ARM270617P00200000
ARM Jun 17 2027 200.00 Put
optionOPRA
EODOct 20, 2026
29.31USD+10.437%(+2.77)2Vol6,934OI
ARM270617P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 29.87 | 29.87 | 29.31 | 29.31 | +10.437% | 2 | 6,932 | 0.000% |
| 2026-10-19 | 26.54 | 26.54 | 26.54 | 26.54 | -5.552% | 1 | 6,938 | +10.437% |
| 2026-10-16 | 26.10 | 28.50 | 24.55 | 28.10 | +20.085% | 2,436 | 5,509 | +4.306% |
| 2026-10-15 | 27.42 | 27.42 | 23.40 | 23.40 | -6.810% | 4 | 5,505 | +25.256% |
| 2026-10-14 | 23.11 | 25.11 | 23.11 | 25.11 | +22.488% | 1,108 | 4,937 | +16.726% |
| 2026-10-13 | 22.23 | 22.50 | 19.25 | 20.50 | -2.474% | 1,343 | 3,950 | +42.976% |
| 2026-10-12 | 21.10 | 21.12 | 20.80 | 21.02 | +6.701% | 803 | 3,148 | +39.439% |
| 2026-10-09 | 19.80 | 20.40 | 19.55 | 19.70 | +3.412% | 117 | 3,101 | +48.782% |
| 2026-10-08 | 18.28 | 19.90 | 18.28 | 19.05 | +24.673% | 54 | 3,086 | +53.858% |
| 2026-10-06 | 15.20 | 15.35 | 15.20 | 15.28 | -4.080% | 12 | 3,086 | +91.819% |
| 2026-10-05 | 16.30 | 16.30 | 15.93 | 15.93 | -7.919% | 2 | 3,087 | +83.992% |
| 2026-10-02 | 17.89 | 17.89 | 16.80 | 17.30 | -9.566% | 8 | 3,085 | +69.422% |
| 2026-10-01 | 20.25 | 20.25 | 19.13 | 19.13 | -8.381% | 5 | 3,080 | +53.215% |
| 2026-09-30 | 20.25 | 21.22 | 20.25 | 20.88 | +7.077% | 7 | 3,075 | +40.374% |
| 2026-09-29 | 19.55 | 19.55 | 19.50 | 19.50 | -9.722% | 502 | 2,576 | +50.308% |
| 2026-09-28 | 19.50 | 22.15 | 19.50 | 21.60 | +16.694% | 406 | 2,170 | +35.694% |
| 2026-09-24 | 17.37 | 18.51 | 17.37 | 18.51 | +16.269% | 11 | 2,171 | +58.347% |
| 2026-09-23 | 16.50 | 16.50 | 15.80 | 15.92 | -3.222% | 12 | 2,179 | +84.108% |
| 2026-09-22 | 16.50 | 16.50 | 16.42 | 16.45 | -3.235% | 12 | 2,189 | +78.176% |
| 2026-09-21 | 18.51 | 19.00 | 17.00 | 17.00 | -27.660% | 5 | 2,191 | +72.412% |
| 2026-09-18 | 24.20 | 24.20 | 23.50 | 23.50 | -6.188% | 4 | 2,192 | +24.723% |
| 2026-09-17 | 24.30 | 25.29 | 24.30 | 25.05 | -10.536% | 5 | 2,194 | +17.006% |
| 2026-09-16 | 27.43 | 28.00 | 27.43 | 28.00 | -6.667% | 2 | 2,195 | +4.679% |
| 2026-09-14 | 30.16 | 30.16 | 29.60 | 30.00 | +19.522% | 47 | 2,201 | -2.300% |
| 2026-09-11 | 25.10 | 25.10 | 25.10 | 25.10 | -5.104% | 18 | 2,183 | +16.773% |
| 2026-09-04 | 26.60 | 26.60 | 26.45 | 26.45 | -9.418% | 44 | 2,190 | +10.813% |
| 2026-09-03 | 29.20 | 29.20 | 29.20 | 29.20 | -6.560% | 4 | 2,194 | +0.377% |
| 2026-09-02 | 30.95 | 31.58 | 30.60 | 31.25 | +2.965% | 662 | 1,704 | -6.208% |
| 2026-09-01 | 32.86 | 32.86 | 30.35 | 30.35 | -2.599% | 491 | 1,301 | -3.427% |
| 2026-08-31 | 31.16 | 31.16 | 31.16 | 31.16 | -3.170% | 1 | 1,300 | -5.937% |
| 2026-08-28 | 32.18 | 32.18 | 32.18 | 32.18 | +8.168% | 1 | 1,301 | -8.919% |
| 2026-08-27 | 28.75 | 29.75 | 28.75 | 29.75 | -8.462% | 22 | 1,281 | -1.479% |
