ARM270617P00150000
ARM Jun 17 2027 150.00 Put
optionOPRA
EODOct 19, 2026
9.40USD-9.354%(-0.97)1Vol3,849OI
ARM270617P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -9.354% | 1 | 3,848 | 0.000% |
| 2026-10-16 | 8.9000 | 10.3700 | 8.9000 | 10.3700 | +24.639% | 4 | 3,844 | -9.354% |
| 2026-10-15 | 9.2500 | 9.4500 | 8.3200 | 8.3200 | -2.690% | 1,564 | 2,584 | +12.981% |
| 2026-10-14 | 7.8000 | 8.5500 | 7.8000 | 8.5500 | +35.071% | 6 | 2,582 | +9.942% |
| 2026-10-09 | 6.5700 | 6.5700 | 6.3300 | 6.3300 | -11.469% | 11 | 2,571 | +48.499% |
| 2026-10-08 | 6.0700 | 7.1500 | 6.0700 | 7.1500 | +36.973% | 10 | 2,570 | +31.469% |
| 2026-10-07 | 5.8000 | 5.8000 | 4.9000 | 5.2200 | -0.949% | 7 | 2,568 | +80.077% |
| 2026-10-05 | 4.8000 | 5.2700 | 4.8000 | 5.2700 | -8.348% | 4 | 2,565 | +78.368% |
| 2026-10-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -15.441% | 1 | 2,564 | +63.478% |
| 2026-10-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.934% | 1 | 2,565 | +38.235% |
| 2026-09-30 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -5.625% | 1 | 2,565 | +24.503% |
| 2026-09-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +14.286% | 2 | 2,565 | +17.500% |
| 2026-09-24 | 6.3000 | 7.0000 | 6.3000 | 7.0000 | +20.275% | 13 | 2,503 | +34.286% |
| 2026-09-23 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +2.285% | 1 | 2,503 | +61.512% |
| 2026-09-22 | 6.0200 | 6.3000 | 5.6900 | 5.6900 | -18.714% | 7 | 2,509 | +65.202% |
| 2026-09-21 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | -20.455% | 3 | 2,510 | +34.286% |
| 2026-09-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.244% | 2 | 2,512 | +6.818% |
| 2026-09-17 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -13.709% | 1 | 2,511 | +2.285% |
| 2026-09-15 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -6.415% | 2 | 2,511 | -11.737% |
| 2026-09-14 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +19.789% | 1 | 2,512 | -17.399% |
| 2026-09-11 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -3.553% | 26 | 2,513 | -1.053% |
| 2026-09-10 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +2.073% | 35 | 2,478 | -4.569% |
| 2026-09-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -12.827% | 1 | 2,478 | -2.591% |
| 2026-09-03 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -4.569% | 2 | 2,480 | -15.086% |
| 2026-09-02 | 11.8500 | 11.8500 | 11.6000 | 11.6000 | -2.439% | 251 | 2,230 | -18.966% |
| 2026-08-31 | 12.8200 | 12.8200 | 11.8900 | 11.8900 | -8.889% | 8 | 2,237 | -20.942% |
| 2026-08-28 | 12.9400 | 13.1300 | 12.9400 | 13.0500 | -1.136% | 39 | 2,269 | -27.969% |
| 2026-08-26 | 14.1000 | 14.1000 | 13.2000 | 13.2000 | -7.886% | 7 | 2,270 | -28.788% |
| 2026-08-25 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -7.846% | 1 | 2,271 | -34.403% |
| 2026-08-24 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +6.216% | 1 | 2,270 | -39.550% |
| 2026-08-21 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +3.099% | 2 | 2,268 | -35.792% |
| 2026-08-20 | 14.8000 | 14.8000 | 14.2000 | 14.2000 | 0.000% | 4 | 2,268 | -33.803% |
| 2026-08-18 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +26.786% | 3 | 2,265 | -33.803% |
