ARM271217P00100000
ARM Dec 17 2027 100.00 Put
optionOPRA
EODOct 16, 2026
5.05USD+6.092%(+0.29)192Vol318OI
ARM271217P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.8500 | 5.0500 | 4.8500 | 5.0500 | +6.092% | 192 | 205 | 0.000% |
| 2026-10-14 | 4.1100 | 4.7600 | 4.1100 | 4.7600 | +19.598% | 2 | 204 | +6.092% |
| 2026-10-13 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -3.163% | 2 | 202 | +26.884% |
| 2026-10-09 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +11.989% | 10 | 212 | +22.871% |
| 2026-10-08 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +7.941% | 1 | 211 | +37.602% |
| 2026-10-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -13.924% | 2 | 211 | +48.529% |
| 2026-10-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.633% | 1 | 212 | +27.848% |
| 2026-09-29 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -8.299% | 1 | 212 | +14.253% |
| 2026-09-28 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +22.335% | 2 | 210 | +4.772% |
| 2026-09-23 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -25.379% | 1 | 210 | +28.173% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.2700 | 5.2800 | -19.142% | 4 | 212 | -4.356% |
| 2026-09-03 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -2.537% | 1 | 212 | -22.665% |
| 2026-08-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -15.723% | 28 | 212 | -24.627% |
| 2026-08-19 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.471% | 1 | 211 | -36.478% |
| 2026-08-18 | 8.5300 | 8.5600 | 8.5000 | 8.5000 | +1.675% | 4 | 211 | -40.588% |
| 2026-08-13 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +1.333% | 4 | 215 | -39.593% |
| 2026-08-12 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.990% | 1 | 216 | -38.788% |
| 2026-08-07 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -32.290% | 4 | 216 | -43.067% |
| 2026-07-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +7.819% | 10 | 226 | -61.450% |
| 2026-07-21 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -10.793% | 3 | 229 | -58.436% |
| 2026-07-20 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -7.031% | 1 | 229 | -62.922% |
| 2026-07-16 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +30.804% | 10 | 229 | -65.529% |
| 2026-07-13 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +12.000% | 3 | 229 | -54.911% |
| 2026-06-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -16.667% | 1 | 229 | -49.500% |
| 2026-06-09 | 10.7500 | 12.0000 | 10.7500 | 12.0000 | +14.286% | 13 | 240 | -57.917% |
| 2026-06-05 | 10.2500 | 10.5000 | 10.2000 | 10.5000 | +6.061% | 54 | 240 | -51.905% |
| 2026-06-02 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | -10.811% | 10 | 230 | -48.990% |
| 2026-05-29 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +7.767% | 2 | 228 | -54.505% |
| 2026-05-26 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.364% | 1 | 229 | -50.971% |
| 2026-05-20 | 11.2600 | 11.2600 | 11.0000 | 11.0000 | -10.931% | 2 | 230 | -54.091% |
| 2026-05-18 | 11.9500 | 12.3500 | 11.9500 | 12.3500 | +10.961% | 2 | 229 | -59.109% |
| 2026-05-06 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -13.721% | 1 | 230 | -54.627% |
| 2026-04-28 | 12.9300 | 13.0000 | 12.9000 | 12.9000 | +13.556% | 12 | 218 | -60.853% |
| 2026-04-27 | 10.7600 | 11.4600 | 10.7600 | 11.3600 | -1.045% | 17 | 212 | -55.546% |
| 2026-04-23 | 11.3900 | 11.4800 | 11.3700 | 11.4800 | -13.030% | 8 | 212 | -56.010% |
| 2026-04-21 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -16.190% | 15 | 223 | -61.742% |
| 2026-04-08 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -1.563% | 3 | 223 | -67.937% |
| 2026-04-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.111% | 1 | 222 | -68.438% |
| 2026-03-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -15.294% | 2 | 222 | -71.944% |
| 2026-03-12 | 20.9000 | 21.2500 | 20.2500 | 21.2500 | +12.613% | 4 | 222 | -76.235% |
| 2026-02-18 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -9.496% | 1 | 220 | -73.238% |
| 2026-02-09 | 20.7700 | 20.8500 | 20.7700 | 20.8500 | -16.932% | 4 | 220 | -75.779% |
| 2026-02-03 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +18.508% | 1 | 224 | -79.880% |
| 2026-01-27 | 21.3000 | 21.3000 | 21.1800 | 21.1800 | -8.786% | 3 | 223 | -76.157% |
| 2026-01-16 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | -5.878% | 1 | 226 | -78.252% |
| 2026-01-14 | 24.6700 | 24.7000 | 24.6700 | 24.6700 | +8.678% | 5 | 226 | -79.530% |
| 2026-01-13 | 23.0000 | 23.0000 | 22.7000 | 22.7000 | +9.556% | 4 | 226 | -77.753% |
| 2026-01-07 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | -1.003% | 2 | 228 | -75.627% |
| 2026-01-02 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -4.864% | 1 | 228 | -75.872% |
| 2025-12-29 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.804% | 1 | 227 | -77.045% |
| 2025-12-23 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +0.234% | 3 | 228 | -76.402% |
| 2025-12-18 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -2.511% | 2 | 228 | -76.347% |
