ARM271217P00070000
ARM Dec 17 2027 70.00 Put
optionOPRA
EODOct 16, 2026
1.90USD+68.142%(+0.77)30Vol177OI
ARM271217P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +68.142% | 30 | 177 | 0.000% |
| 2026-10-12 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | -16.912% | 4 | 181 | +68.142% |
| 2026-10-02 | 1.2500 | 1.3600 | 1.2500 | 1.3600 | -9.333% | 4 | 180 | +39.706% |
| 2026-09-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.846% | 2 | 182 | +26.667% |
| 2026-09-21 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -22.000% | 20 | 202 | +21.795% |
| 2026-09-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 2 | 202 | -5.000% |
| 2026-09-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -24.188% | 1 | 203 | -9.524% |
| 2026-09-01 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +12.602% | 2 | 203 | -31.408% |
| 2026-08-31 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -8.889% | 2 | 205 | -22.764% |
| 2026-08-27 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | -21.965% | 9 | 208 | -29.630% |
| 2026-08-18 | 3.5500 | 3.5600 | 3.4600 | 3.4600 | +18.900% | 4 | 212 | -45.087% |
| 2026-08-13 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -15.896% | 4 | 212 | -34.708% |
| 2026-08-12 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -0.575% | 2 | 214 | -45.087% |
| 2026-08-07 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | -1.972% | 4 | 218 | -45.402% |
| 2026-08-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -19.318% | 1 | 218 | -46.479% |
| 2026-08-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -28.918% | 6 | 224 | -56.818% |
| 2026-07-28 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +3.167% | 70 | 258 | -69.305% |
| 2026-07-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 5 | 253 | -68.333% |
| 2026-07-15 | 6.1900 | 6.5000 | 6.1900 | 6.5000 | +5.691% | 4 | 250 | -70.769% |
| 2026-07-07 | 6.0000 | 6.1500 | 6.0000 | 6.1500 | +18.269% | 12 | 238 | -69.106% |
| 2026-07-06 | 5.7000 | 5.7000 | 5.2000 | 5.2000 | +4.000% | 7 | 233 | -63.462% |
| 2026-07-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 1 | 234 | -62.000% |
| 2026-06-30 | 5.0000 | 5.0000 | 4.5000 | 4.7500 | +5.556% | 4 | 235 | -60.000% |
| 2026-06-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 10 | 245 | -57.778% |
| 2026-06-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +0.840% | 5 | 240 | -60.417% |
| 2026-05-07 | 4.8700 | 4.8700 | 4.7600 | 4.7600 | +5.778% | 5 | 238 | -60.084% |
| 2026-05-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.730% | 4 | 234 | -57.778% |
| 2026-05-01 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +33.500% | 3 | 231 | -64.419% |
| 2026-04-23 | 4.4500 | 4.7300 | 4.0000 | 4.0000 | -28.826% | 8 | 231 | -52.500% |
| 2026-04-21 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +1.261% | 25 | 223 | -66.192% |
| 2026-04-20 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -15.396% | 2 | 223 | -65.766% |
| 2026-04-16 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +7.541% | 5 | 223 | -71.037% |
| 2026-04-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.937% | 1 | 228 | -68.852% |
| 2026-04-01 | 6.2200 | 6.4100 | 6.2100 | 6.3500 | -15.559% | 100 | 227 | -70.079% |
| 2026-03-30 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +25.333% | 1 | 250 | -74.734% |
| 2026-03-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.241% | 3 | 251 | -68.333% |
| 2026-03-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.549% | 2 | 248 | -73.793% |
| 2026-03-18 | 7.2600 | 7.2900 | 7.2600 | 7.2900 | -27.463% | 5 | 246 | -73.937% |
| 2026-02-03 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +9.002% | 1 | 246 | -81.095% |
| 2026-01-28 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 0.000% | 4 | 245 | -79.393% |
| 2026-01-21 | 9.7100 | 9.7100 | 9.0000 | 9.2200 | -6.775% | 7 | 249 | -79.393% |
| 2026-01-15 | 9.9500 | 9.9500 | 9.8900 | 9.8900 | -3.039% | 2 | 248 | -80.789% |
| 2026-01-14 | 10.1300 | 10.2000 | 10.1000 | 10.2000 | +7.368% | 7 | 248 | -81.373% |
| 2026-01-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.371% | 1 | 248 | -80.000% |
