ARM271217P00150000
ARM Dec 17 2027 150.00 Put
optionOPRA
EODOct 19, 2026
16.75USD+4.688%(+0.75)2Vol181OI
ARM271217P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 16.76 | 16.76 | 16.75 | 16.75 | +4.688% | 2 | 182 | 0.000% |
| 2026-10-15 | 16.00 | 16.00 | 16.00 | 16.00 | +7.599% | 1 | 182 | +4.688% |
| 2026-10-13 | 14.90 | 14.90 | 14.87 | 14.87 | +6.902% | 10 | 182 | +12.643% |
| 2026-10-09 | 13.99 | 13.99 | 13.25 | 13.91 | 0.000% | 20 | 187 | +20.417% |
| 2026-10-08 | 14.20 | 14.20 | 13.91 | 13.91 | +17.881% | 2 | 186 | +20.417% |
| 2026-10-06 | 11.80 | 11.80 | 11.80 | 11.80 | -3.279% | 5 | 181 | +41.949% |
| 2026-10-05 | 12.20 | 12.20 | 12.20 | 12.20 | -21.895% | 5 | 181 | +37.295% |
| 2026-09-28 | 15.80 | 15.80 | 15.62 | 15.62 | +18.333% | 3 | 181 | +7.234% |
| 2026-09-25 | 13.00 | 13.20 | 13.00 | 13.20 | -4.348% | 11 | 179 | +26.894% |
| 2026-09-24 | 13.80 | 13.80 | 13.80 | 13.80 | +7.813% | 1 | 178 | +21.377% |
| 2026-09-23 | 12.80 | 12.80 | 12.80 | 12.80 | -5.882% | 1 | 177 | +30.859% |
| 2026-09-21 | 13.89 | 14.08 | 13.50 | 13.60 | -15.528% | 10 | 173 | +23.162% |
| 2026-09-18 | 16.71 | 16.76 | 16.10 | 16.10 | -13.161% | 16 | 167 | +4.037% |
| 2026-09-15 | 19.52 | 20.90 | 18.54 | 18.54 | -5.069% | 11 | 167 | -9.655% |
| 2026-09-14 | 19.58 | 20.23 | 19.30 | 19.53 | +14.680% | 30 | 171 | -14.235% |
| 2026-09-11 | 17.03 | 17.03 | 17.03 | 17.03 | -8.441% | 3 | 172 | -1.644% |
| 2026-09-10 | 18.60 | 18.60 | 18.60 | 18.60 | +3.853% | 1 | 171 | -9.946% |
| 2026-09-09 | 17.91 | 17.91 | 17.91 | 17.91 | +1.129% | 4 | 171 | -6.477% |
| 2026-09-04 | 17.62 | 18.20 | 17.20 | 17.71 | -10.284% | 50 | 170 | -5.421% |
| 2026-09-02 | 19.74 | 19.74 | 19.74 | 19.74 | -15.460% | 1 | 170 | -15.147% |
| 2026-08-25 | 23.35 | 23.35 | 23.35 | 23.35 | +4.474% | 1 | 171 | -28.266% |
| 2026-08-21 | 22.35 | 22.35 | 22.35 | 22.35 | -5.895% | 1 | 171 | -25.056% |
| 2026-08-18 | 23.60 | 23.75 | 23.60 | 23.75 | +12.081% | 2 | 170 | -29.474% |
| 2026-08-14 | 21.19 | 21.19 | 21.19 | 21.19 | -1.442% | 6 | 164 | -20.953% |
| 2026-08-13 | 21.50 | 21.50 | 21.50 | 21.50 | +0.047% | 5 | 159 | -22.093% |
| 2026-08-12 | 21.63 | 21.63 | 21.47 | 21.49 | -13.347% | 10 | 159 | -22.057% |
| 2026-08-10 | 24.80 | 24.80 | 24.80 | 24.80 | +1.101% | 10 | 149 | -32.460% |
