ARM271217P00140000
ARM Dec 17 2027 140.00 Put
optionOPRA
EODOct 20, 2026
14.75USD+14.786%(+1.90)6Vol590OI
ARM271217P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 15.45 | 15.45 | 14.75 | 14.75 | +14.786% | 6 | 590 | 0.000% |
| 2026-10-14 | 12.85 | 12.85 | 12.85 | 12.85 | +9.829% | 1 | 589 | +14.786% |
| 2026-09-24 | 11.30 | 11.70 | 11.30 | 11.70 | +10.586% | 3 | 586 | +26.068% |
| 2026-09-23 | 10.58 | 10.58 | 10.58 | 10.58 | -1.029% | 2 | 588 | +39.414% |
| 2026-09-22 | 10.69 | 10.69 | 10.69 | 10.69 | -31.997% | 10 | 584 | +37.979% |
| 2026-09-16 | 15.72 | 15.72 | 15.72 | 15.72 | +4.800% | 1 | 584 | -6.170% |
| 2026-09-09 | 15.00 | 15.00 | 15.00 | 15.00 | -24.812% | 1 | 585 | -1.667% |
| 2026-08-11 | 19.95 | 19.95 | 19.95 | 19.95 | -4.087% | 1 | 585 | -26.065% |
| 2026-08-10 | 20.50 | 20.80 | 20.50 | 20.80 | -3.391% | 43 | 585 | -29.087% |
| 2026-08-04 | 21.53 | 21.53 | 21.53 | 21.53 | +14.096% | 1 | 584 | -31.491% |
| 2026-06-18 | 18.87 | 18.87 | 18.87 | 18.87 | -2.581% | 5 | 589 | -21.834% |
| 2026-06-16 | 19.37 | 19.37 | 19.37 | 19.37 | -13.333% | 1 | 589 | -23.851% |
| 2026-06-10 | 22.35 | 22.35 | 22.35 | 22.35 | +2.195% | 1 | 590 | -34.004% |
| 2026-06-05 | 21.87 | 21.87 | 21.87 | 21.87 | +4.541% | 10 | 590 | -32.556% |
| 2026-06-01 | 20.92 | 20.92 | 20.92 | 20.92 | -3.148% | 1 | 590 | -29.493% |
| 2026-05-28 | 21.70 | 21.70 | 21.42 | 21.60 | -6.372% | 7 | 590 | -31.713% |
| 2026-05-27 | 23.07 | 23.07 | 23.07 | 23.07 | -3.875% | 10 | 590 | -36.064% |
| 2026-05-13 | 24.00 | 24.00 | 24.00 | 24.00 | -9.194% | 1 | 589 | -38.542% |
| 2026-05-12 | 26.43 | 26.43 | 26.43 | 26.43 | +6.573% | 1 | 589 | -44.192% |
| 2026-05-08 | 24.80 | 24.80 | 24.80 | 24.80 | -1.392% | 1 | 590 | -40.524% |
| 2026-05-07 | 25.15 | 25.15 | 25.15 | 25.15 | +5.895% | 3 | 592 | -41.352% |
| 2026-05-06 | 23.75 | 23.75 | 23.75 | 23.75 | -8.159% | 1 | 591 | -37.895% |
| 2026-05-01 | 25.36 | 25.86 | 25.36 | 25.86 | -4.926% | 4 | 589 | -42.962% |
| 2026-04-30 | 27.20 | 27.20 | 27.20 | 27.20 | +16.339% | 1 | 588 | -45.772% |
| 2026-04-24 | 23.38 | 23.38 | 23.38 | 23.38 | -11.170% | 5 | 588 | -36.912% |
| 2026-04-22 | 26.64 | 26.64 | 26.32 | 26.32 | -7.972% | 8 | 593 | -43.959% |
| 2026-04-21 | 28.91 | 28.91 | 28.60 | 28.60 | -6.014% | 3 | 591 | -48.427% |
