ARM270617P00080000
ARM Jun 17 2027 80.00 Put
optionOPRA
EODOct 16, 2026
0.32USD-53.623%(-0.37)5Vol624OI
ARM270617P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.6700 | 0.6700 | 0.3200 | 0.3200 | -53.623% | 5 | 625 | 0.000% |
| 2026-10-15 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | -8.000% | 2 | 625 | -53.623% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +36.364% | 4 | 625 | -57.333% |
| 2026-10-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -14.062% | 400 | 703 | -41.818% |
| 2026-10-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +8.475% | 1 | 703 | -50.000% |
| 2026-10-02 | 0.6600 | 0.6600 | 0.5900 | 0.5900 | -32.184% | 3 | 705 | -45.763% |
| 2026-09-18 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -50.847% | 1 | 705 | -63.218% |
| 2026-08-25 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -12.376% | 1 | 704 | -81.921% |
| 2026-08-24 | 1.9800 | 2.1000 | 1.9200 | 2.0200 | +6.878% | 20 | 695 | -84.158% |
| 2026-08-18 | 2.0200 | 2.0200 | 1.8900 | 1.8900 | -52.750% | 20 | 709 | -83.069% |
| 2026-07-06 | 4.0000 | 4.0500 | 3.9500 | 4.0000 | +11.111% | 63 | 741 | -92.000% |
| 2026-06-29 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -4.000% | 3 | 740 | -91.111% |
| 2026-06-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +0.536% | 2 | 742 | -91.467% |
| 2026-06-23 | 4.4600 | 4.4600 | 3.7300 | 3.7300 | +4.775% | 7 | 743 | -91.421% |
| 2026-06-18 | 3.5100 | 3.5600 | 3.5100 | 3.5600 | -10.777% | 4 | 739 | -91.011% |
| 2026-06-10 | 3.8800 | 4.1500 | 3.4500 | 3.9900 | +21.646% | 65 | 731 | -91.980% |
| 2026-06-05 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 0.000% | 2 | 729 | -90.244% |
| 2026-06-02 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -6.286% | 2 | 731 | -90.244% |
| 2026-06-01 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -4.632% | 303 | 856 | -90.857% |
| 2026-05-28 | 3.6500 | 3.8300 | 3.6500 | 3.6700 | -4.427% | 50 | 854 | -91.281% |
| 2026-05-27 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -3.275% | 4 | 858 | -91.667% |
| 2026-05-26 | 4.4100 | 4.4100 | 3.9700 | 3.9700 | +14.409% | 6 | 864 | -91.940% |
| 2026-05-21 | 4.2900 | 4.3100 | 3.4700 | 3.4700 | -22.717% | 6 | 862 | -90.778% |
| 2026-05-20 | 4.0000 | 4.4900 | 4.0000 | 4.4900 | +0.899% | 14 | 868 | -92.873% |
| 2026-05-19 | 4.2500 | 4.4500 | 4.0400 | 4.4500 | +6.715% | 13 | 866 | -92.809% |
| 2026-05-18 | 4.3100 | 4.3900 | 4.1600 | 4.1700 | -1.882% | 8 | 874 | -92.326% |
| 2026-05-15 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | +3.406% | 16 | 858 | -92.471% |
| 2026-05-14 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +10.782% | 2 | 856 | -92.214% |
| 2026-05-13 | 3.8200 | 3.9900 | 3.5500 | 3.7100 | +2.486% | 32 | 852 | -91.375% |
| 2026-05-12 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -11.491% | 2 | 854 | -91.160% |
| 2026-05-11 | 3.6200 | 4.1600 | 3.6200 | 4.0900 | +2.250% | 16 | 857 | -92.176% |
| 2026-05-08 | 3.9400 | 4.0900 | 3.7500 | 4.0000 | +0.251% | 14 | 857 | -92.000% |
| 2026-05-07 | 3.5800 | 4.2200 | 3.5200 | 3.9900 | +4.450% | 108 | 857 | -91.980% |
| 2026-05-06 | 3.8200 | 3.8200 | 3.7900 | 3.8200 | -8.831% | 14 | 859 | -91.623% |
| 2026-05-05 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -8.913% | 2 | 861 | -92.363% |
| 2026-05-04 | 4.1500 | 4.9900 | 4.0300 | 4.6000 | +5.747% | 66 | 857 | -93.043% |
| 2026-05-01 | 4.2700 | 4.6000 | 4.2700 | 4.3500 | +10.127% | 26 | 843 | -92.644% |
| 2026-04-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.819% | 1 | 843 | -91.899% |
| 2026-04-23 | 3.9900 | 4.6500 | 3.9900 | 4.1500 | -40.374% | 14 | 844 | -92.289% |
| 2026-03-24 | 6.8000 | 6.9600 | 6.8000 | 6.9600 | -23.432% | 2 | 832 | -95.402% |
| 2026-02-09 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +0.110% | 5 | 830 | -96.480% |
| 2026-02-06 | 9.4700 | 9.6000 | 9.0800 | 9.0800 | -23.762% | 16 | 835 | -96.476% |
| 2026-02-04 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -1.570% | 2 | 830 | -97.313% |
| 2026-02-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +8.229% | 1 | 828 | -97.355% |
| 2026-01-30 | 11.1700 | 11.1800 | 11.1700 | 11.1800 | +4.388% | 2 | 828 | -97.138% |
| 2026-01-29 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +6.040% | 4 | 826 | -97.012% |
| 2026-01-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.607% | 5 | 822 | -96.832% |
| 2026-01-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.392% | 5 | 827 | -97.009% |
| 2026-01-16 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.791% | 400 | 422 | -96.938% |
| 2026-01-15 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +10.711% | 1 | 422 | -97.023% |
| 2026-01-02 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -4.804% | 1 | 422 | -96.704% |
| 2025-12-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +6.806% | 5 | 427 | -96.863% |
| 2025-12-23 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.488% | 300 | 427 | -96.649% |
| 2025-12-22 | 9.3200 | 9.4100 | 9.3200 | 9.4100 | -0.947% | 10 | 427 | -96.599% |
| 2025-12-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +27.517% | 1 | 427 | -96.632% |
