Dark

ARM20271217P80
ARM Dec 17 2027 80.00 Put (ARM271217P00080000)
option OPRA

EOD

Aug 18, 2026

4.80+9.091%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.8000	4.8000	4.8000	4.8000	+9.091%	1	416	0.000%
2026-08-12	4.4000	4.4000	4.4000	4.4000	-18.669%	1	415	+9.091%
2026-08-07	5.4100	5.4100	5.4100	5.4100	-34.741%	2	414	-11.275%
2026-07-29	8.2900	8.2900	8.2900	8.2900	-2.125%	1	414	-42.099%
2026-07-28	8.4700	8.4700	8.4700	8.4700	-9.894%	1	415	-43.329%
2026-07-17	9.4000	9.4000	9.4000	9.4000	+16.770%	1	414	-48.936%
2026-07-14	8.0500	8.0500	8.0500	8.0500	-2.424%	1	413	-40.373%
2026-07-07	8.2500	8.2500	8.2500	8.2500	+10.442%	38	412	-41.818%
2026-07-06	7.4700	7.4700	7.4700	7.4700	+25.546%	1	374	-35.743%
2026-06-16	6.2000	6.2200	5.9500	5.9500	-9.021%	12	373	-19.328%
2026-06-12	6.5400	6.5400	6.5400	6.5400	-7.887%	1	375	-26.606%
2026-06-11	7.1000	7.1000	7.1000	7.1000	-0.699%	1	376	-32.394%
2026-06-10	6.7100	7.1500	6.7100	7.1500	+11.198%	2	376	-32.867%
2026-06-01	6.2000	6.4300	6.2000	6.4300	-3.308%	21	374	-25.350%
2026-05-27	6.6500	6.6500	6.6500	6.6500	-4.591%	1	383	-27.820%
2026-05-21	6.9700	6.9700	6.9700	6.9700	-0.429%	1	382	-31.133%
2026-05-20	7.0000	7.0000	7.0000	7.0000	0.000%	1	383	-31.429%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-4.762%	1	381	-31.429%
2026-05-18	7.3500	7.3500	7.3500	7.3500	+8.088%	1	381	-34.694%
2026-05-07	6.8000	6.8000	6.8000	6.8000	+1.493%	5	381	-29.412%
2026-04-27	6.7000	6.7000	6.7000	6.7000	-18.392%	10	376	-28.358%
2026-04-17	8.4600	8.4600	8.1100	8.2100	-10.371%	14	372	-41.535%
2026-04-13	9.4600	9.4600	9.1600	9.1600	-2.032%	4	372	-47.598%
2026-04-08	9.3500	9.3500	9.3500	9.3500	+6.129%	1	375	-48.663%
2026-04-01	8.6500	8.8700	8.6500	8.8100	-0.452%	103	376	-45.516%
2026-03-26	8.8500	8.8500	8.8500	8.8500	+7.927%	6	463	-45.763%
2026-03-25	8.8000	8.8000	8.2000	8.2000	-13.684%	6	466	-41.463%
2026-03-23	10.0000	10.0000	9.5000	9.5000	-25.373%	4	470	-49.474%
2026-03-05	12.7300	12.7300	12.7300	12.7300	+21.238%	22	471	-62.294%
2026-02-25	10.5000	10.5000	10.5000	10.5000	-9.248%	1	494	-54.286%
2026-02-17	11.5700	11.5700	11.5700	11.5700	+4.706%	6	494	-58.513%
2026-02-11	11.0500	11.0500	11.0500	11.0500	-7.917%	1	497	-56.561%
2026-02-06	12.6100	12.6100	12.0000	12.0000	-11.111%	4	496	-60.000%
2026-01-28	13.5000	13.5000	13.5000	13.5000	+9.756%	1	499	-64.444%
2026-01-22	12.3000	12.3000	12.3000	12.3000	-10.999%	1	498	-60.976%
2026-01-15	13.8000	13.8200	13.8000	13.8200	-3.559%	4	499	-65.268%
2026-01-14	14.3300	14.3300	14.3300	14.3300	+9.389%	6	501	-66.504%
2026-01-13	13.1500	13.2000	13.1000	13.1000	+5.221%	17	495	-63.359%
2026-01-09	12.5000	12.5000	12.4500	12.4500	-0.400%	43	478	-61.446%
2026-01-08	12.5500	12.7000	12.5000	12.5000	+3.734%	215	435	-61.600%
2026-01-02	12.0200	12.0500	12.0200	12.0500	-1.230%	2	220	-60.166%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-3.175%	1	219	-60.656%
2025-12-19	12.6000	12.6000	12.6000	12.6000	+2.857%	1	218	-61.905%
2025-11-21	12.2500	12.2500	12.2500	12.2500	+6.061%	1	217	-60.816%
2025-11-18	11.5500	11.5500	11.5500	11.5500	+3.495%	5	216	-58.442%
2025-11-13	10.5000	11.1600	10.5000	11.1600	+12.727%	5	216	-56.989%
2025-11-07	9.9000	9.9000	9.9000	9.9000	+29.921%	2	212	-51.515%
2025-10-15	7.6200	7.6200	7.6200	7.6200	-7.748%	6	210	-37.008%
2025-10-13	8.5000	8.5000	8.2600	8.2600	+8.257%	3	204	-41.889%
2025-10-10	7.6300	7.6300	7.6300	7.6300	-2.803%	5	207	-37.090%