| 2026-04-20 | 30.43 | 30.43 | 30.43 | 30.43 | -0.783% | 2 | 594 | -51.528% |
| 2026-04-17 | 30.67 | 30.67 | 30.67 | 30.67 | -9.794% | 1 | 596 | -51.907% |
| 2026-04-14 | 33.99 | 34.00 | 33.99 | 34.00 | +3.030% | 500 | 597 | -56.618% |
| 2026-04-10 | 33.00 | 33.00 | 33.00 | 33.00 | -11.409% | 3 | 900 | -55.303% |
| 2026-04-07 | 37.25 | 37.25 | 37.25 | 37.25 | +12.879% | 3 | 897 | -60.403% |
| 2026-04-01 | 32.83 | 33.00 | 32.83 | 33.00 | +4.928% | 5 | 897 | -55.303% |
| 2026-03-25 | 31.70 | 31.70 | 31.01 | 31.45 | -15.909% | 370 | 892 | -53.100% |
| 2026-03-20 | 37.40 | 37.40 | 37.40 | 37.40 | -5.793% | 1 | 578 | -60.561% |
| 2026-03-17 | 39.70 | 39.70 | 39.70 | 39.70 | -5.024% | 5 | 579 | -62.846% |
| 2026-03-02 | 41.80 | 41.80 | 41.80 | 41.80 | +6.361% | 1 | 574 | -64.713% |
| 2026-02-25 | 39.30 | 39.30 | 39.30 | 39.30 | -2.963% | 1 | 576 | -62.468% |
| 2026-02-18 | 40.50 | 40.50 | 40.50 | 40.50 | -2.410% | 1 | 576 | -63.580% |
| 2026-02-13 | 42.20 | 42.20 | 41.50 | 41.50 | -3.037% | 2 | 579 | -64.458% |
| 2026-02-12 | 43.00 | 43.00 | 42.80 | 42.80 | +3.883% | 4 | 579 | -65.537% |
| 2026-02-11 | 41.00 | 41.50 | 40.99 | 41.20 | +1.779% | 10 | 583 | -64.199% |
| 2026-02-10 | 40.48 | 40.48 | 40.48 | 40.48 | -4.076% | 2 | 593 | -63.562% |
| 2026-02-06 | 43.50 | 43.50 | 42.20 | 42.20 | -10.213% | 8 | 593 | -65.047% |
| 2026-02-05 | 47.00 | 47.00 | 47.00 | 47.00 | +8.470% | 5 | 600 | -68.617% |
| 2026-01-22 | 43.33 | 43.33 | 43.33 | 43.33 | -10.010% | 1 | 605 | -65.959% |
| 2026-01-13 | 48.15 | 48.15 | 48.15 | 48.15 | +2.447% | 2 | 606 | -69.367% |
| 2026-01-08 | 47.00 | 47.00 | 47.00 | 47.00 | +6.504% | 3 | 604 | -68.617% |
| 2026-01-06 | 44.13 | 44.13 | 44.13 | 44.13 | +1.402% | 1 | 601 | -66.576% |
| 2026-01-05 | 43.52 | 43.52 | 43.52 | 43.52 | -7.108% | 1 | 603 | -66.108% |
| 2025-12-29 | 47.40 | 47.40 | 46.85 | 46.85 | +1.848% | 2 | 603 | -68.517% |
| 2025-12-24 | 46.25 | 46.25 | 46.00 | 46.00 | +26.967% | 2 | 603 | -67.935% |
| 2025-12-09 | 36.23 | 36.23 | 36.23 | 36.23 | -1.602% | 1 | 603 | -59.288% |
| 2025-12-08 | 37.23 | 37.23 | 36.82 | 36.82 | -0.486% | 2 | 602 | -59.940% |
| 2025-12-05 | 37.00 | 37.00 | 37.00 | 37.00 | -0.270% | 1 | 602 | -60.135% |
| 2025-12-04 | 37.10 | 37.10 | 37.10 | 37.10 | -2.880% | 1 | 601 | -60.243% |
