Dark

ARM20270617P80
ARM Jun 17 2027 80.00 Put (ARM270617P00080000)
option OPRA

EOD

Aug 18, 2026

1.89-52.750%(-2.11)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.0200	2.0200	1.8900	1.8900	-52.750%	20	695	0.000%
2026-07-06	4.0000	4.0500	3.9500	4.0000	+11.111%	63	709	-52.750%
2026-06-29	3.6500	3.6500	3.6000	3.6000	-4.000%	3	741	-47.500%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+0.536%	2	740	-49.600%
2026-06-23	4.4600	4.4600	3.7300	3.7300	+4.775%	7	742	-49.330%
2026-06-18	3.5100	3.5600	3.5100	3.5600	-10.777%	4	739	-46.910%
2026-06-10	3.8800	4.1500	3.4500	3.9900	+21.646%	65	739	-52.632%
2026-06-05	3.2800	3.2800	3.2800	3.2800	0.000%	2	731	-42.378%
2026-06-02	3.2800	3.2800	3.2800	3.2800	-6.286%	2	729	-42.378%
2026-06-01	3.3500	3.5000	3.3500	3.5000	-4.632%	303	731	-46.000%
2026-05-28	3.6500	3.8300	3.6500	3.6700	-4.427%	50	856	-48.501%
2026-05-27	3.8400	3.8400	3.8400	3.8400	-3.275%	4	854	-50.781%
2026-05-26	4.4100	4.4100	3.9700	3.9700	+14.409%	6	858	-52.393%
2026-05-21	4.2900	4.3100	3.4700	3.4700	-22.717%	6	864	-45.533%
2026-05-20	4.0000	4.4900	4.0000	4.4900	+0.899%	14	862	-57.906%
2026-05-19	4.2500	4.4500	4.0400	4.4500	+6.715%	13	874	-57.528%
2026-05-18	4.3100	4.3900	4.1600	4.1700	-1.882%	8	874	-54.676%
2026-05-15	4.2300	4.2500	4.2300	4.2500	+3.406%	16	874	-55.529%
2026-05-14	4.1100	4.1100	4.1100	4.1100	+10.782%	2	858	-54.015%
2026-05-13	3.8200	3.9900	3.5500	3.7100	+2.486%	32	854	-49.057%
2026-05-12	3.6200	3.6200	3.6200	3.6200	-11.491%	2	854	-47.790%
2026-05-11	3.6200	4.1600	3.6200	4.0900	+2.250%	16	854	-53.790%
2026-05-08	3.9400	4.0900	3.7500	4.0000	+0.251%	14	857	-52.750%
2026-05-07	3.5800	4.2200	3.5200	3.9900	+4.450%	108	857	-52.632%
2026-05-06	3.8200	3.8200	3.7900	3.8200	-8.831%	14	857	-50.524%
2026-05-05	4.1900	4.1900	4.1900	4.1900	-8.913%	2	859	-54.893%
2026-05-04	4.1500	4.9900	4.0300	4.6000	+5.747%	66	861	-58.913%
2026-05-01	4.2700	4.6000	4.2700	4.3500	+10.127%	26	843	-56.552%
2026-04-24	3.9500	3.9500	3.9500	3.9500	-4.819%	1	843	-52.152%
2026-04-23	3.9900	4.6500	3.9900	4.1500	-40.374%	14	844	-54.458%
2026-03-24	6.8000	6.9600	6.8000	6.9600	-23.432%	2	832	-72.845%
2026-02-09	9.0900	9.0900	9.0900	9.0900	+0.110%	5	830	-79.208%
2026-02-06	9.4700	9.6000	9.0800	9.0800	-23.762%	16	835	-79.185%
2026-02-04	11.9100	11.9100	11.9100	11.9100	-1.570%	2	830	-84.131%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+8.229%	1	828	-84.380%
2026-01-30	11.1700	11.1800	11.1700	11.1800	+4.388%	2	828	-83.095%
2026-01-29	10.7100	10.7100	10.7100	10.7100	+6.040%	4	826	-82.353%
2026-01-21	10.1000	10.1000	10.1000	10.1000	-5.607%	5	822	-81.287%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+2.392%	5	827	-82.336%
2026-01-16	10.4500	10.4500	10.4500	10.4500	-2.791%	400	422	-81.914%
2026-01-15	10.7500	10.7500	10.7500	10.7500	+10.711%	1	422	-82.419%
2026-01-02	9.7100	9.7100	9.7100	9.7100	-4.804%	1	422	-80.536%
2025-12-31	10.2000	10.2000	10.2000	10.2000	+6.806%	5	427	-81.471%
2025-12-23	9.5500	9.5500	9.5500	9.5500	+1.488%	300	427	-80.209%
2025-12-22	9.3200	9.4100	9.3200	9.4100	-0.947%	10	427	-79.915%
2025-12-16	9.5000	9.5000	9.5000	9.5000	+27.517%	1	427	-80.105%
2025-12-11	7.4500	7.4500	7.4500	7.4500	-1.325%	1	427	-74.631%
2025-12-04	7.5500	7.5500	7.5500	7.5500	-13.714%	1	427	-74.967%
2025-11-24	8.7500	8.7500	8.7500	8.7500	-3.846%	1	427	-78.400%
2025-11-19	9.1000	9.1000	9.1000	9.1000	-11.220%	1	426	-79.231%
2025-11-14	10.2500	10.2500	10.2500	10.2500	+51.852%	1	425	-81.561%
2025-11-10	6.7500	6.7500	6.7500	6.7500	-0.735%	4	426	-72.000%
