ARM271217P00125000
ARM Dec 17 2027 125.00 Put
optionOPRA
EODOct 19, 2026
9.65USD2Vol9,096OI
ARM271217P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 9.6700 | 9.6700 | 9.6500 | 9.6500 | -11.468% | 2 | 8,755 | 0.000% |
| 2026-10-16 | 9.2000 | 10.9000 | 9.2000 | 10.9000 | +35.572% | 3 | 8,755 | -11.468% |
| 2026-10-12 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -13.919% | 10 | 8,745 | +20.025% |
| 2026-09-30 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +6.016% | 10 | 8,735 | +3.319% |
| 2026-09-29 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +4.881% | 16 | 8,751 | +9.535% |
| 2026-09-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +11.258% | 1 | 8,751 | +14.881% |
| 2026-09-23 | 7.7000 | 7.7000 | 7.5500 | 7.5500 | -7.362% | 222 | 8,529 | +27.815% |
| 2026-09-21 | 8.3100 | 8.3100 | 8.0700 | 8.1500 | -11.892% | 7 | 8,525 | +18.405% |
| 2026-09-18 | 9.9000 | 9.9000 | 9.2500 | 9.2500 | -9.314% | 3 | 8,528 | +4.324% |
| 2026-09-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -6.849% | 8 | 8,520 | -5.392% |
| 2026-09-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +8.631% | 2 | 8,518 | -11.872% |
| 2026-09-11 | 10.5500 | 10.5500 | 10.0800 | 10.0800 | -19.681% | 9 | 8,527 | -4.266% |
| 2026-09-02 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -1.181% | 4 | 8,531 | -23.108% |
| 2026-09-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.224% | 1 | 8,530 | -24.016% |
| 2026-08-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -9.459% | 8 | 8,538 | -27.985% |
| 2026-08-25 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +1.093% | 12 | 8,550 | -34.797% |
| 2026-08-20 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | -0.746% | 21 | 8,571 | -34.085% |
| 2026-08-18 | 15.1000 | 15.1400 | 14.6500 | 14.7500 | +9.259% | 330 | 8,241 | -34.576% |
| 2026-08-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -11.184% | 4 | 8,245 | -28.519% |
| 2026-08-11 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.491% | 1 | 8,246 | -36.513% |
| 2026-08-07 | 15.5000 | 15.5000 | 15.4300 | 15.4300 | -19.844% | 12 | 8,255 | -37.459% |
| 2026-07-31 | 19.2000 | 19.2500 | 19.2000 | 19.2500 | -15.385% | 2 | 8,255 | -49.870% |
| 2026-07-29 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +0.932% | 1 | 8,255 | -57.582% |
| 2026-07-28 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | +3.585% | 1 | 8,255 | -57.187% |
| 2026-07-23 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | -8.725% | 3 | 8,252 | -55.653% |
| 2026-07-17 | 21.7000 | 23.8400 | 21.7000 | 23.8400 | +0.803% | 12 | 8,252 | -59.522% |
| 2026-07-16 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +15.535% | 10 | 8,262 | -59.197% |
| 2026-07-13 | 20.5000 | 20.5000 | 20.4700 | 20.4700 | +10.054% | 6 | 8,268 | -52.858% |
| 2026-07-09 | 18.9000 | 18.9000 | 18.6000 | 18.6000 | +3.333% | 397 | 7,905 | -48.118% |
| 2026-06-11 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.263% | 3 | 7,902 | -46.389% |
| 2026-06-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +2.703% | 10 | 7,892 | -49.211% |
| 2026-06-09 | 18.8500 | 18.8500 | 18.4000 | 18.5000 | +4.520% | 378 | 7,526 | -47.838% |
| 2026-06-08 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +7.468% | 18 | 7,544 | -45.480% |
| 2026-06-02 | 16.4500 | 17.5000 | 16.4500 | 16.4700 | +3.066% | 14 | 7,544 | -41.409% |
| 2026-06-01 | 15.1100 | 17.0000 | 15.1100 | 15.9800 | -5.444% | 9 | 7,548 | -39.612% |
| 2026-05-29 | 16.4800 | 16.9000 | 16.4800 | 16.9000 | -3.484% | 9 | 7,556 | -42.899% |
| 2026-05-28 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +2.458% | 1 | 7,556 | -44.889% |
| 2026-05-27 | 17.7400 | 17.7400 | 17.0900 | 17.0900 | -0.928% | 2 | 7,556 | -43.534% |
| 2026-05-26 | 17.2800 | 17.3500 | 17.0700 | 17.2500 | -6.199% | 24 | 7,564 | -44.058% |
| 2026-05-22 | 18.4200 | 18.4200 | 18.3900 | 18.3900 | +4.489% | 2 | 7,564 | -47.526% |
| 2026-05-21 | 18.7500 | 18.7500 | 16.6800 | 17.6000 | -4.244% | 35 | 7,589 | -45.170% |
| 2026-05-20 | 18.7000 | 18.7900 | 18.2000 | 18.3800 | -5.501% | 16 | 7,598 | -47.497% |
| 2026-05-19 | 19.7600 | 19.7600 | 19.1600 | 19.4500 | -3.474% | 11 | 7,597 | -50.386% |
| 2026-05-18 | 20.5100 | 20.5400 | 19.9100 | 20.1500 | +2.129% | 6 | 7,594 | -52.109% |
| 2026-05-15 | 19.3400 | 19.9800 | 19.3400 | 19.7300 | +6.822% | 9 | 7,591 | -51.090% |
