Dark

ARM20271217P125
ARM Dec 17 2027 125.00 Put (ARM271217P00125000)
option OPRA

EOD

Aug 20, 2026

14.64-0.746%(-0.11)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.6400	14.6400	14.6400	14.6400	-0.746%	21	8,550	0.000%
2026-08-18	15.1000	15.1400	14.6500	14.7500	+9.259%	330	8,571	-0.746%
2026-08-13	13.5000	13.5000	13.5000	13.5000	-11.184%	4	8,241	+8.444%
2026-08-11	15.2000	15.2000	15.2000	15.2000	-1.491%	1	8,245	-3.684%
2026-08-07	15.5000	15.5000	15.4300	15.4300	-19.844%	12	8,246	-5.120%
2026-07-31	19.2000	19.2500	19.2000	19.2500	-15.385%	2	8,255	-23.948%
2026-07-29	22.7500	22.7500	22.7500	22.7500	+0.932%	1	8,255	-35.648%
2026-07-28	22.5400	22.5400	22.5400	22.5400	+3.585%	1	8,255	-35.049%
2026-07-23	21.7600	21.7600	21.7600	21.7600	-8.725%	3	8,255	-32.721%
2026-07-17	21.7000	23.8400	21.7000	23.8400	+0.803%	12	8,252	-38.591%
2026-07-16	23.6500	23.6500	23.6500	23.6500	+15.535%	10	8,252	-38.097%
2026-07-13	20.5000	20.5000	20.4700	20.4700	+10.054%	6	8,262	-28.481%
2026-07-09	18.9000	18.9000	18.6000	18.6000	+3.333%	397	8,268	-21.290%
2026-06-11	18.0000	18.0000	18.0000	18.0000	-5.263%	3	7,905	-18.667%
2026-06-10	19.0000	19.0000	19.0000	19.0000	+2.703%	10	7,902	-22.947%
2026-06-09	18.8500	18.8500	18.4000	18.5000	+4.520%	378	7,892	-20.865%
2026-06-08	17.7000	17.7000	17.7000	17.7000	+7.468%	18	7,526	-17.288%
2026-06-02	16.4500	17.5000	16.4500	16.4700	+3.066%	14	7,544	-11.111%
2026-06-01	15.1100	17.0000	15.1100	15.9800	-5.444%	9	7,544	-8.385%
2026-05-29	16.4800	16.9000	16.4800	16.9000	-3.484%	9	7,548	-13.373%
2026-05-28	17.5100	17.5100	17.5100	17.5100	+2.458%	1	7,556	-16.391%
2026-05-27	17.7400	17.7400	17.0900	17.0900	-0.928%	2	7,556	-14.336%
2026-05-26	17.2800	17.3500	17.0700	17.2500	-6.199%	24	7,556	-15.130%
2026-05-22	18.4200	18.4200	18.3900	18.3900	+4.489%	2	7,564	-20.392%
2026-05-21	18.7500	18.7500	16.6800	17.6000	-4.244%	35	7,589	-16.818%
2026-05-20	18.7000	18.7900	18.2000	18.3800	-5.501%	16	7,589	-20.348%
2026-05-19	19.7600	19.7600	19.1600	19.4500	-3.474%	11	7,594	-24.730%
2026-05-18	20.5100	20.5400	19.9100	20.1500	+2.129%	6	7,594	-27.345%
2026-05-15	19.3400	19.9800	19.3400	19.7300	+6.822%	9	7,594	-25.798%
2026-05-14	18.9200	18.9200	18.4700	18.4700	-2.738%	2	7,591	-20.736%
2026-05-13	18.9700	18.9900	18.9700	18.9900	-5.990%	2	7,601	-22.907%
2026-05-12	20.0200	20.3000	19.9900	20.2000	+4.935%	14	7,601	-27.525%
2026-05-08	19.2500	19.2500	19.2500	19.2500	+3.328%	4	7,601	-23.948%
2026-05-06	19.0100	19.0100	18.6300	18.6300	-11.286%	2	7,605	-21.417%
2026-05-04	21.2500	21.2500	21.0000	21.0000	+6.329%	9	7,605	-30.286%
2026-05-01	19.7500	19.7500	19.7500	19.7500	-9.195%	5	7,605	-25.873%
2026-04-28	21.3000	21.7500	21.3000	21.7500	+12.987%	10	7,605	-32.690%
2026-04-27	19.2500	19.2500	19.2500	19.2500	+10.189%	4,105	7,595	-23.948%
