ARM270617P00230000
ARM Jun 17 2027 230.00 Put
optionOPRA
EODOct 20, 2026
45.90USD+6.918%(+2.97)37Vol1,297OI
ARM270617P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 47.41 | 47.41 | 44.70 | 45.90 | +6.918% | 37 | 1,277 | 0.000% |
| 2026-10-19 | 42.93 | 42.93 | 42.93 | 42.93 | -3.005% | 1 | 1,278 | +6.918% |
| 2026-10-16 | 40.15 | 44.26 | 39.15 | 44.26 | +14.367% | 25 | 1,293 | +3.705% |
| 2026-10-15 | 42.60 | 42.60 | 38.70 | 38.70 | +2.598% | 9 | 1,291 | +18.605% |
| 2026-10-14 | 37.72 | 37.72 | 37.72 | 37.72 | +7.007% | 1 | 1,290 | +21.686% |
| 2026-10-13 | 35.15 | 35.25 | 35.15 | 35.25 | +3.890% | 26 | 1,264 | +30.213% |
| 2026-10-12 | 33.33 | 33.93 | 33.33 | 33.93 | +6.564% | 22 | 1,242 | +35.279% |
| 2026-10-09 | 31.31 | 32.50 | 30.90 | 31.84 | +0.283% | 8 | 1,241 | +44.158% |
| 2026-10-08 | 30.64 | 31.75 | 30.64 | 31.75 | +24.266% | 29 | 1,214 | +44.567% |
| 2026-10-07 | 25.55 | 25.55 | 25.55 | 25.55 | -8.423% | 50 | 1,164 | +79.648% |
| 2026-10-02 | 26.90 | 27.90 | 26.90 | 27.90 | -9.562% | 2 | 1,164 | +64.516% |
| 2026-09-29 | 30.85 | 30.85 | 30.85 | 30.85 | +19.806% | 41 | 1,124 | +48.784% |
| 2026-09-23 | 25.80 | 25.80 | 25.75 | 25.75 | -0.194% | 3 | 1,127 | +78.252% |
| 2026-09-22 | 26.60 | 26.60 | 25.80 | 25.80 | -6.859% | 11 | 1,130 | +77.907% |
| 2026-09-21 | 30.15 | 30.15 | 27.70 | 27.70 | -23.481% | 127 | 1,130 | +65.704% |
| 2026-09-18 | 37.51 | 37.82 | 36.20 | 36.20 | -6.701% | 3 | 1,131 | +26.796% |
| 2026-09-17 | 38.90 | 38.90 | 38.80 | 38.80 | -9.346% | 2 | 1,131 | +18.299% |
| 2026-09-15 | 42.81 | 42.81 | 42.80 | 42.80 | +4.825% | 2 | 1,131 | +7.243% |
| 2026-09-11 | 40.72 | 40.83 | 40.72 | 40.83 | +4.238% | 2 | 1,131 | +12.417% |
| 2026-09-09 | 39.52 | 39.52 | 39.17 | 39.17 | -11.380% | 2 | 1,131 | +17.182% |
| 2026-09-03 | 44.20 | 44.20 | 44.20 | 44.20 | -4.121% | 1 | 1,130 | +3.846% |
| 2026-09-01 | 46.75 | 46.75 | 46.10 | 46.10 | -1.073% | 11 | 1,129 | -0.434% |
| 2026-08-31 | 46.60 | 46.60 | 46.60 | 46.60 | +0.107% | 1 | 1,129 | -1.502% |
| 2026-08-28 | 46.55 | 46.55 | 46.55 | 46.55 | -6.263% | 41 | 1,092 | -1.396% |
| 2026-08-21 | 49.68 | 49.68 | 49.66 | 49.66 | +5.772% | 10 | 1,092 | -7.571% |
| 2026-08-18 | 48.43 | 48.65 | 46.95 | 46.95 | +13.024% | 3 | 1,094 | -2.236% |
| 2026-08-17 | 41.26 | 41.54 | 41.26 | 41.54 | -11.144% | 2 | 1,092 | +10.496% |
| 2026-08-11 | 46.63 | 46.75 | 46.63 | 46.75 | -0.848% | 401 | 693 | -1.818% |
| 2026-08-10 | 47.15 | 47.15 | 47.15 | 47.15 | +2.389% | 40 | 693 | -2.651% |
| 2026-08-07 | 46.05 | 46.05 | 46.05 | 46.05 | -0.840% | 20 | 682 | -0.326% |
| 2026-08-06 | 46.93 | 47.40 | 46.44 | 46.44 | -6.182% | 4 | 684 | -1.163% |
| 2026-08-05 | 51.90 | 51.90 | 49.50 | 49.50 | -3.584% | 3 | 682 | -7.273% |
| 2026-08-04 | 51.45 | 51.47 | 51.34 | 51.34 | -10.744% | 10 | 674 | -10.596% |
