ARM271217P00105000
ARM Dec 17 2027 105.00 Put
optionOPRA
EODOct 20, 2026
6.58USD+37.370%(+1.79)4Vol100OI
ARM271217P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +37.370% | 4 | 100 | 0.000% |
| 2026-10-09 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -15.221% | 4 | 100 | +37.370% |
| 2026-09-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.225% | 5 | 95 | +16.460% |
| 2026-09-11 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -5.728% | 1 | 95 | +8.046% |
| 2026-09-08 | 6.7100 | 6.7100 | 6.4600 | 6.4600 | -13.289% | 2 | 95 | +1.858% |
| 2026-09-03 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -13.873% | 1 | 94 | -11.678% |
| 2026-08-28 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -7.783% | 1 | 95 | -23.931% |
| 2026-08-21 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +5.275% | 1 | 95 | -29.851% |
| 2026-08-20 | 9.4300 | 9.4300 | 8.9100 | 8.9100 | +6.071% | 21 | 115 | -26.150% |
| 2026-08-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -17.647% | 20 | 95 | -21.667% |
| 2026-08-10 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | +1.493% | 2 | 95 | -35.490% |
| 2026-08-07 | 10.0900 | 10.0900 | 10.0500 | 10.0500 | -14.103% | 2 | 95 | -34.527% |
| 2026-08-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.000% | 1 | 96 | -43.761% |
| 2026-08-04 | 11.6000 | 11.6000 | 11.2500 | 11.2500 | -28.390% | 2 | 96 | -41.511% |
| 2026-07-29 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +3.560% | 1 | 97 | -58.116% |
| 2026-07-28 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +2.500% | 1 | 96 | -56.625% |
| 2026-07-08 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +0.680% | 1 | 96 | -55.541% |
| 2026-07-07 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +26.833% | 10 | 91 | -55.238% |
| 2026-06-02 | 11.5400 | 11.6200 | 11.5400 | 11.5900 | -1.780% | 3 | 91 | -43.227% |
| 2026-06-01 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +5.169% | 1 | 91 | -44.237% |
| 2026-05-29 | 11.2200 | 11.2800 | 11.2200 | 11.2200 | -3.359% | 5 | 93 | -41.355% |
| 2026-05-28 | 11.6900 | 11.9500 | 11.6100 | 11.6100 | +2.834% | 28 | 93 | -43.325% |
| 2026-05-26 | 12.1500 | 12.1500 | 11.2300 | 11.2900 | -7.686% | 3 | 93 | -41.718% |
| 2026-05-22 | 12.2500 | 12.2500 | 12.2200 | 12.2300 | +2.946% | 3 | 94 | -46.198% |
| 2026-05-21 | 11.7200 | 11.8800 | 11.4300 | 11.8800 | -1.247% | 11 | 99 | -44.613% |
| 2026-05-20 | 12.6500 | 12.9700 | 12.0300 | 12.0300 | -8.447% | 5 | 97 | -45.303% |
| 2026-05-19 | 12.8400 | 13.1400 | 12.7200 | 13.1400 | -2.667% | 14 | 97 | -49.924% |
| 2026-05-18 | 13.3100 | 13.5000 | 13.2400 | 13.5000 | -0.222% | 5 | 94 | -51.259% |
| 2026-05-15 | 13.0000 | 13.5300 | 12.9700 | 13.5300 | +5.703% | 8 | 94 | -51.367% |
| 2026-05-14 | 13.0500 | 13.0500 | 12.8000 | 12.8000 | +3.896% | 3 | 94 | -48.594% |
| 2026-05-13 | 12.4300 | 12.4600 | 12.3200 | 12.3200 | -9.478% | 3 | 94 | -46.591% |
| 2026-05-12 | 13.6600 | 13.6700 | 13.6100 | 13.6100 | +6.829% | 5 | 94 | -51.653% |
| 2026-05-08 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +5.814% | 1 | 94 | -48.352% |
| 2026-05-06 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -11.601% | 1 | 94 | -45.349% |
| 2026-05-01 | 13.6600 | 13.6600 | 13.6200 | 13.6200 | +4.769% | 4 | 94 | -51.689% |
| 2026-04-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.143% | 1 | 95 | -49.385% |
| 2026-04-22 | 13.7500 | 14.0000 | 13.7500 | 14.0000 | -5.405% | 27 | 95 | -53.000% |
| 2026-04-21 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +5.338% | 1 | 94 | -55.541% |