| 2026-05-14 | 18.9200 | 18.9200 | 18.4700 | 18.4700 | -2.738% | 2 | 7,591 | -47.753% |
| 2026-05-13 | 18.9700 | 18.9900 | 18.9700 | 18.9900 | -5.990% | 2 | 7,591 | -49.184% |
| 2026-05-12 | 20.0200 | 20.3000 | 19.9900 | 20.2000 | +4.935% | 14 | 7,601 | -52.228% |
| 2026-05-08 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +3.328% | 4 | 7,605 | -49.870% |
| 2026-05-06 | 19.0100 | 19.0100 | 18.6300 | 18.6300 | -11.286% | 2 | 7,605 | -48.202% |
| 2026-05-04 | 21.2500 | 21.2500 | 21.0000 | 21.0000 | +6.329% | 9 | 7,610 | -54.048% |
| 2026-05-01 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -9.195% | 5 | 7,605 | -51.139% |
| 2026-04-28 | 21.3000 | 21.7500 | 21.3000 | 21.7500 | +12.987% | 10 | 7,595 | -55.632% |
| 2026-04-27 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +10.189% | 4,105 | 3,490 | -49.870% |
| 2026-04-24 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -20.950% | 2 | 3,490 | -44.762% |
| 2026-04-21 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -6.633% | 5 | 3,497 | -56.335% |
| 2026-04-16 | 23.5000 | 23.6700 | 23.5000 | 23.6700 | -10.341% | 4 | 3,497 | -59.231% |
| 2026-04-13 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -0.189% | 24 | 3,493 | -63.447% |
| 2026-04-09 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -0.189% | 1 | 3,517 | -63.516% |
| 2026-04-08 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +5.578% | 1 | 3,518 | -63.585% |
| 2026-04-01 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -9.386% | 3 | 3,517 | -61.554% |
| 2026-03-27 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +9.400% | 1 | 3,520 | -65.162% |
| 2026-03-25 | 24.9600 | 25.3300 | 24.9600 | 25.3200 | -27.760% | 38 | 3,520 | -61.888% |
| 2026-03-13 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +0.401% | 1 | 3,506 | -72.468% |
| 2026-03-03 | 34.5000 | 34.9100 | 34.5000 | 34.9100 | +6.109% | 3 | 3,507 | -72.357% |
| 2026-02-17 | 33.1500 | 33.1500 | 32.9000 | 32.9000 | +1.858% | 2 | 3,504 | -70.669% |
| 2026-02-10 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -15.885% | 5 | 3,504 | -70.124% |
| 2026-02-05 | 39.9100 | 40.0600 | 38.2500 | 38.4000 | -9.647% | 3,436 | 3,499 | -74.870% |
| 2026-01-14 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +17.080% | 1 | 81 | -77.294% |
| 2025-12-23 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +1.368% | 5 | 82 | -73.416% |
| 2025-12-17 | 35.8100 | 35.8100 | 35.8100 | 35.8100 | +21.803% | 18 | 82 | -73.052% |
| 2025-12-11 | 29.4500 | 29.4500 | 29.4000 | 29.4000 | +4.738% | 2 | 100 | -67.177% |
| 2025-12-09 | 28.0700 | 28.0700 | 28.0700 | 28.0700 | -19.800% | 10 | 99 | -65.622% |
| 2025-11-21 | 35.0000 | 35.0000 | 34.9500 | 35.0000 | +3.550% | 14 | 89 | -72.429% |
| 2025-11-18 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +21.408% | 1 | 83 | -71.450% |
| 2025-11-07 | 26.6300 | 27.8500 | 26.6300 | 27.8400 | +18.468% | 37 | 84 | -65.338% |
| 2025-10-24 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -6.188% | 1 | 47 | -58.936% |
| 2025-10-02 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +1.540% | 34 | 48 | -61.477% |
| 2025-10-01 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -6.126% | 34 | 48 | -60.884% |
| 2025-09-25 | 26.2800 | 26.2800 | 26.2800 | 26.2800 | +9.958% | 2 | 14 | -63.280% |
| 2025-09-12 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +3.463% | 2 | 16 | -59.623% |
| 2025-09-11 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -20.728% | 1 | 14 | -58.225% |
| 2025-08-21 | 29.0000 | 29.1400 | 28.9900 | 29.1400 | +2.895% | 5 | 13 | -66.884% |
| 2025-08-08 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | -0.176% | 1 | 8 | -65.925% |
| 2025-06-30 | 27.7800 | 28.3700 | 27.7800 | 28.3700 | -1.150% | 2 | 7 | -65.985% |
| 2025-06-27 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -16.327% | 2 | 5 | -66.376% |
| 2025-06-11 | 34.0000 | 34.3000 | 34.0000 | 34.3000 | -0.407% | 3 | 5 | -71.866% |
| 2025-06-10 | 34.4400 | 34.4400 | 34.4400 | 34.4400 | -7.220% | 2 | 3 | -71.980% |
| 2025-06-03 | 37.1200 | 37.1200 | 37.1200 | 37.1200 | +5.815% | 2 | 3 | -74.003% |
| 2025-05-28 | 35.2700 | 35.2700 | 35.0800 | 35.0800 | -1.183% | 2 | 2 | -72.491% |
| 2025-05-27 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 0.000% | 1 | 1 | -72.817% |