| 2026-07-31 | 57.52 | 57.52 | 57.52 | 57.52 | -3.973% | 1 | 674 | -20.202% |
| 2026-07-30 | 59.90 | 59.90 | 59.90 | 59.90 | -10.783% | 1 | 673 | -23.372% |
| 2026-07-29 | 65.28 | 67.14 | 65.28 | 67.14 | +11.251% | 2 | 672 | -31.635% |
| 2026-07-27 | 60.35 | 60.35 | 60.35 | 60.35 | -5.363% | 225 | 447 | -23.944% |
| 2026-07-17 | 67.28 | 67.34 | 63.77 | 63.77 | -1.605% | 5 | 443 | -28.023% |
| 2026-07-16 | 64.92 | 64.92 | 64.81 | 64.81 | +27.328% | 2 | 442 | -29.178% |
| 2026-07-10 | 50.90 | 50.90 | 50.90 | 50.90 | +1.415% | 1 | 442 | -9.823% |
| 2026-07-09 | 50.19 | 50.19 | 50.19 | 50.19 | -9.665% | 1 | 442 | -8.548% |
| 2026-07-08 | 57.00 | 57.00 | 55.56 | 55.56 | +18.213% | 316 | 129 | -17.387% |
| 2026-07-01 | 47.00 | 47.00 | 47.00 | 47.00 | +5.051% | 1 | 129 | -2.340% |
| 2026-06-30 | 44.74 | 44.74 | 44.74 | 44.74 | -2.421% | 1 | 128 | +2.593% |
| 2026-06-25 | 45.85 | 45.85 | 45.85 | 45.85 | -3.737% | 1 | 127 | +0.109% |
| 2026-06-24 | 47.63 | 47.63 | 47.63 | 47.63 | +27.866% | 1 | 127 | -3.632% |
| 2026-06-18 | 37.25 | 37.25 | 37.25 | 37.25 | -2.868% | 1 | 126 | +23.221% |
| 2026-06-16 | 38.10 | 38.35 | 38.10 | 38.35 | -25.491% | 9 | 117 | +19.687% |
| 2026-06-10 | 51.47 | 51.47 | 51.47 | 51.47 | -2.777% | 5 | 122 | -10.822% |
| 2026-06-09 | 53.21 | 53.21 | 52.94 | 52.94 | +27.566% | 6 | 127 | -13.298% |
| 2026-06-01 | 41.50 | 41.50 | 41.50 | 41.50 | -7.778% | 2 | 129 | +10.602% |
| 2026-05-28 | 45.00 | 45.00 | 45.00 | 45.00 | -8.981% | 1 | 129 | +2.000% |
| 2026-05-27 | 49.44 | 49.44 | 49.44 | 49.44 | +4.746% | 20 | 137 | -7.160% |
| 2026-05-26 | 48.25 | 48.25 | 47.20 | 47.20 | -5.107% | 22 | 115 | -2.754% |
| 2026-05-22 | 49.74 | 49.74 | 49.74 | 49.74 | -1.349% | 1 | 114 | -7.720% |
| 2026-05-21 | 50.42 | 50.42 | 50.42 | 50.42 | -9.948% | 3 | 111 | -8.965% |
| 2026-05-20 | 56.75 | 56.75 | 55.99 | 55.99 | -17.162% | 10 | 106 | -18.021% |
| 2026-05-12 | 67.50 | 67.64 | 67.50 | 67.59 | +5.609% | 50 | 63 | -32.091% |
| 2026-05-07 | 64.00 | 64.00 | 64.00 | 64.00 | +7.563% | 50 | 13 | -28.281% |
| 2026-04-24 | 59.91 | 59.91 | 59.50 | 59.50 | -30.222% | 2 | 13 | -22.857% |
| 2026-03-26 | 85.27 | 85.27 | 85.27 | 85.27 | +1.815% | 5 | 12 | -46.171% |
| 2026-03-25 | 83.75 | 83.75 | 83.75 | 83.75 | -19.810% | 5 | 15 | -45.194% |
| 2026-02-26 | 104.44 | 104.44 | 104.44 | 104.44 | +1.398% | 4 | 10 | -56.051% |
| 2026-02-25 | 103.00 | 103.00 | 103.00 | 103.00 | -7.830% | 4 | 6 | -55.437% |
| 2026-02-17 | 111.75 | 111.75 | 111.75 | 111.75 | +0.794% | 6 | 6 | -58.926% |
| 2026-02-12 | 110.87 | 110.87 | 110.87 | 110.87 | +13.017% | 6 | 6 | -58.600% |
| 2025-11-13 | 98.10 | 98.10 | 98.10 | 98.10 | +4.584% | 6 | 6 | -53.211% |
| 2025-11-11 | 93.80 | 93.80 | 93.80 | 93.80 | 0.000% | 6 | 6 | -51.066% |