| 2026-08-17 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -6.589% | 1 | 2,265 | -16.071% |
| 2026-08-14 | 11.9000 | 11.9900 | 11.9000 | 11.9900 | -4.080% | 2 | 2,264 | -21.601% |
| 2026-08-13 | 12.6500 | 12.6500 | 12.5000 | 12.5000 | -4.943% | 2 | 2,264 | -24.800% |
| 2026-08-12 | 13.1500 | 13.1500 | 13.0500 | 13.1500 | -1.866% | 191 | 2,264 | -28.517% |
| 2026-08-11 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -5.300% | 1 | 2,265 | -29.851% |
| 2026-08-10 | 15.3500 | 15.3500 | 14.1500 | 14.1500 | -5.667% | 3 | 2,264 | -33.569% |
| 2026-08-06 | 15.0100 | 15.2000 | 15.0000 | 15.0000 | -8.257% | 3 | 2,264 | -37.333% |
| 2026-08-05 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -1.802% | 1 | 2,263 | -42.508% |
| 2026-08-04 | 15.8000 | 17.7500 | 15.8000 | 16.6500 | -16.750% | 11 | 2,259 | -43.544% |
| 2026-08-03 | 21.0000 | 21.5000 | 20.0000 | 20.0000 | -1.913% | 34 | 2,287 | -53.000% |
| 2026-07-30 | 20.2400 | 20.3900 | 20.2400 | 20.3900 | -18.244% | 20 | 2,287 | -53.899% |
| 2026-07-29 | 22.5000 | 24.9400 | 22.5000 | 24.9400 | +3.830% | 31 | 2,258 | -62.310% |
| 2026-07-28 | 25.0000 | 25.0000 | 23.3500 | 24.0200 | +10.437% | 208 | 2,062 | -60.866% |
| 2026-07-24 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +2.113% | 1 | 2,063 | -56.782% |
| 2026-07-22 | 20.6900 | 21.3000 | 20.6900 | 21.3000 | +3.448% | 29 | 2,062 | -55.869% |
| 2026-07-21 | 21.6700 | 21.6700 | 20.5900 | 20.5900 | -10.478% | 18 | 2,057 | -54.347% |
| 2026-07-20 | 22.4000 | 23.0000 | 22.4000 | 23.0000 | -1.033% | 11 | 2,058 | -59.130% |
| 2026-07-17 | 22.8400 | 23.2400 | 22.8400 | 23.2400 | +2.832% | 3 | 2,055 | -59.552% |
| 2026-07-15 | 22.1000 | 22.6000 | 22.1000 | 22.6000 | +4.147% | 180 | 1,879 | -58.407% |
| 2026-07-14 | 21.4000 | 22.3000 | 20.7400 | 21.7000 | +8.175% | 29 | 1,881 | -56.682% |
| 2026-07-13 | 20.0300 | 20.0600 | 19.9200 | 20.0600 | +8.667% | 52 | 1,929 | -53.141% |
| 2026-07-10 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | +2.556% | 1 | 1,928 | -49.079% |
| 2026-07-09 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -13.043% | 1 | 1,927 | -47.778% |
| 2026-07-08 | 20.7500 | 20.7500 | 20.7000 | 20.7000 | +3.345% | 2 | 1,927 | -54.589% |
| 2026-07-07 | 20.0000 | 20.1600 | 20.0000 | 20.0300 | +15.115% | 26 | 1,951 | -53.070% |
| 2026-06-29 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +2.413% | 1 | 1,951 | -45.977% |
| 2026-06-25 | 16.9300 | 16.9900 | 16.9300 | 16.9900 | +18.232% | 25 | 1,976 | -44.673% |
| 2026-06-17 | 14.2000 | 14.6400 | 14.1700 | 14.3700 | -8.762% | 1,509 | 556 | -34.586% |
| 2026-06-12 | 17.0500 | 17.1900 | 15.7500 | 15.7500 | -12.500% | 26 | 531 | -40.317% |
| 2026-06-11 | 17.9900 | 18.0000 | 17.9900 | 18.0000 | +12.500% | 25 | 506 | -47.778% |
| 2026-06-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +6.312% | 50 | 556 | -41.250% |
| 2026-06-03 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +2.034% | 1 | 555 | -37.542% |
| 2026-06-02 | 15.0000 | 15.0000 | 14.7500 | 14.7500 | -4.839% | 12 | 553 | -36.271% |
| 2026-06-01 | 14.8200 | 15.5000 | 14.8200 | 15.5000 | -6.907% | 5 | 552 | -39.355% |
| 2026-05-28 | 17.5000 | 17.5000 | 16.3200 | 16.6500 | -8.867% | 3 | 551 | -43.544% |