2026-04-24	17.4700	17.4700	17.4700	17.4700	-20.950%	2	3,490	-16.199%
2026-04-21	22.1000	22.1000	22.1000	22.1000	-6.633%	5	3,497	-33.756%
2026-04-16	23.5000	23.6700	23.5000	23.6700	-10.341%	4	3,497	-38.150%
2026-04-13	26.4000	26.4000	26.4000	26.4000	-0.189%	24	3,493	-44.545%
2026-04-09	26.4500	26.4500	26.4500	26.4500	-0.189%	1	3,517	-44.650%
2026-04-08	26.5000	26.5000	26.5000	26.5000	+5.578%	1	3,518	-44.755%
2026-04-01	25.1000	25.1000	25.1000	25.1000	-9.386%	3	3,517	-41.673%
2026-03-27	27.7000	27.7000	27.7000	27.7000	+9.400%	1	3,520	-47.148%
2026-03-25	24.9600	25.3300	24.9600	25.3200	-27.760%	38	3,520	-42.180%
2026-03-13	35.0500	35.0500	35.0500	35.0500	+0.401%	1	3,506	-58.231%
2026-03-03	34.5000	34.9100	34.5000	34.9100	+6.109%	3	3,507	-58.064%
2026-02-17	33.1500	33.1500	32.9000	32.9000	+1.858%	2	3,504	-55.502%
2026-02-10	32.3000	32.3000	32.3000	32.3000	-15.885%	5	3,504	-54.675%
2026-02-05	39.9100	40.0600	38.2500	38.4000	-9.647%	3,436	3,499	-61.875%
2026-01-14	42.5000	42.5000	42.5000	42.5000	+17.080%	1	81	-65.553%
2025-12-23	36.3000	36.3000	36.3000	36.3000	+1.368%	5	82	-59.669%
2025-12-17	35.8100	35.8100	35.8100	35.8100	+21.803%	18	82	-59.118%
2025-12-11	29.4500	29.4500	29.4000	29.4000	+4.738%	2	100	-50.204%
2025-12-09	28.0700	28.0700	28.0700	28.0700	-19.800%	10	99	-47.845%
2025-11-21	35.0000	35.0000	34.9500	35.0000	+3.550%	14	89	-58.171%
2025-11-18	33.8000	33.8000	33.8000	33.8000	+21.408%	1	83	-56.686%
2025-11-07	26.6300	27.8500	26.6300	27.8400	+18.468%	37	84	-47.414%
2025-10-24	23.5000	23.5000	23.5000	23.5000	-6.188%	1	47	-37.702%
2025-10-02	25.0500	25.0500	25.0500	25.0500	+1.540%	34	48	-41.557%
2025-10-01	24.6700	24.6700	24.6700	24.6700	-6.126%	34	48	-40.657%
2025-09-25	26.2800	26.2800	26.2800	26.2800	+9.958%	2	14	-44.292%
2025-09-12	23.9000	23.9000	23.9000	23.9000	+3.463%	2	16	-38.745%
2025-09-11	23.1000	23.1000	23.1000	23.1000	-20.728%	1	14	-36.623%
2025-08-21	29.0000	29.1400	28.9900	29.1400	+2.895%	5	13	-49.760%
2025-08-08	28.3200	28.3200	28.3200	28.3200	-0.176%	1	8	-48.305%
2025-06-30	27.7800	28.3700	27.7800	28.3700	-1.150%	2	7	-48.396%
2025-06-27	28.7000	28.7000	28.7000	28.7000	-16.327%	2	5	-48.990%
2025-06-11	34.0000	34.3000	34.0000	34.3000	-0.407%	3	5	-57.318%
2025-06-10	34.4400	34.4400	34.4400	34.4400	-7.220%	2	3	-57.491%
2025-06-03	37.1200	37.1200	37.1200	37.1200	+5.815%	2	3	-60.560%
2025-05-28	35.2700	35.2700	35.0800	35.0800	-1.183%	2	2	-58.267%
2025-05-27	35.5000	35.5000	35.5000	35.5000	0.000%	1	1	-58.761%

.dark-mode .PBJ1Hr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBJ1Hr{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20271217P125ARM Dec 17 2027 125.00 Put (ARM271217P00125000)option OPRA

ARM20271217P125
ARM Dec 17 2027 125.00 Put (ARM271217P00125000)
option OPRA