ARM271217P00065000
ARM Dec 17 2027 65.00 Put
optionOPRA
EODOct 16, 2026
1.19USD-4.800%(-0.06)90Vol174OI
ARM271217P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.9000 | 1.1900 | 0.9000 | 1.1900 | -4.800% | 90 | 174 | 0.000% |
| 2026-09-22 | 0.7000 | 1.2500 | 0.7000 | 1.2500 | -0.794% | 6 | 170 | -4.800% |
| 2026-09-21 | 1.1300 | 1.2600 | 1.1300 | 1.2600 | -23.171% | 11 | 180 | -5.556% |
| 2026-09-18 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +3.797% | 1 | 180 | -27.439% |
| 2026-09-17 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -2.469% | 4 | 180 | -24.684% |
| 2026-09-03 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -45.270% | 8 | 180 | -26.543% |
| 2026-08-07 | 2.9200 | 2.9600 | 2.9200 | 2.9600 | +24.895% | 2 | 179 | -59.797% |
| 2026-08-06 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -36.800% | 2 | 181 | -49.789% |
| 2026-08-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -27.184% | 1 | 182 | -68.267% |
| 2026-07-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 181 | -76.893% |
| 2026-07-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.233% | 1 | 181 | -76.200% |
| 2026-07-08 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +6.095% | 1 | 181 | -78.636% |
| 2026-07-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +9.375% | 11 | 181 | -77.333% |
| 2026-06-29 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 181 | -75.208% |
| 2026-06-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +28.609% | 1 | 182 | -75.714% |
| 2026-06-04 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -5.926% | 1 | 181 | -68.766% |
| 2026-06-02 | 3.8500 | 4.0700 | 3.8200 | 4.0500 | +4.381% | 80 | 222 | -70.617% |
| 2026-06-01 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -7.619% | 1 | 223 | -69.330% |
| 2026-05-29 | 4.2000 | 4.2000 | 4.1800 | 4.2000 | +13.514% | 5 | 222 | -71.667% |
| 2026-05-28 | 3.6400 | 4.0000 | 3.6200 | 3.7000 | -6.566% | 28 | 208 | -67.838% |
| 2026-05-26 | 4.6400 | 4.6400 | 3.8900 | 3.9600 | -13.348% | 3 | 211 | -69.949% |
| 2026-05-22 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | +16.285% | 3 | 210 | -73.961% |
| 2026-05-21 | 4.7300 | 4.7300 | 3.7000 | 3.9300 | -2.239% | 11 | 211 | -69.720% |
| 2026-05-20 | 4.6200 | 4.8900 | 4.0200 | 4.0200 | -8.844% | 4 | 212 | -70.398% |
| 2026-05-19 | 4.2600 | 4.4100 | 3.8000 | 4.4100 | -5.161% | 14 | 210 | -73.016% |
| 2026-05-18 | 4.2300 | 4.6600 | 4.2300 | 4.6500 | +1.307% | 3 | 212 | -74.409% |
| 2026-05-15 | 4.3700 | 4.5900 | 4.3700 | 4.5900 | +8.000% | 8 | 210 | -74.074% |
| 2026-05-14 | 4.3300 | 4.3400 | 4.2500 | 4.2500 | +15.804% | 3 | 207 | -72.000% |
| 2026-05-13 | 4.2000 | 4.2000 | 3.4300 | 3.6700 | -12.619% | 4 | 210 | -67.575% |
| 2026-05-12 | 4.3400 | 4.3500 | 4.2000 | 4.2000 | -0.238% | 5 | 209 | -71.667% |
| 2026-05-08 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +10.499% | 1 | 210 | -71.734% |
| 2026-05-06 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -13.605% | 1 | 209 | -68.766% |
| 2026-05-01 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | +2.558% | 4 | 205 | -73.016% |
| 2026-04-30 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +12.272% | 2 | 205 | -72.326% |
| 2026-04-27 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -10.930% | 1 | 205 | -68.930% |
| 2026-04-23 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -10.788% | 2 | 205 | -72.326% |
| 2026-04-21 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -3.600% | 1 | 204 | -75.311% |
| 2026-04-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -28.571% | 1 | 204 | -76.200% |
| 2026-03-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.430% | 1 | 204 | -83.000% |
| 2026-02-12 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -5.170% | 5 | 205 | -82.927% |
| 2026-02-06 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -11.446% | 6 | 210 | -83.810% |
| 2026-02-05 | 8.7300 | 8.7300 | 8.3000 | 8.3000 | +9.934% | 25 | 204 | -85.663% |
| 2026-01-27 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -7.475% | 6 | 219 | -84.238% |
| 2026-01-15 | 8.2700 | 8.2800 | 8.1600 | 8.1600 | -3.887% | 20 | 219 | -85.417% |
| 2026-01-14 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +11.417% | 1 | 219 | -85.984% |
| 2026-01-13 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +2.834% | 1 | 218 | -84.383% |
| 2025-12-24 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +5.857% | 4 | 218 | -83.941% |
| 2025-12-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +16.667% | 1 | 218 | -83.000% |
| 2025-12-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.121% | 1 | 217 | -80.167% |
| 2025-11-11 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +15.660% | 10 | 216 | -80.587% |