| 2026-01-09 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +18.974% | 1 | 247 | -79.526% |
| 2026-01-06 | 8.4000 | 8.5600 | 7.8000 | 7.8000 | -13.333% | 4 | 247 | -75.641% |
| 2025-12-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.448% | 1 | 246 | -78.889% |
| 2025-12-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +7.940% | 1 | 246 | -78.161% |
| 2025-12-15 | 8.0400 | 8.0600 | 8.0400 | 8.0600 | -10.444% | 35 | 247 | -76.427% |
| 2025-11-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.882% | 1 | 241 | -78.889% |
| 2025-11-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +44.558% | 6 | 241 | -77.647% |
| 2025-10-14 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +8.889% | 5 | 241 | -67.687% |
| 2025-10-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 1 | 243 | -64.815% |
| 2025-10-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 243 | -68.333% |
| 2025-09-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 5 | 243 | -68.333% |
| 2025-09-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +8.929% | 56 | 243 | -68.852% |
| 2025-09-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.274% | 1 | 286 | -66.071% |
| 2025-09-12 | 5.5000 | 5.8500 | 5.5000 | 5.8500 | +1.211% | 2 | 287 | -67.521% |
| 2025-09-10 | 5.7400 | 5.7800 | 5.7000 | 5.7800 | -7.074% | 35 | 285 | -67.128% |
| 2025-09-09 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -4.308% | 1 | 300 | -69.453% |
| 2025-09-05 | 6.4500 | 6.5200 | 6.4500 | 6.5000 | -9.722% | 3 | 300 | -70.769% |
| 2025-09-03 | 7.2600 | 7.2600 | 7.2000 | 7.2000 | -2.041% | 7 | 300 | -73.611% |
| 2025-09-02 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +11.702% | 2 | 297 | -74.150% |
| 2025-08-22 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -6.000% | 3 | 297 | -71.125% |
| 2025-08-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 1 | 300 | -72.857% |
| 2025-08-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 299 | -71.642% |
| 2025-08-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.471% | 1 | 300 | -71.642% |
| 2025-08-14 | 6.8700 | 6.8700 | 6.8000 | 6.8000 | +1.341% | 2 | 299 | -72.059% |
| 2025-08-11 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -4.823% | 1 | 299 | -71.684% |
| 2025-07-31 | 6.7000 | 7.1000 | 6.7000 | 7.0500 | +30.556% | 9 | 298 | -73.050% |
| 2025-07-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +7.570% | 3 | 295 | -64.815% |
| 2025-07-25 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -11.150% | 5 | 292 | -62.151% |
| 2025-07-21 | 5.8400 | 5.8400 | 5.6000 | 5.6500 | -13.476% | 232 | 292 | -66.372% |
| 2025-07-15 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -2.537% | 15 | 98 | -70.904% |
| 2025-07-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.471% | 1 | 113 | -71.642% |
| 2025-07-08 | 6.9500 | 6.9500 | 6.8000 | 6.8000 | -8.108% | 2 | 114 | -72.059% |
| 2025-07-07 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.128% | 15 | 114 | -74.324% |
| 2025-07-02 | 7.9500 | 8.0500 | 7.8000 | 7.8000 | +1.299% | 6 | 102 | -75.641% |
| 2025-06-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -12.994% | 1 | 102 | -75.325% |
| 2025-06-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -13.827% | 1 | 102 | -78.531% |
| 2025-06-23 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +4.158% | 10 | 103 | -81.500% |
| 2025-06-18 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -0.404% | 56 | 37 | -80.730% |
| 2025-06-16 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.263% | 4 | 37 | -80.808% |
| 2025-06-10 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +8.628% | 1 | 37 | -81.818% |
| 2025-06-09 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -13.333% | 10 | 36 | -80.249% |
| 2025-06-06 | 10.9400 | 11.1000 | 10.9400 | 11.1000 | -7.500% | 22 | 26 | -82.883% |
| 2025-06-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 2 | 15 | -84.167% |
| 2025-05-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +11.111% | 4 | 13 | -84.167% |
| 2025-05-28 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.185% | 1 | 11 | -82.407% |
| 2025-05-27 | 10.9200 | 10.9200 | 10.8200 | 10.8200 | 0.000% | 10 | 10 | -82.440% |