ARM270617P00220000
ARM Jun 17 2027 220.00 Put
optionOPRA
EODOct 21, 2026
39.79USD-0.773%(-0.31)8Vol2,786OI
ARM270617P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 39.17 | 40.50 | 39.17 | 39.79 | -0.773% | 8 | 2,778 | 0.000% |
| 2026-10-20 | 41.85 | 41.85 | 39.00 | 40.10 | +7.796% | 73 | 2,750 | -0.773% |
| 2026-10-19 | 34.71 | 37.31 | 34.71 | 37.20 | -0.455% | 9 | 2,747 | +6.962% |
| 2026-10-16 | 36.85 | 38.60 | 36.85 | 37.37 | +1.687% | 13 | 2,741 | +6.476% |
| 2026-10-15 | 36.65 | 37.14 | 36.65 | 36.75 | +6.522% | 4 | 2,737 | +8.272% |
| 2026-10-14 | 34.95 | 35.01 | 34.50 | 34.50 | +17.949% | 3 | 2,737 | +15.333% |
| 2026-10-13 | 30.12 | 30.12 | 29.25 | 29.25 | +0.515% | 15 | 2,725 | +36.034% |
| 2026-10-12 | 28.81 | 29.61 | 28.81 | 29.10 | +7.778% | 127 | 2,637 | +36.735% |
| 2026-10-09 | 26.78 | 27.55 | 26.78 | 27.00 | -1.818% | 13 | 2,637 | +47.370% |
| 2026-10-08 | 24.88 | 27.50 | 24.54 | 27.50 | +21.951% | 64 | 2,636 | +44.691% |
| 2026-10-05 | 22.55 | 22.55 | 22.55 | 22.55 | -4.124% | 35 | 2,601 | +76.452% |
| 2026-10-02 | 23.62 | 23.62 | 23.52 | 23.52 | -18.191% | 5 | 2,601 | +69.175% |
| 2026-09-30 | 28.65 | 28.75 | 28.59 | 28.75 | -0.622% | 159 | 2,495 | +38.400% |
| 2026-09-28 | 28.65 | 30.10 | 28.65 | 28.93 | +30.905% | 305 | 2,245 | +37.539% |
| 2026-09-23 | 22.10 | 22.10 | 22.10 | 22.10 | -2.212% | 1 | 2,246 | +80.045% |
| 2026-09-22 | 22.65 | 22.65 | 22.41 | 22.60 | -5.794% | 8 | 2,242 | +76.062% |
| 2026-09-21 | 26.40 | 26.40 | 23.99 | 23.99 | -29.129% | 4 | 2,242 | +65.861% |
| 2026-09-17 | 32.85 | 34.25 | 32.85 | 33.85 | -12.306% | 11 | 2,232 | +17.548% |
| 2026-09-15 | 38.60 | 38.60 | 38.60 | 38.60 | -2.648% | 150 | 2,082 | +3.083% |
| 2026-09-14 | 39.55 | 39.65 | 39.55 | 39.65 | +16.618% | 41 | 2,077 | +0.353% |
| 2026-09-11 | 33.90 | 34.00 | 33.90 | 34.00 | -3.955% | 7 | 2,070 | +17.029% |
| 2026-09-10 | 35.40 | 35.40 | 35.40 | 35.40 | +2.907% | 1 | 2,069 | +12.401% |
| 2026-09-09 | 34.40 | 34.40 | 34.40 | 34.40 | -4.232% | 1 | 2,070 | +15.669% |
| 2026-09-08 | 36.20 | 36.20 | 35.50 | 35.92 | +0.335% | 43 | 2,071 | +10.774% |
| 2026-09-04 | 35.80 | 35.80 | 35.80 | 35.80 | -7.494% | 6 | 2,071 | +11.145% |
| 2026-09-03 | 42.64 | 42.64 | 38.70 | 38.70 | -4.680% | 3 | 2,071 | +2.817% |
| 2026-09-02 | 41.78 | 41.78 | 40.60 | 40.60 | -0.490% | 4 | 2,069 | -1.995% |
| 2026-09-01 | 42.97 | 42.97 | 40.65 | 40.80 | -2.741% | 32 | 2,067 | -2.475% |
| 2026-08-28 | 41.95 | 41.95 | 41.95 | 41.95 | -4.442% | 1 | 2,066 | -5.149% |
| 2026-08-25 | 44.00 | 44.00 | 43.90 | 43.90 | -6.456% | 2 | 2,066 | -9.362% |
| 2026-08-24 | 47.15 | 47.15 | 46.93 | 46.93 | +9.140% | 3 | 2,065 | -15.214% |
| 2026-08-20 | 44.30 | 44.30 | 43.00 | 43.00 | -0.186% | 6 | 2,064 | -7.465% |
| 2026-08-18 | 43.08 | 43.08 | 43.08 | 43.08 | +8.105% | 1 | 2,063 | -7.637% |
| 2026-08-12 | 39.49 | 40.25 | 39.49 | 39.85 | -1.847% | 4 | 2,064 | -0.151% |
| 2026-08-11 | 40.60 | 40.60 | 40.60 | 40.60 | -3.333% | 6 | 2,069 | -1.995% |
| 2026-08-10 | 42.00 | 42.00 | 42.00 | 42.00 | -3.448% | 5 | 2,064 | -5.262% |
