Dark

ARM20271217P100
ARM Dec 17 2027 100.00 Put (ARM271217P00100000)
option OPRA

EOD

Aug 19, 2026

7.95-6.471%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.9500	7.9500	7.9500	7.9500	-6.471%	1	212	0.000%
2026-08-18	8.5300	8.5600	8.5000	8.5000	+1.675%	4	211	-6.471%
2026-08-13	8.3600	8.3600	8.3600	8.3600	+1.333%	4	211	-4.904%
2026-08-12	8.2500	8.2500	8.2500	8.2500	-6.990%	1	215	-3.636%
2026-08-07	8.8700	8.8700	8.8700	8.8700	-32.290%	4	216	-10.372%
2026-07-22	13.1000	13.1000	13.1000	13.1000	+7.819%	10	216	-39.313%
2026-07-21	12.1500	12.1500	12.1500	12.1500	-10.793%	3	226	-34.568%
2026-07-20	13.6200	13.6200	13.6200	13.6200	-7.031%	1	229	-41.630%
2026-07-16	14.6500	14.6500	14.6500	14.6500	+30.804%	10	229	-45.734%
2026-07-13	11.2000	11.2000	11.2000	11.2000	+12.000%	3	229	-29.018%
2026-06-12	10.0000	10.0000	10.0000	10.0000	-16.667%	1	229	-20.500%
2026-06-09	10.7500	12.0000	10.7500	12.0000	+14.286%	13	229	-33.750%
2026-06-05	10.2500	10.5000	10.2000	10.5000	+6.061%	54	240	-24.286%
2026-06-02	10.0000	10.0000	9.9000	9.9000	-10.811%	10	240	-19.697%
2026-05-29	11.1000	11.1000	11.1000	11.1000	+7.767%	2	230	-28.378%
2026-05-26	10.3000	10.3000	10.3000	10.3000	-6.364%	1	228	-22.816%
2026-05-20	11.2600	11.2600	11.0000	11.0000	-10.931%	2	229	-27.727%
2026-05-18	11.9500	12.3500	11.9500	12.3500	+10.961%	2	229	-35.628%
2026-05-06	11.1300	11.1300	11.1300	11.1300	-13.721%	1	229	-28.571%
2026-04-28	12.9300	13.0000	12.9000	12.9000	+13.556%	12	230	-38.372%
2026-04-27	10.7600	11.4600	10.7600	11.3600	-1.045%	17	218	-30.018%
2026-04-23	11.3900	11.4800	11.3700	11.4800	-13.030%	8	212	-30.749%
2026-04-21	13.2000	13.2000	13.2000	13.2000	-16.190%	15	223	-39.773%
2026-04-08	15.7500	15.7500	15.7500	15.7500	-1.563%	3	223	-49.524%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-11.111%	1	222	-50.313%
2026-03-24	18.0000	18.0000	18.0000	18.0000	-15.294%	2	222	-55.833%
2026-03-12	20.9000	21.2500	20.2500	21.2500	+12.613%	4	222	-62.588%
2026-02-18	18.8700	18.8700	18.8700	18.8700	-9.496%	1	220	-57.870%
2026-02-09	20.7700	20.8500	20.7700	20.8500	-16.932%	4	220	-61.871%
2026-02-03	25.1000	25.1000	25.1000	25.1000	+18.508%	1	224	-68.327%
2026-01-27	21.3000	21.3000	21.1800	21.1800	-8.786%	3	223	-62.465%
2026-01-16	23.2200	23.2200	23.2200	23.2200	-5.878%	1	226	-65.762%
2026-01-14	24.6700	24.7000	24.6700	24.6700	+8.678%	5	226	-67.775%
2026-01-13	23.0000	23.0000	22.7000	22.7000	+9.556%	4	226	-64.978%
2026-01-07	20.7200	20.7200	20.7200	20.7200	-1.003%	2	228	-61.631%
2026-01-02	20.9300	20.9300	20.9300	20.9300	-4.864%	1	228	-62.016%
2025-12-29	22.0000	22.0000	22.0000	22.0000	+2.804%	1	227	-63.864%
2025-12-23	21.4000	21.4000	21.4000	21.4000	+0.234%	3	228	-62.850%
2025-12-18	21.3500	21.3500	21.3500	21.3500	-2.511%	2	228	-62.763%
2025-12-17	21.9000	21.9500	21.7000	21.9000	+26.225%	137	228	-63.699%
2025-12-11	17.5000	17.5000	17.2000	17.3500	+4.079%	20	158	-54.179%
2025-12-09	16.6700	16.6700	16.6700	16.6700	-11.141%	10	138	-52.310%
2025-12-01	18.7600	18.7600	18.7600	18.7600	-2.292%	1	138	-57.623%
2025-11-28	19.0800	19.2000	19.0800	19.2000	+29.730%	2	138	-58.594%
2025-10-22	14.8000	14.8000	14.8000	14.8000	+9.630%	21	137	-46.284%
2025-10-09	13.5000	13.5000	13.5000	13.5000	-2.878%	1	117	-41.111%
2025-10-08	13.6400	14.2300	13.6400	13.9000	-4.467%	12	117	-42.806%
2025-10-03	14.5500	14.5500	14.5500	14.5500	-1.689%	10	128	-45.361%