2025-11-05	6.8000	6.8000	6.8000	6.8000	+2.256%	8	422	-72.206%
2025-11-04	6.6500	6.6500	6.6500	6.6500	+10.833%	1	414	-71.579%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-8.397%	6	414	-68.500%
2025-10-17	6.5500	6.5500	6.5500	6.5500	+13.913%	2	420	-71.145%
2025-10-16	5.7500	5.7500	5.7500	5.7500	-6.046%	4	422	-67.130%
2025-10-15	6.1200	6.1200	6.1200	6.1200	-9.333%	3	426	-69.118%
2025-10-01	6.6500	6.7500	6.6500	6.7500	+4.167%	41	429	-72.000%
2025-09-18	6.4800	6.4800	6.4800	6.4800	-16.923%	10	388	-70.833%
2025-09-03	7.8000	7.8000	7.8000	7.8000	+7.290%	22	378	-75.769%
2025-08-18	7.2700	7.2700	7.2700	7.2700	-2.416%	2	356	-74.003%
2025-08-14	7.5500	7.5500	7.4500	7.4500	+3.472%	2	358	-74.631%
2025-08-13	7.2000	7.2000	7.2000	7.2000	+2.128%	1	360	-73.750%
2025-08-11	7.0500	7.0500	7.0500	7.0500	-13.070%	1	361	-73.191%
2025-08-07	7.6100	8.1100	7.6100	8.1100	+0.123%	2	362	-76.695%
2025-08-06	8.1000	8.1000	8.1000	8.1000	+3.185%	1	360	-76.667%
2025-08-04	7.8500	7.8500	7.8500	7.8500	+2.214%	1	359	-75.924%
2025-07-31	7.4000	7.6800	7.4000	7.6800	+28.000%	12	358	-75.391%
2025-07-29	6.0000	6.0000	6.0000	6.0000	-18.367%	10	346	-68.500%
2025-07-15	7.4000	7.4000	7.3500	7.3500	-8.125%	8	356	-74.286%
2025-07-14	8.0000	8.0000	7.9500	8.0000	0.000%	40	360	-76.375%
2025-07-07	8.0000	8.0000	8.0000	8.0000	+1.911%	3	337	-76.375%
2025-07-03	7.8500	7.8500	7.8500	7.8500	-3.086%	2	336	-75.924%
2025-06-27	8.3000	8.3000	7.9000	8.1000	-25.688%	14	336	-76.667%
2025-06-23	10.9000	10.9000	10.9000	10.9000	+2.060%	1	344	-82.661%
2025-06-18	10.6800	10.6800	10.6800	10.6800	+1.328%	1	342	-82.303%
2025-06-17	10.7000	10.7000	10.5400	10.5400	-2.226%	2	342	-82.068%
2025-06-16	10.7800	10.7800	10.7800	10.7800	-7.863%	3	340	-82.468%
2025-06-13	11.4000	11.7000	11.4000	11.7000	+2.183%	4	343	-83.846%
2025-06-12	11.3500	11.4500	11.3500	11.4500	+1.148%	2	341	-83.493%
2025-06-11	11.3200	11.3200	11.3200	11.3200	-7.667%	1	339	-83.304%
2025-06-10	12.2600	12.2600	12.2600	12.2600	+0.492%	5	340	-84.584%
2025-06-05	12.2000	12.2000	12.2000	12.2000	-3.557%	4	345	-84.508%
2025-06-03	12.6500	12.6500	12.6500	12.6500	+6.932%	1	349	-85.059%
2025-05-28	11.8300	11.8300	11.8300	11.8300	+0.595%	1	348	-84.024%
2025-05-27	11.7600	11.7600	11.7600	11.7600	-8.482%	1	349	-83.929%
2025-05-23	13.1000	13.1000	12.8500	12.8500	+4.387%	22	339	-85.292%
2025-05-22	12.3000	12.3200	12.3000	12.3100	0.000%	3	339	-84.647%
2025-05-21	12.3100	12.3100	12.3100	12.3100	-1.677%	1	336	-84.647%
2025-05-20	12.5200	12.5200	12.5200	12.5200	-0.239%	3	336	-84.904%
2025-05-19	12.5500	12.5500	12.5500	12.5500	+1.619%	1	333	-84.940%
2025-05-15	12.4000	12.4000	12.3500	12.3500	-0.564%	2	334	-84.696%
2025-05-14	12.4200	12.4200	12.4200	12.4200	-2.969%	1	334	-84.783%
2025-05-13	13.3600	13.3600	12.8000	12.8000	-15.512%	51	334	-85.234%
2025-05-08	14.6500	15.1500	14.6500	15.1500	+0.331%	12	383	-87.525%
2025-05-05	15.1000	15.1000	15.1000	15.1000	+4.138%	4	371	-87.483%
2025-05-02	15.0800	15.0800	14.5000	14.5000	-13.690%	12	367	-86.966%
2025-04-30	16.6500	16.8500	16.6500	16.8000	+13.976%	346	361	-88.750%
2025-04-28	14.7400	14.7400	14.7400	14.7400	-11.842%	5	15	-87.178%
2025-04-23	16.7200	16.7200	16.7200	16.7200	0.000%	10	10	-88.696%

.dark-mode .gc4JWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gc4JWv{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270617P80ARM Jun 17 2027 80.00 Put (ARM270617P00080000)option OPRA

ARM20270617P80
ARM Jun 17 2027 80.00 Put (ARM270617P00080000)
option OPRA