| 2026-05-27 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +3.220% | 10 | 555 | -48.550% |
| 2026-05-26 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -6.842% | 50 | 555 | -46.893% |
| 2026-05-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.742% | 1 | 555 | -50.526% |
| 2026-05-21 | 18.4700 | 19.8100 | 17.8000 | 17.8000 | -19.530% | 451 | 105 | -47.191% |
| 2026-05-14 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -4.655% | 1 | 104 | -57.505% |
| 2026-05-12 | 22.8500 | 23.2000 | 22.8500 | 23.2000 | +8.920% | 2 | 104 | -59.483% |
| 2026-05-07 | 22.4500 | 22.4500 | 21.3000 | 21.3000 | +3.248% | 16 | 88 | -55.869% |
| 2026-05-06 | 20.6000 | 20.6300 | 20.6000 | 20.6300 | -11.078% | 40 | 48 | -54.435% |
| 2026-04-27 | 23.6500 | 23.6500 | 23.1000 | 23.2000 | +16.000% | 3 | 45 | -59.483% |
| 2026-04-24 | 21.4000 | 21.4000 | 20.0000 | 20.0000 | -13.420% | 32 | 45 | -53.000% |
| 2026-04-23 | 23.7000 | 23.7000 | 23.1000 | 23.1000 | -3.950% | 9 | 70 | -59.307% |
| 2026-04-22 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -9.484% | 1 | 70 | -60.915% |
| 2026-04-21 | 27.1500 | 27.3500 | 26.5300 | 26.5700 | -11.226% | 26 | 70 | -64.622% |
| 2026-04-17 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | +0.403% | 1 | 46 | -68.593% |
| 2026-04-16 | 29.8100 | 29.8100 | 29.8100 | 29.8100 | -13.217% | 2 | 46 | -68.467% |
| 2026-04-09 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | +10.521% | 4 | 44 | -72.635% |
| 2026-03-26 | 30.9900 | 31.1900 | 30.3500 | 31.0800 | -0.893% | 14 | 40 | -69.755% |
| 2026-03-25 | 32.0000 | 32.0000 | 31.3600 | 31.3600 | -18.333% | 2 | 32 | -70.026% |
| 2026-03-20 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -13.122% | 1 | 32 | -75.521% |
| 2026-02-17 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | -10.290% | 1 | 33 | -78.733% |
| 2026-01-26 | 49.2700 | 49.2700 | 49.2700 | 49.2700 | +2.968% | 3 | 34 | -80.921% |
| 2026-01-23 | 47.8500 | 47.8500 | 47.8500 | 47.8500 | -9.836% | 10 | 31 | -80.355% |
| 2026-01-15 | 53.0900 | 53.3700 | 53.0700 | 53.0700 | +22.000% | 18 | 41 | -82.288% |
| 2025-12-15 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | +3.154% | 1 | 40 | -78.391% |
| 2025-11-14 | 42.1700 | 42.1700 | 42.1700 | 42.1700 | +28.332% | 20 | 39 | -77.709% |
| 2025-11-04 | 32.8600 | 32.8600 | 32.8600 | 32.8600 | -5.575% | 8 | 59 | -71.394% |
| 2025-09-18 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +9.159% | 1 | 51 | -72.989% |
| 2025-09-15 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | +1.529% | 12 | 50 | -70.514% |
| 2025-07-28 | 31.4400 | 31.4400 | 31.3000 | 31.4000 | -7.783% | 5 | 38 | -70.064% |
| 2025-07-17 | 33.4300 | 34.0500 | 33.4300 | 34.0500 | -9.127% | 11 | 37 | -72.394% |
| 2025-07-10 | 37.4700 | 37.4700 | 37.4700 | 37.4700 | -0.847% | 1 | 26 | -74.913% |
| 2025-07-02 | 37.7100 | 37.7900 | 37.7100 | 37.7900 | +7.848% | 24 | 27 | -75.126% |
| 2025-06-27 | 35.0500 | 35.0500 | 35.0400 | 35.0400 | -14.703% | 24 | 27 | -73.174% |
| 2025-06-24 | 41.0800 | 41.0800 | 41.0800 | 41.0800 | -5.346% | 1 | 4 | -77.118% |
| 2025-06-16 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -5.857% | 1 | 3 | -78.341% |
| 2025-05-21 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | 0.000% | 2 | 2 | -79.610% |