| 2026-04-17 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -14.952% | 1 | 94 | -53.167% |
| 2026-04-16 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +1.350% | 3 | 93 | -60.169% |
| 2026-04-14 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -1.212% | 3 | 93 | -59.632% |
| 2026-03-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -28.818% | 10 | 93 | -60.121% |
| 2026-02-06 | 23.1800 | 23.1800 | 23.1800 | 23.1800 | -17.066% | 1 | 103 | -71.613% |
| 2026-02-03 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | +7.417% | 1 | 103 | -76.458% |
| 2026-01-16 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -5.451% | 1 | 101 | -74.712% |
| 2026-01-14 | 27.0700 | 27.5500 | 27.0700 | 27.5200 | +7.710% | 7 | 101 | -76.090% |
| 2026-01-13 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +6.325% | 10 | 99 | -74.247% |
| 2026-01-09 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | -1.111% | 1 | 89 | -72.618% |
| 2025-12-26 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +2.532% | 1 | 88 | -72.922% |
| 2025-12-19 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | 0.000% | 20 | 87 | -72.236% |
| 2025-12-18 | 23.7500 | 23.7500 | 23.7000 | 23.7000 | +24.737% | 2 | 67 | -72.236% |
| 2025-12-05 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.809% | 1 | 66 | -65.368% |
| 2025-12-02 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +0.259% | 1 | 67 | -65.995% |
| 2025-11-12 | 19.6500 | 19.6500 | 19.3000 | 19.3000 | +24.516% | 2 | 67 | -65.907% |
| 2025-10-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -10.353% | 1 | 66 | -57.548% |
| 2025-10-10 | 16.5300 | 17.2900 | 16.5300 | 17.2900 | +13.451% | 3 | 67 | -61.943% |
| 2025-10-08 | 15.6500 | 15.6500 | 15.2400 | 15.2400 | -14.334% | 3 | 66 | -56.824% |
| 2025-09-25 | 17.6800 | 17.7900 | 17.6800 | 17.7900 | +2.536% | 4 | 68 | -63.013% |
| 2025-09-08 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -6.216% | 1 | 68 | -62.075% |
| 2025-09-04 | 18.3600 | 18.5700 | 18.3600 | 18.5000 | -2.220% | 3 | 69 | -64.432% |
| 2025-09-02 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +1.940% | 1 | 66 | -65.222% |
| 2025-08-14 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +5.096% | 1 | 65 | -64.547% |
| 2025-08-13 | 17.7000 | 17.7000 | 17.6600 | 17.6600 | -0.226% | 41 | 66 | -62.741% |
| 2025-08-11 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -7.813% | 1 | 25 | -62.825% |
| 2025-08-01 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +6.964% | 1 | 24 | -65.729% |
| 2025-07-31 | 18.6500 | 18.6500 | 17.9500 | 17.9500 | +16.938% | 3 | 23 | -63.343% |
| 2025-07-30 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -0.325% | 1 | 20 | -57.134% |
| 2025-07-25 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -6.780% | 1 | 19 | -57.273% |
| 2025-07-22 | 16.9800 | 16.9800 | 16.5200 | 16.5200 | -0.482% | 3 | 18 | -60.169% |
| 2025-07-21 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -9.438% | 10 | 16 | -60.361% |
| 2025-07-09 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -6.144% | 10 | 14 | -64.103% |
| 2025-06-30 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +3.883% | 1 | 6 | -66.308% |
| 2025-06-27 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -8.738% | 1 | 5 | -65.000% |
| 2025-06-26 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -14.876% | 1 | 5 | -68.058% |
| 2025-06-09 | 24.8000 | 24.8000 | 24.2000 | 24.2000 | -12.477% | 2 | 4 | -72.810% |
| 2025-05-30 | 27.9500 | 27.9500 | 27.6500 | 27.6500 | 0.000% | 4 | 2 | -76.203% |