| 2026-08-06 | 24.32 | 24.53 | 24.32 | 24.53 | -15.414% | 10 | 145 | -31.716% |
| 2026-07-31 | 29.00 | 29.00 | 29.00 | 29.00 | -3.333% | 2 | 145 | -42.241% |
| 2026-07-30 | 31.10 | 31.10 | 29.95 | 30.00 | -12.049% | 32 | 144 | -44.167% |
| 2026-07-29 | 34.15 | 34.15 | 34.11 | 34.11 | +3.899% | 40 | 104 | -50.894% |
| 2026-07-28 | 32.83 | 32.83 | 32.83 | 32.83 | +5.903% | 3 | 104 | -48.980% |
| 2026-07-24 | 31.00 | 31.00 | 31.00 | 31.00 | -7.463% | 1 | 104 | -45.968% |
| 2026-07-15 | 33.50 | 33.50 | 33.50 | 33.50 | +18.710% | 1 | 104 | -50.000% |
| 2026-06-26 | 28.22 | 28.22 | 28.22 | 28.22 | +12.880% | 3 | 101 | -40.645% |
| 2026-06-24 | 25.00 | 25.00 | 25.00 | 25.00 | +9.890% | 10 | 96 | -33.000% |
| 2026-06-16 | 22.75 | 22.75 | 22.75 | 22.75 | -6.532% | 1 | 95 | -26.374% |
| 2026-06-12 | 24.80 | 25.00 | 24.34 | 24.34 | -9.852% | 22 | 82 | -31.183% |
| 2026-06-11 | 27.00 | 27.00 | 27.00 | 27.00 | -1.026% | 2 | 82 | -37.963% |
| 2026-06-09 | 27.28 | 27.28 | 27.28 | 27.28 | +15.544% | 10 | 82 | -38.600% |
| 2026-06-01 | 23.61 | 23.61 | 23.61 | 23.61 | -3.396% | 24 | 99 | -29.055% |
| 2026-05-29 | 24.44 | 24.44 | 24.44 | 24.44 | -3.016% | 10 | 94 | -31.465% |
| 2026-05-26 | 25.10 | 25.20 | 25.10 | 25.20 | -2.740% | 9 | 87 | -33.532% |
| 2026-05-22 | 25.91 | 25.91 | 25.91 | 25.91 | +0.896% | 1 | 86 | -35.353% |
| 2026-05-21 | 25.69 | 25.69 | 25.68 | 25.68 | -11.019% | 24 | 71 | -34.774% |
| 2026-05-08 | 28.86 | 28.86 | 28.86 | 28.86 | -3.800% | 1 | 71 | -41.961% |
| 2026-05-01 | 29.94 | 30.00 | 29.94 | 30.00 | +3.270% | 2 | 70 | -44.167% |
| 2026-04-23 | 30.91 | 30.91 | 29.05 | 29.05 | -2.517% | 5 | 70 | -42.341% |
| 2026-04-22 | 31.30 | 31.30 | 29.80 | 29.80 | -12.482% | 2 | 70 | -43.792% |
| 2026-04-20 | 35.15 | 35.15 | 34.05 | 34.05 | -4.488% | 3 | 70 | -50.808% |
| 2026-04-17 | 35.65 | 35.65 | 35.65 | 35.65 | -4.933% | 1 | 70 | -53.015% |
| 2026-03-26 | 37.87 | 37.87 | 37.50 | 37.50 | +3.306% | 2 | 70 | -55.333% |
| 2026-03-25 | 38.00 | 38.00 | 36.30 | 36.30 | -23.450% | 2 | 71 | -53.857% |
| 2026-02-10 | 47.83 | 47.83 | 47.42 | 47.42 | -3.402% | 2 | 71 | -64.677% |
| 2026-02-06 | 49.09 | 49.09 | 49.09 | 49.09 | -5.122% | 2 | 71 | -65.879% |
| 2026-01-23 | 51.74 | 51.74 | 51.74 | 51.74 | +9.271% | 1 | 71 | -67.627% |
| 2025-11-26 | 47.35 | 47.35 | 47.35 | 47.35 | +22.194% | 2 | 71 | -64.625% |
