ARM271217P00075000
ARM Dec 17 2027 75.00 Put
optionOPRA
EODOct 20, 2026
2.17USD+6.373%(+0.13)2Vol124OI
ARM271217P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.1100 | 2.1700 | 2.1100 | 2.1700 | +6.373% | 2 | 122 | 0.000% |
| 2026-10-16 | 1.5600 | 2.0400 | 1.5600 | 2.0400 | +16.571% | 33 | 120 | +6.373% |
| 2026-10-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +12.903% | 1 | 119 | +24.000% |
| 2026-10-14 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -35.146% | 2 | 117 | +40.000% |
| 2026-09-09 | 2.6000 | 2.6000 | 2.3900 | 2.3900 | -8.077% | 3 | 117 | -9.205% |
| 2026-09-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -11.263% | 1 | 118 | -16.538% |
| 2026-08-31 | 3.0500 | 3.0500 | 2.9300 | 2.9300 | -15.318% | 3 | 118 | -25.939% |
| 2026-08-28 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +5.167% | 1 | 119 | -37.283% |
| 2026-08-27 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -11.081% | 1 | 120 | -34.043% |
| 2026-08-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -17.595% | 1 | 121 | -41.351% |
| 2026-08-07 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -0.222% | 1 | 122 | -51.670% |
| 2026-08-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -37.063% | 1 | 121 | -51.778% |
| 2026-07-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +11.894% | 10 | 111 | -69.650% |
| 2026-07-06 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +19.439% | 1 | 110 | -66.041% |
| 2026-06-30 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -18.939% | 1 | 109 | -59.439% |
| 2026-06-26 | 6.4800 | 6.6000 | 6.4800 | 6.6000 | +40.426% | 2 | 109 | -67.121% |
| 2026-06-15 | 4.6000 | 4.7000 | 4.2500 | 4.7000 | -20.474% | 3 | 108 | -53.830% |
| 2026-06-02 | 4.3500 | 5.9100 | 4.3500 | 5.9100 | +10.467% | 3 | 109 | -63.283% |
| 2026-06-01 | 5.8800 | 5.8800 | 5.3000 | 5.3500 | +1.326% | 5 | 106 | -59.439% |
| 2026-05-29 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -7.692% | 1 | 105 | -58.902% |
| 2026-05-28 | 5.9400 | 5.9400 | 5.7200 | 5.7200 | -2.555% | 2 | 106 | -62.063% |
| 2026-05-27 | 5.9500 | 5.9500 | 5.8700 | 5.8700 | +1.910% | 2 | 108 | -63.032% |
| 2026-05-26 | 6.0600 | 6.2800 | 5.7600 | 5.7600 | -10.280% | 16 | 115 | -62.326% |
| 2026-05-22 | 6.4100 | 6.4200 | 6.4100 | 6.4200 | +7.000% | 2 | 113 | -66.199% |
| 2026-05-21 | 6.4700 | 6.5000 | 5.6100 | 6.0000 | +0.671% | 10 | 113 | -63.833% |
| 2026-05-20 | 5.9000 | 6.5000 | 5.9000 | 5.9600 | +1.533% | 8 | 111 | -63.591% |
| 2026-05-19 | 6.2800 | 6.2800 | 5.8500 | 5.8700 | -6.080% | 11 | 110 | -63.032% |
| 2026-05-18 | 6.0700 | 6.2500 | 6.0600 | 6.2500 | -0.951% | 4 | 112 | -65.280% |
| 2026-05-15 | 6.0200 | 6.3100 | 6.0200 | 6.3100 | +7.863% | 9 | 109 | -65.610% |
| 2026-05-14 | 5.8100 | 5.8500 | 5.8100 | 5.8500 | +2.812% | 2 | 107 | -62.906% |
| 2026-05-13 | 5.7200 | 5.7200 | 5.6900 | 5.6900 | -9.250% | 3 | 108 | -61.863% |
| 2026-05-12 | 6.2600 | 6.2700 | 6.2600 | 6.2700 | +6.271% | 2 | 106 | -65.391% |
| 2026-05-07 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.801% | 1 | 106 | -63.220% |
| 2026-05-06 | 6.1800 | 6.1800 | 6.0700 | 6.0700 | -11.645% | 2 | 104 | -64.250% |
| 2026-04-30 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +17.436% | 1 | 104 | -68.413% |
| 2026-04-22 | 6.3300 | 6.3300 | 5.8500 | 5.8500 | -11.364% | 41 | 104 | -62.906% |
| 2026-04-20 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -25.424% | 2 | 124 | -67.121% |
| 2026-03-30 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +7.927% | 25 | 126 | -75.480% |
| 2026-03-27 | 6.0600 | 8.2500 | 6.0600 | 8.2000 | -19.212% | 18 | 127 | -73.537% |