| 2025-12-02 | 38.20 | 38.20 | 38.20 | 38.20 | -4.213% | 1 | 600 | -61.387% |
| 2025-12-01 | 39.88 | 39.88 | 39.88 | 39.88 | +0.809% | 1 | 599 | -63.014% |
| 2025-11-28 | 40.30 | 40.30 | 39.43 | 39.56 | -2.152% | 4 | 598 | -62.715% |
| 2025-11-26 | 40.45 | 40.45 | 40.43 | 40.43 | -2.012% | 4 | 590 | -63.517% |
| 2025-11-24 | 41.28 | 41.28 | 41.26 | 41.26 | -2.459% | 2 | 590 | -64.251% |
| 2025-11-21 | 42.30 | 42.30 | 42.30 | 42.30 | +10.878% | 2 | 588 | -65.130% |
| 2025-11-17 | 38.20 | 38.20 | 38.15 | 38.15 | -2.679% | 300 | 586 | -61.337% |
| 2025-11-14 | 40.25 | 40.25 | 39.20 | 39.20 | +0.307% | 3 | 434 | -62.372% |
| 2025-11-13 | 39.30 | 39.30 | 39.08 | 39.08 | +8.495% | 4 | 431 | -62.257% |
| 2025-11-07 | 36.02 | 36.02 | 36.02 | 36.02 | +11.655% | 1 | 427 | -59.051% |
| 2025-11-04 | 32.26 | 32.26 | 32.26 | 32.26 | +5.944% | 1 | 426 | -54.278% |
| 2025-11-03 | 30.50 | 30.50 | 30.45 | 30.45 | -2.933% | 2 | 423 | -51.560% |
| 2025-10-31 | 31.37 | 31.37 | 31.37 | 31.37 | +0.480% | 1 | 423 | -52.981% |
| 2025-10-30 | 31.22 | 31.22 | 31.22 | 31.22 | +4.240% | 1 | 422 | -52.755% |
| 2025-10-29 | 29.95 | 29.95 | 29.95 | 29.95 | +0.740% | 1 | 421 | -50.751% |
| 2025-10-28 | 29.73 | 29.73 | 29.73 | 29.73 | +1.468% | 1 | 420 | -50.387% |
| 2025-10-27 | 29.60 | 30.15 | 29.30 | 29.30 | -2.819% | 16 | 417 | -49.659% |
| 2025-10-24 | 29.61 | 30.15 | 29.61 | 30.15 | -1.792% | 2 | 417 | -51.078% |
| 2025-10-16 | 30.70 | 30.70 | 30.70 | 30.70 | +1.320% | 1 | 415 | -51.954% |
| 2025-10-09 | 30.30 | 30.30 | 30.30 | 30.30 | -9.955% | 1 | 415 | -51.320% |
| 2025-09-19 | 33.65 | 33.65 | 33.65 | 33.65 | +9.895% | 2 | 416 | -56.166% |
| 2025-09-15 | 30.48 | 30.62 | 30.48 | 30.62 | -3.254% | 2 | 414 | -51.829% |
| 2025-09-12 | 30.90 | 31.65 | 30.90 | 31.65 | +7.179% | 2 | 416 | -53.397% |
| 2025-09-11 | 29.53 | 29.53 | 29.53 | 29.53 | -2.862% | 10 | 414 | -50.051% |
| 2025-09-10 | 30.90 | 30.90 | 30.40 | 30.40 | -9.389% | 12 | 414 | -51.480% |
| 2025-09-09 | 33.68 | 33.68 | 33.21 | 33.55 | -2.471% | 7 | 406 | -56.036% |
| 2025-09-05 | 34.40 | 34.40 | 34.40 | 34.40 | -2.273% | 3 | 408 | -57.122% |
| 2025-08-29 | 35.20 | 35.20 | 35.20 | 35.20 | +7.777% | 1 | 407 | -58.097% |