| 2025-11-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +12.051% | 2 | 216 | -77.547% |
| 2025-10-28 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -6.151% | 1 | 216 | -74.841% |
| 2025-10-20 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +5.000% | 1 | 216 | -76.389% |
| 2025-10-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 4 | 215 | -75.208% |
| 2025-10-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 6 | 213 | -73.556% |
| 2025-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 1 | 213 | -76.200% |
| 2025-09-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 1 | 213 | -77.757% |
| 2025-09-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +7.767% | 10 | 213 | -78.559% |
| 2025-09-22 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +9.574% | 2 | 213 | -76.893% |
| 2025-09-10 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -10.476% | 8 | 211 | -74.681% |
| 2025-09-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -11.765% | 10 | 207 | -77.333% |
| 2025-09-03 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.800% | 2 | 197 | -80.000% |
| 2025-09-02 | 6.1000 | 6.2500 | 6.1000 | 6.2500 | +16.822% | 7 | 197 | -80.960% |
| 2025-08-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -14.400% | 3 | 190 | -77.757% |
| 2025-08-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.112% | 10 | 191 | -80.960% |
| 2025-08-19 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +4.248% | 1 | 181 | -79.796% |
| 2025-08-14 | 5.6600 | 5.6600 | 5.6500 | 5.6500 | 0.000% | 2 | 180 | -78.938% |
| 2025-08-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.727% | 1 | 180 | -78.938% |
| 2025-08-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.182% | 1 | 180 | -78.364% |
| 2025-08-11 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -8.500% | 1 | 181 | -78.324% |
| 2025-08-06 | 6.0000 | 6.0000 | 5.9600 | 6.0000 | +2.916% | 31 | 180 | -80.167% |
| 2025-08-04 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -1.186% | 4 | 178 | -79.588% |
| 2025-07-31 | 5.6800 | 5.9000 | 5.4600 | 5.9000 | +20.408% | 44 | 178 | -79.831% |
| 2025-07-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 5 | 168 | -75.714% |
| 2025-07-25 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | +2.222% | 20 | 163 | -74.130% |
| 2025-07-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.457% | 10 | 164 | -73.556% |
| 2025-07-22 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +2.474% | 1 | 154 | -76.056% |
| 2025-07-21 | 4.6000 | 4.8500 | 4.5200 | 4.8500 | -3.960% | 23 | 153 | -75.464% |
| 2025-07-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.434% | 2 | 140 | -76.436% |
| 2025-07-16 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -5.192% | 10 | 140 | -75.862% |
| 2025-07-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -17.329% | 2 | 140 | -77.115% |
| 2025-07-11 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +16.481% | 10 | 138 | -81.081% |
| 2025-07-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.703% | 1 | 138 | -77.963% |
| 2025-07-09 | 5.7200 | 5.7200 | 5.5500 | 5.5500 | -4.310% | 6 | 137 | -78.559% |
| 2025-07-08 | 5.7100 | 5.9000 | 5.7100 | 5.8000 | -8.661% | 5 | 133 | -79.483% |
| 2025-07-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.053% | 1 | 132 | -81.260% |
| 2025-07-02 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | -2.239% | 2 | 131 | -81.832% |
| 2025-07-01 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | 0.000% | 2 | 131 | -82.239% |
| 2025-06-30 | 6.5100 | 6.7200 | 6.4500 | 6.7000 | -2.190% | 22 | 131 | -82.239% |
| 2025-06-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.699% | 1 | 130 | -82.628% |
| 2025-06-26 | 7.4500 | 7.5000 | 7.0400 | 7.0400 | -7.368% | 116 | 130 | -83.097% |
| 2025-06-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.636% | 2 | 32 | -84.342% |
| 2025-06-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +5.137% | 10 | 32 | -86.477% |
| 2025-06-16 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -7.514% | 1 | 22 | -85.783% |
| 2025-06-13 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.110% | 10 | 23 | -86.851% |
| 2025-06-10 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +11.576% | 1 | 23 | -86.865% |
| 2025-06-09 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -18.800% | 10 | 22 | -85.345% |
| 2025-06-02 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | -1.088% | 3 | 17 | -88.100% |
| 2025-05-30 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +2.640% | 4 | 16 | -88.229% |
| 2025-05-29 | 9.6000 | 9.8500 | 9.6000 | 9.8500 | +8.242% | 3 | 14 | -87.919% |
| 2025-05-27 | 9.3900 | 9.4700 | 9.1000 | 9.1000 | 0.000% | 11 | 11 | -86.923% |