| 2025-12-17 | 21.9000 | 21.9500 | 21.7000 | 21.9000 | +26.225% | 137 | 228 | -76.941% |
| 2025-12-11 | 17.5000 | 17.5000 | 17.2000 | 17.3500 | +4.079% | 20 | 158 | -70.893% |
| 2025-12-09 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -11.141% | 10 | 138 | -69.706% |
| 2025-12-01 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | -2.292% | 1 | 138 | -73.081% |
| 2025-11-28 | 19.0800 | 19.2000 | 19.0800 | 19.2000 | +29.730% | 2 | 138 | -73.698% |
| 2025-10-22 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +9.630% | 21 | 137 | -65.878% |
| 2025-10-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.878% | 1 | 117 | -62.593% |
| 2025-10-08 | 13.6400 | 14.2300 | 13.6400 | 13.9000 | -4.467% | 12 | 117 | -63.669% |
| 2025-10-03 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -1.689% | 10 | 128 | -65.292% |
| 2025-10-01 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.207% | 1 | 128 | -65.878% |
| 2025-09-29 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +0.455% | 1 | 128 | -67.314% |
| 2025-09-24 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | +4.271% | 2 | 128 | -67.165% |
| 2025-09-19 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.340% | 10 | 130 | -65.763% |
| 2025-09-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +7.692% | 1 | 122 | -65.646% |
| 2025-09-16 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +2.709% | 1 | 121 | -63.004% |
| 2025-09-11 | 13.3800 | 13.3800 | 13.2900 | 13.2900 | -5.071% | 2 | 121 | -62.002% |
| 2025-09-10 | 14.7300 | 14.7300 | 13.9000 | 14.0000 | -11.280% | 9 | 121 | -63.929% |
| 2025-09-05 | 16.1000 | 16.1000 | 15.7800 | 15.7800 | -4.479% | 2 | 120 | -67.997% |
| 2025-09-04 | 16.3700 | 16.5900 | 16.3700 | 16.5200 | -2.824% | 3 | 120 | -69.431% |
| 2025-08-19 | 16.6100 | 17.0000 | 16.6100 | 17.0000 | +5.853% | 4 | 123 | -70.294% |
| 2025-08-11 | 16.2500 | 16.3000 | 15.8000 | 16.0600 | -2.667% | 16 | 122 | -68.555% |
| 2025-08-08 | 16.8200 | 16.8200 | 16.4300 | 16.5000 | -4.237% | 3 | 119 | -69.394% |
| 2025-08-07 | 16.7400 | 17.2300 | 16.6900 | 17.2300 | -1.261% | 24 | 116 | -70.691% |
| 2025-08-05 | 17.1000 | 17.5900 | 17.1000 | 17.4500 | +3.254% | 3 | 121 | -71.060% |
| 2025-08-04 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -1.744% | 10 | 119 | -70.118% |
| 2025-08-01 | 18.0500 | 18.0500 | 17.2000 | 17.2000 | +2.809% | 13 | 129 | -70.640% |
| 2025-07-31 | 16.4600 | 17.0000 | 16.0000 | 16.7300 | +23.926% | 79 | 118 | -69.815% |
| 2025-07-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -8.784% | 1 | 59 | -62.593% |
| 2025-07-23 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -0.538% | 1 | 60 | -65.878% |
| 2025-07-22 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +9.978% | 1 | 59 | -66.062% |
| 2025-07-21 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -5.911% | 4 | 58 | -62.676% |
| 2025-07-18 | 14.0500 | 14.3800 | 14.0500 | 14.3800 | -10.683% | 3 | 54 | -64.882% |
| 2025-07-15 | 15.7500 | 16.1000 | 15.7500 | 16.1000 | -1.106% | 4 | 53 | -68.634% |
| 2025-07-14 | 16.1100 | 16.2800 | 16.1100 | 16.2800 | +1.118% | 3 | 53 | -68.980% |
| 2025-07-10 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -1.227% | 2 | 51 | -68.634% |
| 2025-07-09 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -1.332% | 20 | 49 | -69.018% |
| 2025-07-08 | 16.5000 | 16.5200 | 16.5000 | 16.5200 | -5.600% | 15 | 29 | -69.431% |
| 2025-07-07 | 17.5000 | 17.5000 | 17.2500 | 17.5000 | +2.519% | 16 | 44 | -71.143% |
| 2025-07-03 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -2.457% | 2 | 26 | -70.416% |
| 2025-07-02 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.315% | 5 | 26 | -71.143% |
| 2025-07-01 | 17.9500 | 18.1000 | 17.9500 | 18.1000 | +4.323% | 2 | 23 | -72.099% |
| 2025-06-30 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +2.059% | 10 | 21 | -70.893% |
| 2025-06-27 | 17.4000 | 17.4000 | 17.0000 | 17.0000 | -8.847% | 3 | 21 | -70.294% |
| 2025-06-26 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -6.045% | 1 | 20 | -72.922% |
| 2025-06-24 | 19.8000 | 19.8500 | 19.8000 | 19.8500 | -7.889% | 2 | 20 | -74.559% |
| 2025-06-20 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +5.379% | 2 | 20 | -76.566% |
| 2025-06-17 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -10.189% | 1 | 19 | -75.306% |
| 2025-06-13 | 22.7700 | 22.7700 | 22.7700 | 22.7700 | +3.500% | 2 | 18 | -77.822% |
| 2025-06-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.149% | 1 | 17 | -77.045% |
| 2025-06-11 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -0.866% | 2 | 16 | -76.782% |
| 2025-06-10 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +0.550% | 1 | 16 | -76.983% |
| 2025-06-09 | 21.8100 | 21.8200 | 21.8100 | 21.8200 | -8.049% | 4 | 15 | -76.856% |
| 2025-06-05 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -3.693% | 1 | 11 | -78.719% |
| 2025-05-30 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | +9.268% | 20 | 11 | -79.505% |
| 2025-05-28 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | 0.000% | 1 | 1 | -77.605% |