| 2025-11-04 | 38.75 | 38.75 | 38.75 | 38.75 | +13.106% | 1 | 71 | -56.774% |
| 2025-10-27 | 34.26 | 34.26 | 34.26 | 34.26 | -2.393% | 2 | 71 | -51.109% |
| 2025-10-15 | 35.10 | 35.10 | 35.10 | 35.10 | +1.153% | 1 | 71 | -52.279% |
| 2025-10-09 | 34.70 | 34.70 | 34.70 | 34.70 | -15.159% | 1 | 71 | -51.729% |
| 2025-09-26 | 40.90 | 40.90 | 40.90 | 40.90 | +4.337% | 15 | 71 | -59.046% |
| 2025-09-24 | 39.05 | 39.20 | 38.80 | 39.20 | +9.865% | 51 | 59 | -57.270% |
| 2025-09-16 | 35.77 | 35.77 | 35.68 | 35.68 | -2.247% | 5 | 16 | -53.055% |
| 2025-09-12 | 36.50 | 36.50 | 36.50 | 36.50 | +4.465% | 1 | 21 | -54.110% |
| 2025-09-11 | 34.67 | 34.94 | 34.67 | 34.94 | -2.890% | 4 | 20 | -52.061% |
| 2025-09-10 | 37.60 | 37.60 | 35.98 | 35.98 | -11.139% | 3 | 16 | -53.446% |
| 2025-09-05 | 40.49 | 40.49 | 40.49 | 40.49 | -0.565% | 2 | 15 | -58.632% |
| 2025-08-29 | 40.67 | 40.72 | 40.67 | 40.72 | +1.622% | 2 | 13 | -58.865% |
| 2025-08-28 | 40.07 | 40.07 | 40.07 | 40.07 | -0.199% | 1 | 13 | -58.198% |
| 2025-08-27 | 40.15 | 40.15 | 40.15 | 40.15 | -6.170% | 1 | 12 | -58.281% |
| 2025-08-19 | 42.79 | 42.79 | 42.79 | 42.79 | +6.496% | 1 | 13 | -60.855% |
| 2025-08-13 | 40.18 | 40.18 | 40.18 | 40.18 | -4.356% | 4 | 12 | -58.313% |
| 2025-07-31 | 41.25 | 42.01 | 40.00 | 42.01 | +20.442% | 5 | 8 | -60.129% |
| 2025-07-28 | 34.88 | 34.88 | 34.88 | 34.88 | -6.110% | 1 | 7 | -51.978% |
| 2025-07-23 | 37.15 | 37.15 | 37.15 | 37.15 | -1.979% | 1 | 6 | -54.913% |
| 2025-07-22 | 37.90 | 37.90 | 37.90 | 37.90 | +1.067% | 1 | 7 | -55.805% |
| 2025-07-17 | 37.50 | 37.50 | 37.50 | 37.50 | -6.693% | 1 | 6 | -55.333% |
| 2025-07-15 | 40.19 | 40.19 | 40.19 | 40.19 | -0.692% | 1 | 5 | -58.323% |
| 2025-07-11 | 42.68 | 42.68 | 40.47 | 40.47 | -5.884% | 3 | 4 | -58.611% |
| 2025-07-07 | 43.00 | 43.00 | 43.00 | 43.00 | +1.847% | 1 | 2 | -61.047% |
| 2025-07-02 | 42.64 | 42.64 | 42.22 | 42.22 | +5.550% | 2 | 1 | -60.327% |
| 2025-06-30 | 40.00 | 40.00 | 40.00 | 40.00 | -0.374% | 1 | 1 | -58.125% |
| 2025-06-27 | 40.15 | 40.15 | 40.15 | 40.15 | -3.369% | 1 | 1 | -58.281% |
| 2025-06-26 | 41.55 | 41.55 | 41.55 | 41.55 | -11.970% | 1 | 1 | -59.687% |
| 2025-06-20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.075% | 4 | 2 | -64.513% |
| 2025-06-16 | 48.20 | 48.20 | 48.20 | 48.20 | 0.000% | 2 | 2 | -65.249% |