| 2025-12-11 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.325% | 1 | 427 | -95.705% |
| 2025-12-04 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -13.714% | 1 | 427 | -95.762% |
| 2025-11-24 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -3.846% | 1 | 427 | -96.343% |
| 2025-11-19 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -11.220% | 1 | 426 | -96.484% |
| 2025-11-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +51.852% | 1 | 425 | -96.878% |
| 2025-11-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.735% | 4 | 426 | -95.259% |
| 2025-11-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.256% | 8 | 422 | -95.294% |
| 2025-11-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +10.833% | 1 | 414 | -95.188% |
| 2025-10-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.397% | 6 | 414 | -94.667% |
| 2025-10-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +13.913% | 2 | 420 | -95.115% |
| 2025-10-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.046% | 4 | 422 | -94.435% |
| 2025-10-15 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -9.333% | 3 | 426 | -94.771% |
| 2025-10-01 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | +4.167% | 41 | 429 | -95.259% |
| 2025-09-18 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -16.923% | 10 | 388 | -95.062% |
| 2025-09-03 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.290% | 22 | 378 | -95.897% |
| 2025-08-18 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -2.416% | 2 | 356 | -95.598% |
| 2025-08-14 | 7.5500 | 7.5500 | 7.4500 | 7.4500 | +3.472% | 2 | 358 | -95.705% |
| 2025-08-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.128% | 1 | 360 | -95.556% |
| 2025-08-11 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -13.070% | 1 | 361 | -95.461% |
| 2025-08-07 | 7.6100 | 8.1100 | 7.6100 | 8.1100 | +0.123% | 2 | 362 | -96.054% |
| 2025-08-06 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.185% | 1 | 360 | -96.049% |
| 2025-08-04 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +2.214% | 1 | 359 | -95.924% |
| 2025-07-31 | 7.4000 | 7.6800 | 7.4000 | 7.6800 | +28.000% | 12 | 358 | -95.833% |
| 2025-07-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -18.367% | 10 | 346 | -94.667% |
| 2025-07-15 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | -8.125% | 8 | 356 | -95.646% |
| 2025-07-14 | 8.0000 | 8.0000 | 7.9500 | 8.0000 | 0.000% | 40 | 360 | -96.000% |
| 2025-07-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.911% | 3 | 337 | -96.000% |
| 2025-07-03 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -3.086% | 2 | 336 | -95.924% |
| 2025-06-27 | 8.3000 | 8.3000 | 7.9000 | 8.1000 | -25.688% | 14 | 336 | -96.049% |
| 2025-06-23 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +2.060% | 1 | 344 | -97.064% |
| 2025-06-18 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +1.328% | 1 | 342 | -97.004% |
| 2025-06-17 | 10.7000 | 10.7000 | 10.5400 | 10.5400 | -2.226% | 2 | 342 | -96.964% |
| 2025-06-16 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -7.863% | 3 | 340 | -97.032% |
| 2025-06-13 | 11.4000 | 11.7000 | 11.4000 | 11.7000 | +2.183% | 4 | 343 | -97.265% |
| 2025-06-12 | 11.3500 | 11.4500 | 11.3500 | 11.4500 | +1.148% | 2 | 341 | -97.205% |
| 2025-06-11 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -7.667% | 1 | 339 | -97.173% |
| 2025-06-10 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +0.492% | 5 | 340 | -97.390% |
| 2025-06-05 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.557% | 4 | 345 | -97.377% |
| 2025-06-03 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +6.932% | 1 | 349 | -97.470% |
| 2025-05-28 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +0.595% | 1 | 348 | -97.295% |
| 2025-05-27 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -8.482% | 1 | 349 | -97.279% |
| 2025-05-23 | 13.1000 | 13.1000 | 12.8500 | 12.8500 | +4.387% | 22 | 339 | -97.510% |
| 2025-05-22 | 12.3000 | 12.3200 | 12.3000 | 12.3100 | 0.000% | 3 | 339 | -97.400% |
| 2025-05-21 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -1.677% | 1 | 336 | -97.400% |
| 2025-05-20 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -0.239% | 3 | 336 | -97.444% |
| 2025-05-19 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +1.619% | 1 | 333 | -97.450% |
| 2025-05-15 | 12.4000 | 12.4000 | 12.3500 | 12.3500 | -0.564% | 2 | 334 | -97.409% |
| 2025-05-14 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -2.969% | 1 | 334 | -97.424% |
| 2025-05-13 | 13.3600 | 13.3600 | 12.8000 | 12.8000 | -15.512% | 51 | 334 | -97.500% |
| 2025-05-08 | 14.6500 | 15.1500 | 14.6500 | 15.1500 | +0.331% | 12 | 383 | -97.888% |
| 2025-05-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +4.138% | 4 | 371 | -97.881% |
| 2025-05-02 | 15.0800 | 15.0800 | 14.5000 | 14.5000 | -13.690% | 12 | 367 | -97.793% |
| 2025-04-30 | 16.6500 | 16.8500 | 16.6500 | 16.8000 | +13.976% | 346 | 361 | -98.095% |
| 2025-04-28 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -11.842% | 5 | 15 | -97.829% |
| 2025-04-23 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | 0.000% | 10 | 10 | -98.086% |