| 2025-08-28 | 32.66 | 32.66 | 32.66 | 32.66 | -5.661% | 1 | 407 | -54.838% |
| 2025-08-22 | 34.62 | 34.62 | 34.62 | 34.62 | -10.796% | 1 | 406 | -57.395% |
| 2025-08-20 | 38.18 | 38.81 | 38.18 | 38.81 | +7.656% | 3 | 407 | -61.994% |
| 2025-08-19 | 36.25 | 36.25 | 36.05 | 36.05 | +1.578% | 16 | 406 | -59.085% |
| 2025-08-14 | 35.05 | 35.49 | 35.05 | 35.49 | +2.780% | 8 | 390 | -58.439% |
| 2025-08-13 | 34.53 | 34.53 | 34.53 | 34.53 | -0.776% | 3 | 384 | -57.284% |
| 2025-08-12 | 34.85 | 34.85 | 34.80 | 34.80 | -2.247% | 4 | 381 | -57.615% |
| 2025-08-08 | 35.84 | 35.84 | 35.60 | 35.60 | -3.077% | 8 | 381 | -58.567% |
| 2025-08-07 | 36.00 | 37.59 | 36.00 | 36.73 | -2.418% | 7 | 381 | -59.842% |
| 2025-08-06 | 37.64 | 37.64 | 37.64 | 37.64 | +2.561% | 1 | 380 | -60.813% |
| 2025-08-05 | 36.85 | 36.85 | 36.70 | 36.70 | +1.381% | 8 | 381 | -59.809% |
| 2025-08-04 | 36.60 | 36.60 | 36.15 | 36.20 | -3.467% | 9 | 383 | -59.254% |
| 2025-08-01 | 37.30 | 37.50 | 37.05 | 37.50 | +6.323% | 25 | 387 | -60.667% |
| 2025-07-31 | 35.85 | 35.85 | 34.80 | 35.27 | +17.960% | 6 | 398 | -58.180% |
| 2025-07-30 | 29.90 | 29.90 | 29.90 | 29.90 | -0.333% | 4 | 398 | -50.669% |
| 2025-07-29 | 30.00 | 30.00 | 30.00 | 30.00 | +2.564% | 200 | 401 | -50.833% |
| 2025-07-28 | 29.25 | 29.25 | 29.25 | 29.25 | -5.797% | 2 | 451 | -49.573% |
| 2025-07-24 | 31.05 | 31.05 | 31.05 | 31.05 | -4.314% | 2 | 449 | -52.496% |
| 2025-07-22 | 32.78 | 32.95 | 32.30 | 32.45 | +8.059% | 20 | 449 | -54.545% |
| 2025-07-21 | 30.03 | 30.03 | 30.03 | 30.03 | -9.684% | 10 | 431 | -50.882% |
| 2025-07-16 | 33.25 | 33.25 | 33.25 | 33.25 | -3.483% | 1 | 441 | -55.639% |
| 2025-07-15 | 34.45 | 34.45 | 34.45 | 34.45 | -2.739% | 1 | 441 | -57.184% |
| 2025-07-14 | 35.42 | 35.42 | 35.42 | 35.42 | +2.816% | 1 | 442 | -58.357% |
| 2025-07-09 | 34.29 | 34.45 | 34.20 | 34.45 | -4.306% | 13 | 441 | -57.184% |
| 2025-07-08 | 36.65 | 36.65 | 36.00 | 36.00 | -2.939% | 25 | 448 | -59.028% |
| 2025-07-07 | 36.28 | 37.09 | 36.28 | 37.09 | +2.742% | 24 | 426 | -60.232% |
| 2025-07-02 | 37.40 | 37.40 | 36.10 | 36.10 | -13.740% | 6 | 402 | -59.141% |
| 2025-06-20 | 41.85 | 41.85 | 41.85 | 41.85 | +2.073% | 400 | 400 | -64.755% |
| 2025-06-17 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 200 | 200 | -64.024% |