| 2026-08-26 | 32.60 | 32.60 | 32.50 | 32.50 | -3.846% | 121 | 1,282 | -9.815% |
| 2026-08-21 | 32.59 | 33.80 | 32.59 | 33.80 | +1.654% | 2 | 1,282 | -13.284% |
| 2026-08-20 | 34.00 | 34.00 | 33.25 | 33.25 | -0.090% | 3 | 1,283 | -11.850% |
| 2026-08-19 | 34.00 | 34.00 | 33.28 | 33.28 | -0.657% | 4 | 1,279 | -11.929% |
| 2026-08-18 | 33.80 | 33.80 | 33.50 | 33.50 | +15.517% | 3 | 1,278 | -12.507% |
| 2026-08-17 | 29.00 | 29.00 | 29.00 | 29.00 | -4.132% | 1 | 1,279 | +1.069% |
| 2026-08-12 | 29.94 | 30.25 | 29.94 | 30.25 | -3.846% | 22 | 1,257 | -3.107% |
| 2026-08-11 | 31.41 | 31.46 | 31.41 | 31.46 | -4.348% | 21 | 1,278 | -6.834% |
| 2026-08-10 | 33.84 | 33.84 | 32.89 | 32.89 | -1.527% | 56 | 1,240 | -10.885% |
| 2026-08-07 | 33.40 | 33.40 | 33.40 | 33.40 | +0.300% | 1 | 1,239 | -12.246% |
| 2026-08-06 | 34.74 | 34.74 | 33.30 | 33.30 | -5.532% | 2 | 1,241 | -11.982% |
| 2026-08-04 | 35.30 | 35.30 | 35.25 | 35.25 | -14.958% | 3 | 1,241 | -16.851% |
| 2026-07-31 | 40.02 | 41.45 | 40.02 | 41.45 | -3.605% | 2 | 1,240 | -29.288% |
| 2026-07-30 | 43.40 | 43.40 | 43.00 | 43.00 | -14.052% | 5 | 1,239 | -31.837% |
| 2026-07-29 | 48.12 | 50.09 | 47.00 | 50.03 | +7.361% | 263 | 1,336 | -41.415% |
| 2026-07-28 | 47.50 | 47.92 | 46.45 | 46.60 | +6.393% | 164 | 1,211 | -37.103% |
| 2026-07-27 | 43.90 | 43.90 | 43.70 | 43.80 | -1.948% | 101 | 1,114 | -33.082% |
| 2026-07-24 | 42.70 | 44.67 | 42.70 | 44.67 | +4.369% | 5 | 1,109 | -34.385% |
| 2026-07-23 | 42.80 | 42.80 | 42.80 | 42.80 | +1.953% | 200 | 909 | -31.519% |
| 2026-07-22 | 41.92 | 41.98 | 41.92 | 41.98 | -5.450% | 3 | 911 | -30.181% |
| 2026-07-20 | 46.75 | 46.75 | 44.40 | 44.40 | -1.377% | 290 | 626 | -33.986% |
| 2026-07-17 | 50.10 | 50.10 | 45.02 | 45.02 | -4.720% | 4 | 623 | -34.896% |
| 2026-07-16 | 47.50 | 47.50 | 47.25 | 47.25 | +5.000% | 5 | 618 | -37.968% |
| 2026-07-15 | 45.00 | 45.00 | 45.00 | 45.00 | +3.734% | 2 | 616 | -34.867% |
| 2026-07-14 | 43.73 | 43.73 | 43.38 | 43.38 | +13.858% | 2 | 615 | -32.434% |
| 2026-07-13 | 40.30 | 40.30 | 38.10 | 38.10 | -4.511% | 3 | 612 | -23.071% |
| 2026-07-08 | 39.90 | 39.90 | 39.90 | 39.90 | -2.086% | 200 | 412 | -26.541% |
| 2026-07-07 | 40.05 | 40.95 | 40.05 | 40.75 | +7.520% | 21 | 391 | -28.074% |
| 2026-07-02 | 37.90 | 37.90 | 37.90 | 37.90 | +9.222% | 2 | 389 | -22.665% |
| 2026-07-01 | 34.70 | 34.70 | 34.70 | 34.70 | -4.801% | 1 | 388 | -15.533% |
| 2026-06-29 | 38.25 | 38.25 | 36.45 | 36.45 | +1.250% | 21 | 388 | -19.588% |
| 2026-06-26 | 36.54 | 36.60 | 36.00 | 36.00 | +4.257% | 5 | 389 | -18.583% |
| 2026-06-25 | 34.53 | 34.53 | 34.53 | 34.53 | +1.858% | 3 | 386 | -15.117% |
| 2026-06-24 | 33.75 | 33.90 | 33.75 | 33.90 | +0.743% | 10 | 377 | -13.540% |
