ARM270617P00140000
ARM Jun 17 2027 140.00 Put
optionOPRA
EODOct 20, 2026
8.52USD+13.752%(+1.03)34Vol249OI
ARM270617P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.0400 | 9.2000 | 6.9500 | 8.5200 | +13.752% | 34 | 234 | 0.000% |
| 2026-10-19 | 7.0600 | 7.5500 | 6.0000 | 7.4900 | -7.531% | 28 | 232 | +13.752% |
| 2026-10-16 | 8.0000 | 8.1500 | 7.2700 | 8.1000 | +20.000% | 4 | 232 | +5.185% |
| 2026-10-15 | 7.1900 | 7.1900 | 6.7500 | 6.7500 | +17.391% | 21 | 250 | +26.222% |
| 2026-10-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +19.048% | 5 | 250 | +48.174% |
| 2026-10-09 | 4.8600 | 4.8600 | 4.8300 | 4.8300 | +19.259% | 3 | 247 | +76.398% |
| 2026-10-06 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | -16.495% | 4 | 245 | +110.370% |
| 2026-10-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -28.990% | 1 | 245 | +75.670% |
| 2026-09-18 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -2.845% | 1 | 246 | +24.744% |
| 2026-09-17 | 7.0800 | 7.0800 | 7.0300 | 7.0300 | -17.778% | 2 | 246 | +21.195% |
| 2026-09-15 | 8.1400 | 8.5500 | 8.1400 | 8.5500 | -3.933% | 2 | 246 | -0.351% |
| 2026-09-14 | 9.4000 | 9.4000 | 8.9000 | 8.9000 | +27.143% | 3 | 243 | -4.270% |
| 2026-09-11 | 7.6000 | 7.6000 | 7.0000 | 7.0000 | -30.000% | 12 | 253 | +21.714% |
| 2026-09-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 10 | 243 | -14.800% |
| 2026-09-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.088% | 1 | 242 | -14.800% |
| 2026-08-31 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -1.845% | 5 | 242 | -15.727% |
| 2026-08-28 | 10.3000 | 10.3100 | 10.3000 | 10.3000 | -24.376% | 35 | 242 | -17.282% |
| 2026-08-04 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -18.735% | 1 | 243 | -37.445% |
| 2026-08-03 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -4.501% | 1 | 242 | -49.165% |
| 2026-07-30 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | -2.770% | 10 | 247 | -51.453% |
| 2026-07-24 | 18.0800 | 18.0800 | 18.0500 | 18.0500 | -11.908% | 2 | 247 | -52.798% |
| 2026-07-16 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +32.194% | 1 | 246 | -58.419% |
| 2026-07-09 | 15.9000 | 15.9000 | 15.5000 | 15.5000 | -11.681% | 33 | 263 | -45.032% |
| 2026-07-08 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +15.842% | 6 | 263 | -51.453% |
| 2026-06-29 | 15.7500 | 15.8000 | 15.1500 | 15.1500 | -3.071% | 24 | 272 | -43.762% |
| 2026-06-26 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +5.040% | 10 | 282 | -45.489% |
| 2026-06-24 | 14.9000 | 14.9000 | 14.7000 | 14.8800 | -2.105% | 7 | 287 | -42.742% |
| 2026-06-11 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -11.111% | 6 | 287 | -43.947% |
| 2026-06-09 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +22.143% | 20 | 287 | -50.175% |
| 2026-06-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.740% | 1 | 288 | -39.143% |
| 2026-06-04 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -4.404% | 1 | 288 | -35.650% |
| 2026-05-29 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -3.819% | 2 | 290 | -38.484% |
| 2026-05-26 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -19.688% | 1 | 290 | -40.833% |
| 2026-05-07 | 18.1500 | 18.3000 | 17.9300 | 17.9300 | -2.022% | 56 | 289 | -52.482% |
| 2026-05-06 | 17.4100 | 18.3000 | 17.3400 | 18.3000 | +7.647% | 41 | 264 | -53.443% |
| 2026-04-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -11.963% | 1 | 264 | -49.882% |
| 2026-04-22 | 21.0000 | 21.0000 | 19.3100 | 19.3100 | -14.746% | 106 | 264 | -55.878% |
| 2026-04-21 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -7.172% | 1 | 184 | -62.384% |
| 2026-04-17 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -25.038% | 1 | 183 | -65.082% |
| 2026-03-30 | 32.6000 | 32.6000 | 32.5500 | 32.5500 | +24.284% | 2 | 182 | -73.825% |
| 2026-03-26 | 26.2500 | 26.2500 | 26.1900 | 26.1900 | +0.615% | 2 | 180 | -67.468% |