| 2026-08-05 | 45.85 | 45.85 | 43.50 | 43.50 | -3.118% | 2 | 2,064 | -8.529% |
| 2026-08-04 | 44.90 | 44.90 | 44.90 | 44.90 | -21.020% | 1 | 2,063 | -11.381% |
| 2026-08-03 | 56.75 | 56.85 | 56.75 | 56.85 | +10.367% | 100 | 2,023 | -30.009% |
| 2026-07-31 | 50.05 | 51.97 | 50.05 | 51.51 | -4.007% | 51 | 1,972 | -22.753% |
| 2026-07-30 | 53.66 | 53.66 | 53.66 | 53.66 | -9.709% | 469 | 1,503 | -25.848% |
| 2026-07-29 | 58.82 | 59.96 | 58.00 | 59.43 | +1.157% | 605 | 999 | -33.047% |
| 2026-07-28 | 58.75 | 58.75 | 58.75 | 58.75 | +14.903% | 6 | 993 | -32.272% |
| 2026-07-21 | 51.63 | 51.69 | 51.00 | 51.13 | -6.321% | 24 | 971 | -22.179% |
| 2026-07-20 | 54.55 | 54.63 | 54.37 | 54.58 | -2.099% | 41 | 932 | -27.098% |
| 2026-07-17 | 55.75 | 55.75 | 55.75 | 55.75 | -1.762% | 800 | 132 | -28.628% |
| 2026-07-16 | 57.79 | 57.79 | 56.55 | 56.75 | +25.971% | 114 | 31 | -29.885% |
| 2026-06-26 | 45.05 | 45.05 | 45.05 | 45.05 | +6.880% | 5 | 26 | -11.676% |
| 2026-06-24 | 42.15 | 42.15 | 42.15 | 42.15 | -7.056% | 1 | 27 | -5.599% |
| 2026-06-09 | 45.35 | 45.35 | 45.35 | 45.35 | +10.907% | 3 | 24 | -12.260% |
| 2026-05-29 | 40.89 | 40.89 | 40.89 | 40.89 | -5.017% | 3 | 23 | -2.690% |
| 2026-05-26 | 43.05 | 43.05 | 43.05 | 43.05 | -0.508% | 20 | 43 | -7.573% |
| 2026-05-22 | 43.27 | 43.27 | 43.27 | 43.27 | -15.735% | 20 | 23 | -8.043% |
| 2026-05-20 | 51.35 | 51.35 | 51.35 | 51.35 | -8.451% | 1 | 23 | -22.512% |
| 2026-05-14 | 56.09 | 56.09 | 56.09 | 56.09 | -2.891% | 1 | 22 | -29.060% |
| 2026-05-08 | 57.76 | 57.76 | 57.76 | 57.76 | -4.371% | 1 | 22 | -31.111% |
| 2026-04-30 | 60.40 | 60.40 | 60.40 | 60.40 | -8.554% | 1 | 21 | -34.123% |
| 2026-04-28 | 66.05 | 66.05 | 66.05 | 66.05 | +10.267% | 3 | 18 | -39.758% |
| 2026-04-27 | 59.90 | 59.90 | 59.90 | 59.90 | -37.507% | 1 | 18 | -33.573% |
| 2025-11-18 | 95.85 | 95.85 | 95.85 | 95.85 | +27.375% | 9 | 18 | -58.487% |
| 2025-10-16 | 74.99 | 75.25 | 74.50 | 75.25 | -0.040% | 4 | 20 | -47.123% |
| 2025-10-14 | 75.28 | 75.28 | 75.28 | 75.28 | -1.155% | 1 | 23 | -47.144% |
| 2025-10-09 | 78.29 | 78.70 | 76.16 | 76.16 | -6.472% | 14 | 24 | -47.755% |
| 2025-10-02 | 81.43 | 81.43 | 81.43 | 81.43 | -1.595% | 1 | 29 | -51.136% |
| 2025-10-01 | 81.46 | 82.75 | 81.46 | 82.75 | -6.508% | 2 | 28 | -51.915% |
| 2025-09-05 | 88.51 | 88.51 | 88.51 | 88.51 | -0.751% | 1 | 26 | -55.045% |
| 2025-09-04 | 89.82 | 89.82 | 89.18 | 89.18 | +1.606% | 2 | 25 | -55.382% |
| 2025-08-22 | 87.77 | 87.77 | 87.77 | 87.77 | -8.697% | 1 | 25 | -54.666% |
| 2025-08-20 | 96.13 | 96.13 | 96.13 | 96.13 | +11.922% | 3 | 24 | -58.608% |
| 2025-08-12 | 85.89 | 85.89 | 85.89 | 85.89 | -6.193% | 1 | 21 | -53.673% |
| 2025-08-07 | 91.56 | 91.56 | 91.56 | 91.56 | +1.620% | 9 | 20 | -56.542% |
| 2025-08-06 | 90.10 | 90.10 | 90.10 | 90.10 | -0.541% | 1 | 11 | -55.838% |
| 2025-08-01 | 89.56 | 91.07 | 89.56 | 90.59 | +3.131% | 4 | 10 | -56.077% |
| 2025-07-31 | 86.26 | 87.84 | 86.26 | 87.84 | +16.840% | 2 | 6 | -54.702% |
| 2025-07-29 | 74.14 | 75.18 | 74.14 | 75.18 | -0.700% | 2 | 4 | -47.074% |
| 2025-07-25 | 75.61 | 75.71 | 75.61 | 75.71 | 0.000% | 2 | 2 | -47.444% |