500 | 34.4000 | +3.927% | 8 | 21 | -85.029% |
| 2025-05-21 | 33.1000 | 33.1000 | 32.2000 | 33.1000 | -0.451% | 7 | 21 | -84.441% |
| 2025-05-20 | 33.1000 | 33.2500 | 32.9000 | 33.2500 | +0.151% | 5 | 14 | -84.511% |
| 2025-05-19 | 32.9000 | 33.2000 | 32.8500 | 33.2000 | -8.186% | 4 | 9 | -84.488% |
| 2025-05-12 | 36.1600 | 36.1600 | 36.1600 | 36.1600 | -4.842% | 1 | 5 | -85.758% |
| 2025-05-09 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -0.654% | 2 | 4 | -86.447% |
| 2025-05-08 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +4.795% | 1 | 3 | -86.536% |
| 2025-05-07 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -1.882% | 1 | 3 | -85.890% |
| 2025-05-05 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | 0.000% | 2 | 2 | -86.156% |