| 2026-02-06 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -6.452% | 10 | 114 | -78.621% |
| 2026-01-23 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +8.826% | 1 | 104 | -80.000% |
| 2026-01-06 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -5.498% | 1 | 104 | -78.235% |
| 2025-12-23 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +1.932% | 1 | 105 | -79.431% |
| 2025-12-18 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.701% | 1 | 104 | -79.034% |
| 2025-11-28 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -10.185% | 22 | 105 | -77.629% |
| 2025-11-20 | 10.1500 | 10.8000 | 9.3800 | 10.8000 | +38.107% | 12 | 93 | -79.907% |
| 2025-11-04 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +17.417% | 56 | 92 | -72.251% |
| 2025-10-09 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -10.604% | 1 | 138 | -67.417% |
| 2025-09-22 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +4.196% | 15 | 139 | -70.872% |
| 2025-09-18 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | +5.926% | 57 | 124 | -69.650% |
| 2025-09-16 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.174% | 1 | 77 | -67.852% |
| 2025-09-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.757% | 1 | 78 | -68.551% |
| 2025-09-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 1 | 78 | -70.676% |
| 2025-09-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.516% | 1 | 77 | -70.676% |
| 2025-09-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.727% | 3 | 78 | -72.000% |
| 2025-09-04 | 8.1500 | 8.1500 | 8.0500 | 8.0500 | -6.395% | 3 | 78 | -73.043% |
| 2025-09-03 | 8.4000 | 8.6000 | 8.4000 | 8.6000 | -1.489% | 2 | 80 | -74.767% |
| 2025-09-02 | 8.4200 | 8.7300 | 8.4200 | 8.7300 | +10.367% | 3 | 80 | -75.143% |
| 2025-08-29 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +0.381% | 1 | 77 | -72.566% |
| 2025-08-22 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -11.461% | 1 | 77 | -72.462% |
| 2025-08-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.482% | 1 | 78 | -75.618% |
| 2025-08-01 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +5.663% | 1 | 77 | -75.257% |
| 2025-07-31 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +23.881% | 10 | 77 | -73.855% |
| 2025-07-25 | 6.7200 | 6.7300 | 6.7000 | 6.7000 | 0.000% | 21 | 67 | -67.612% |
| 2025-07-22 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -12.987% | 1 | 47 | -67.612% |
| 2025-07-16 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.569% | 1 | 46 | -71.818% |
| 2025-07-11 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +7.223% | 10 | 47 | -74.797% |
| 2025-07-08 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -12.717% | 1 | 37 | -72.976% |
| 2025-07-02 | 9.3500 | 9.4000 | 9.1500 | 9.2000 | -0.541% | 8 | 36 | -76.413% |
| 2025-06-30 | 9.2400 | 9.2500 | 9.2400 | 9.2500 | +2.436% | 20 | 35 | -76.541% |
| 2025-06-27 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -8.325% | 1 | 15 | -75.969% |
| 2025-06-26 | 10.1000 | 10.1000 | 9.8500 | 9.8500 | -6.900% | 2 | 15 | -77.970% |
| 2025-06-25 | 10.4200 | 10.5800 | 10.4200 | 10.5800 | -3.379% | 3 | 15 | -79.490% |
| 2025-06-24 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.947% | 1 | 13 | -80.183% |
| 2025-06-17 | 11.3900 | 11.4000 | 11.3900 | 11.4000 | -8.800% | 11 | 12 | -80.965% |
| 2025-06-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +4.167% | 2 | 12 | -82.640% |
| 2025-06-11 | 11.9500 | 12.0000 | 11.9500 | 12.0000 | +0.756% | 4 | 11 | -81.917% |
| 2025-06-09 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | 0.000% | 7 | 7 | -81.780% |