| 2026-03-25 | 26.1000 | 26.1000 | 26.0300 | 26.0300 | -17.049% | 2 | 179 | -67.269% |
| 2026-03-23 | 31.3800 | 31.3800 | 31.3800 | 31.3800 | -20.254% | 1 | 178 | -72.849% |
| 2026-03-05 | 39.2000 | 39.3500 | 39.2000 | 39.3500 | +2.608% | 32 | 178 | -78.348% |
| 2026-02-17 | 38.4500 | 38.4500 | 38.3500 | 38.3500 | -8.210% | 22 | 178 | -77.784% |
| 2026-01-02 | 41.7800 | 41.7800 | 41.7800 | 41.7800 | -2.474% | 1 | 167 | -79.607% |
| 2025-12-24 | 42.8400 | 42.8400 | 42.8400 | 42.8400 | +2.488% | 2 | 165 | -80.112% |
| 2025-12-19 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | +15.789% | 1 | 165 | -79.617% |
| 2025-11-28 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -0.770% | 2 | 165 | -76.399% |
| 2025-11-20 | 36.3800 | 36.3800 | 36.3800 | 36.3800 | +3.647% | 5 | 167 | -76.581% |
| 2025-11-14 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +2.752% | 2 | 172 | -75.726% |
| 2025-11-13 | 33.0100 | 34.1600 | 33.0100 | 34.1600 | +7.354% | 15 | 172 | -75.059% |
| 2025-11-07 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | +12.637% | 1 | 158 | -73.224% |
| 2025-11-04 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +8.654% | 1 | 159 | -69.841% |
| 2025-11-03 | 26.0500 | 26.0500 | 26.0000 | 26.0000 | -0.574% | 2 | 160 | -67.231% |
| 2025-10-21 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -3.577% | 1 | 160 | -67.419% |
| 2025-10-20 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | +5.035% | 1 | 159 | -68.584% |
| 2025-10-16 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -1.937% | 2 | 158 | -67.002% |
| 2025-10-15 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | +0.997% | 1 | 156 | -67.641% |
| 2025-10-09 | 26.6000 | 26.6000 | 26.0700 | 26.0700 | -4.575% | 2 | 155 | -67.319% |
| 2025-10-08 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | -15.339% | 1 | 154 | -68.814% |
| 2025-09-25 | 32.2800 | 32.2800 | 32.2700 | 32.2700 | +4.773% | 2 | 154 | -73.598% |
| 2025-09-22 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +3.529% | 1 | 156 | -72.338% |
| 2025-09-18 | 30.3300 | 30.3300 | 29.7500 | 29.7500 | +6.669% | 11 | 157 | -71.361% |
| 2025-09-12 | 27.8900 | 27.8900 | 27.8900 | 27.8900 | -11.235% | 1 | 158 | -69.451% |
| 2025-09-05 | 31.4200 | 31.4200 | 31.4200 | 31.4200 | +1.782% | 2 | 159 | -72.884% |
| 2025-08-27 | 30.8900 | 30.8900 | 30.8700 | 30.8700 | -5.278% | 2 | 161 | -72.400% |
| 2025-08-25 | 32.7000 | 32.7000 | 32.5900 | 32.5900 | +2.484% | 2 | 161 | -73.857% |
| 2025-08-15 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +1.923% | 2 | 161 | -73.208% |
| 2025-08-12 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -7.281% | 6 | 159 | -72.692% |
| 2025-08-01 | 34.0500 | 34.2800 | 33.1700 | 33.6500 | +16.719% | 97 | 153 | -74.681% |
| 2025-07-17 | 28.8300 | 28.8300 | 28.8300 | 28.8300 | -6.396% | 1 | 58 | -70.447% |
| 2025-07-15 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -9.145% | 1 | 59 | -72.338% |
| 2025-07-14 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +6.637% | 1 | 59 | -74.867% |
| 2025-07-11 | 30.3000 | 31.7900 | 30.3000 | 31.7900 | +5.021% | 11 | 60 | -73.199% |
| 2025-06-27 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | -15.186% | 10 | 59 | -71.853% |
| 2025-06-24 | 35.6900 | 35.6900 | 35.6900 | 35.6900 | -2.460% | 1 | 59 | -76.128% |
| 2025-06-20 | 36.5900 | 36.5900 | 36.5900 | 36.5900 | -2.557% | 2 | 60 | -76.715% |
| 2025-06-16 | 37.5500 | 37.5500 | 37.5000 | 37.5500 | -6.008% | 59 | 60 | -77.310% |
| 2025-05-27 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | -3.409% | 1 | 1 | -78.673% |
| 2025-05-21 | 41.3600 | 41.3600 | 41.3600 | 41.3600 | -0.958% | 1 | 1 | -79.400% |
| 2025-05-19 | 41.7600 | 41.7600 | 41.7600 | 41.7600 | -17.828% | 1 | 2 | -79.598% |
| 2025-04-28 | 50.8200 | 50.8200 | 50.8200 | 50.8200 | 0.000% | 1 | 1 | -83.235% |