2025-10-01	14.8000	14.8000	14.8000	14.8000	-4.207%	1	128	-46.284%
2025-09-29	15.4500	15.4500	15.4500	15.4500	+0.455%	1	128	-48.544%
2025-09-24	15.3800	15.3800	15.3800	15.3800	+4.271%	2	128	-48.309%
2025-09-19	14.7500	14.7500	14.7500	14.7500	+0.340%	10	130	-46.102%
2025-09-18	14.7000	14.7000	14.7000	14.7000	+7.692%	1	122	-45.918%
2025-09-16	13.6500	13.6500	13.6500	13.6500	+2.709%	1	121	-41.758%
2025-09-11	13.3800	13.3800	13.2900	13.2900	-5.071%	2	121	-40.181%
2025-09-10	14.7300	14.7300	13.9000	14.0000	-11.280%	9	121	-43.214%
2025-09-05	16.1000	16.1000	15.7800	15.7800	-4.479%	2	120	-49.620%
2025-09-04	16.3700	16.5900	16.3700	16.5200	-2.824%	3	120	-51.877%
2025-08-19	16.6100	17.0000	16.6100	17.0000	+5.853%	4	123	-53.235%
2025-08-11	16.2500	16.3000	15.8000	16.0600	-2.667%	16	122	-50.498%
2025-08-08	16.8200	16.8200	16.4300	16.5000	-4.237%	3	119	-51.818%
2025-08-07	16.7400	17.2300	16.6900	17.2300	-1.261%	24	116	-53.860%
2025-08-05	17.1000	17.5900	17.1000	17.4500	+3.254%	3	121	-54.441%
2025-08-04	16.9000	16.9000	16.9000	16.9000	-1.744%	10	119	-52.959%
2025-08-01	18.0500	18.0500	17.2000	17.2000	+2.809%	13	129	-53.779%
2025-07-31	16.4600	17.0000	16.0000	16.7300	+23.926%	79	118	-52.481%
2025-07-28	13.5000	13.5000	13.5000	13.5000	-8.784%	1	59	-41.111%
2025-07-23	14.8000	14.8000	14.8000	14.8000	-0.538%	1	60	-46.284%
2025-07-22	14.8800	14.8800	14.8800	14.8800	+9.978%	1	59	-46.573%
2025-07-21	13.5300	13.5300	13.5300	13.5300	-5.911%	4	58	-41.242%
2025-07-18	14.0500	14.3800	14.0500	14.3800	-10.683%	3	54	-44.715%
2025-07-15	15.7500	16.1000	15.7500	16.1000	-1.106%	4	53	-50.621%
2025-07-14	16.1100	16.2800	16.1100	16.2800	+1.118%	3	53	-51.167%
2025-07-10	16.1000	16.1000	16.1000	16.1000	-1.227%	2	51	-50.621%
2025-07-09	16.3000	16.3000	16.3000	16.3000	-1.332%	20	49	-51.227%
2025-07-08	16.5000	16.5200	16.5000	16.5200	-5.600%	15	29	-51.877%
2025-07-07	17.5000	17.5000	17.2500	17.5000	+2.519%	16	44	-54.571%
2025-07-03	17.0700	17.0700	17.0700	17.0700	-2.457%	2	26	-53.427%
2025-07-02	17.5000	17.5000	17.5000	17.5000	-3.315%	5	26	-54.571%
2025-07-01	17.9500	18.1000	17.9500	18.1000	+4.323%	2	23	-56.077%
2025-06-30	17.3500	17.3500	17.3500	17.3500	+2.059%	10	21	-54.179%
2025-06-27	17.4000	17.4000	17.0000	17.0000	-8.847%	3	21	-53.235%
2025-06-26	18.6500	18.6500	18.6500	18.6500	-6.045%	1	20	-57.373%
2025-06-24	19.8000	19.8500	19.8000	19.8500	-7.889%	2	20	-59.950%
2025-06-20	21.5500	21.5500	21.5500	21.5500	+5.379%	2	20	-63.109%
2025-06-17	20.4500	20.4500	20.4500	20.4500	-10.189%	1	19	-61.125%
2025-06-13	22.7700	22.7700	22.7700	22.7700	+3.500%	2	18	-65.086%
2025-06-12	22.0000	22.0000	22.0000	22.0000	+1.149%	1	17	-63.864%
2025-06-11	21.7500	21.7500	21.7500	21.7500	-0.866%	2	16	-63.448%
2025-06-10	21.9400	21.9400	21.9400	21.9400	+0.550%	1	16	-63.765%
2025-06-09	21.8100	21.8200	21.8100	21.8200	-8.049%	4	15	-63.566%
2025-06-05	23.7300	23.7300	23.7300	23.7300	-3.693%	1	11	-66.498%
2025-05-30	24.6400	24.6400	24.6400	24.6400	+9.268%	20	11	-67.735%
2025-05-28	22.5500	22.5500	22.5500	22.5500	0.000%	1	1	-64.745%

.dark-mode .mjBMYB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjBMYB{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20271217P100ARM Dec 17 2027 100.00 Put (ARM271217P00100000)option OPRA

ARM20271217P100
ARM Dec 17 2027 100.00 Put (ARM271217P00100000)
option OPRA