| 2026-06-23 | 33.85 | 33.85 | 33.65 | 33.65 | +12.167% | 2 | 377 | -12.897% |
| 2026-06-22 | 30.00 | 30.00 | 30.00 | 30.00 | +11.773% | 1 | 376 | -2.300% |
| 2026-06-18 | 26.83 | 26.84 | 26.83 | 26.84 | -5.493% | 2 | 374 | +9.203% |
| 2026-06-15 | 28.40 | 28.40 | 28.40 | 28.40 | -12.400% | 1 | 373 | +3.204% |
| 2026-06-12 | 32.42 | 32.42 | 32.42 | 32.42 | -18.950% | 1 | 374 | -9.593% |
| 2026-06-09 | 33.75 | 40.00 | 33.75 | 40.00 | +17.647% | 22 | 372 | -26.725% |
| 2026-06-05 | 34.00 | 34.00 | 34.00 | 34.00 | +13.333% | 1 | 372 | -13.794% |
| 2026-06-04 | 30.97 | 30.97 | 30.00 | 30.00 | +0.435% | 7 | 375 | -2.300% |
| 2026-06-03 | 29.87 | 29.87 | 29.87 | 29.87 | +0.572% | 1 | 375 | -1.875% |
| 2026-06-02 | 30.00 | 30.42 | 28.51 | 29.70 | -1.980% | 247 | 214 | -1.313% |
| 2026-06-01 | 29.98 | 30.52 | 29.84 | 30.30 | -9.281% | 21 | 200 | -3.267% |
| 2026-05-28 | 34.54 | 34.54 | 33.40 | 33.40 | -8.014% | 5 | 200 | -12.246% |
| 2026-05-27 | 35.50 | 36.31 | 35.50 | 36.31 | +4.700% | 16 | 202 | -19.278% |
| 2026-05-26 | 34.30 | 35.11 | 34.30 | 34.68 | -0.058% | 7 | 197 | -15.484% |
| 2026-05-22 | 36.00 | 36.00 | 34.70 | 34.70 | -2.747% | 21 | 216 | -15.533% |
| 2026-05-21 | 35.20 | 36.18 | 35.20 | 35.68 | -12.656% | 42 | 176 | -17.853% |
| 2026-05-20 | 41.12 | 41.12 | 40.85 | 40.85 | -14.896% | 2 | 177 | -28.250% |
| 2026-05-15 | 48.00 | 48.00 | 48.00 | 48.00 | -1.174% | 5 | 172 | -38.938% |
| 2026-05-12 | 48.57 | 48.57 | 48.57 | 48.57 | +5.358% | 1 | 171 | -39.654% |
| 2026-05-11 | 46.10 | 46.10 | 46.10 | 46.10 | -0.689% | 1 | 170 | -36.421% |
| 2026-05-07 | 44.82 | 47.00 | 44.82 | 46.42 | +10.261% | 14 | 170 | -36.859% |
| 2026-05-06 | 45.00 | 45.00 | 42.10 | 42.10 | -14.949% | 24 | 147 | -30.380% |
| 2026-05-04 | 49.50 | 49.50 | 49.50 | 49.50 | +1.852% | 1 | 147 | -40.788% |
| 2026-04-30 | 48.60 | 48.60 | 48.60 | 48.60 | -8.732% | 1 | 146 | -39.691% |
| 2026-04-28 | 53.25 | 53.25 | 53.25 | 53.25 | +10.938% | 7 | 140 | -44.958% |
| 2026-04-27 | 47.60 | 48.00 | 47.60 | 48.00 | +1.587% | 7 | 139 | -38.938% |
| 2026-04-23 | 48.49 | 48.75 | 47.25 | 47.25 | -24.689% | 123 | 139 | -37.968% |
| 2026-03-25 | 62.74 | 62.74 | 62.74 | 62.74 | -6.776% | 1 | 19 | -53.283% |
| 2025-10-01 | 67.30 | 67.30 | 67.30 | 67.30 | -15.293% | 1 | 18 | -56.449% |
| 2025-08-20 | 79.45 | 79.45 | 79.45 | 79.45 | +22.912% | 1 | 18 | -63.109% |
| 2025-07-23 | 64.64 | 64.64 | 64.64 | 64.64 | +1.587% | 5 | 17 | -54.657% |
| 2025-07-22 | 63.63 | 63.63 | 63.63 | 63.63 | -4.674% | 5 | 17 | -53.937% |
| 2025-07-16 | 68.20 | 68.20 | 66.75 | 66.75 | -3.401% | 7 | 17 | -56.090% |
| 2025-07-15 | 69.10 | 69.10 | 69.10 | 69.10 | +5.303% | 1 | 11 | -57.583% |
| 2025-06-27 | 65.62 | 65.62 | 65.62 | 65.62 | 0.000% | 10 | 10 | -55.334% |