2025-10-09	7.8500	7.8500	7.8500	7.8500	-6.548%	1	207	-38.854%
2025-10-01	8.4000	8.4000	8.4000	8.4000	-6.459%	2	208	-42.857%
2025-09-30	8.9800	8.9800	8.9800	8.9800	-2.391%	1	210	-46.548%
2025-09-23	9.2000	9.2000	9.2000	9.2000	+5.747%	98	211	-47.826%
2025-09-19	8.7000	8.7000	8.7000	8.7000	+2.353%	1	113	-44.828%
2025-09-18	8.5000	8.5000	8.5000	8.5000	+8.974%	2	112	-43.529%
2025-09-15	8.0500	8.0500	7.8000	7.8000	-3.704%	2	110	-38.462%
2025-09-10	8.0000	8.1000	8.0000	8.1000	-6.032%	5	110	-40.741%
2025-09-09	8.8600	8.8600	8.6200	8.6200	-4.222%	2	109	-44.316%
2025-09-08	9.0000	9.0000	9.0000	9.0000	-12.195%	5	110	-46.667%
2025-09-03	10.2500	10.2500	10.2500	10.2500	+16.345%	1	113	-53.171%
2025-08-28	8.9300	8.9600	8.7200	8.8100	-4.654%	10	113	-45.516%
2025-08-27	9.2400	9.2400	9.2400	9.2400	-1.702%	1	119	-48.052%
2025-08-26	9.4000	9.4000	9.4000	9.4000	-0.634%	1	119	-48.936%
2025-08-22	9.4600	9.4600	9.4600	9.4600	-12.000%	1	119	-49.260%
2025-08-20	10.5000	10.7500	10.5000	10.7500	+11.979%	13	118	-55.349%
2025-08-19	9.6000	9.6000	9.6000	9.6000	+5.495%	1	105	-50.000%
2025-08-18	9.1000	9.1000	9.1000	9.1000	0.000%	1	104	-47.253%
2025-08-15	9.1000	9.1000	9.1000	9.1000	-3.704%	1	104	-47.253%
2025-08-14	9.3500	9.5000	9.3500	9.4500	+1.942%	3	105	-49.206%
2025-08-13	9.2700	9.2700	9.2700	9.2700	-4.433%	1	105	-48.220%
2025-08-08	9.7000	9.7000	9.7000	9.7000	-3.960%	2	104	-50.515%
2025-08-07	10.1000	10.1000	10.1000	10.1000	+1.000%	5	106	-52.475%
2025-08-05	10.2000	10.2000	10.0000	10.0000	+1.523%	4	101	-52.000%
2025-08-04	9.9000	9.9000	9.8500	9.8500	-6.011%	2	98	-51.269%
2025-08-01	10.4800	10.4800	10.4800	10.4800	+9.167%	1	100	-54.198%
2025-07-31	9.3000	10.0000	9.1000	9.6000	+27.152%	26	100	-50.000%
2025-07-24	7.5500	7.5500	7.5500	7.5500	-12.209%	10	82	-36.424%
2025-07-22	8.7500	8.9000	8.6000	8.6000	+10.682%	4	72	-44.186%
2025-07-21	7.7700	7.7700	7.7700	7.7700	-9.123%	10	71	-38.224%
2025-07-16	8.7700	8.7700	8.4300	8.5500	-9.043%	14	61	-43.860%
2025-07-15	9.0700	9.4000	9.0700	9.4000	-2.083%	23	51	-48.936%
2025-07-14	9.9000	9.9000	9.6000	9.6000	0.000%	2	29	-50.000%
2025-07-08	9.7500	9.8500	9.6000	9.6000	-10.028%	3	28	-50.000%
2025-07-07	10.6700	10.6700	10.6700	10.6700	+5.123%	2	31	-55.014%
2025-07-03	10.1600	10.1600	10.0800	10.1500	-5.140%	5	28	-52.709%
2025-07-02	11.2500	11.5000	10.6500	10.7000	-2.727%	21	28	-55.140%
2025-07-01	10.5000	11.0000	10.5000	11.0000	+4.463%	4	20	-56.364%
2025-06-30	10.5300	10.5300	10.5300	10.5300	+1.250%	1	16	-54.416%
2025-06-27	10.3000	10.4000	10.3000	10.4000	-5.626%	3	17	-53.846%
2025-06-26	11.6500	11.6500	11.0200	11.0200	-5.812%	2	15	-56.443%
2025-06-24	11.7000	11.7000	11.7000	11.7000	-11.765%	1	13	-58.974%
2025-06-16	13.2600	13.2600	13.2600	13.2600	-3.843%	2	12	-63.801%
2025-06-10	13.7900	13.7900	13.7900	13.7900	-1.781%	5	10	-65.192%
2025-06-09	14.0400	14.0400	14.0400	14.0400	-7.327%	1	5	-65.812%
2025-06-03	15.0000	15.1500	15.0000	15.1500	+1.746%	2	5	-68.317%
2025-05-29	14.8900	14.8900	14.8900	14.8900	+4.933%	1	3	-67.764%
2025-05-27	14.1900	14.1900	14.1900	14.1900	0.000%	2	2	-66.173%

.dark-mode .CWlvmj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWlvmj{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20271217P80ARM Dec 17 2027 80.00 Put (ARM271217P00080000)option OPRA

ARM20271217P80
ARM Dec 17 2027 80.00 Put (ARM271217P00080000)
option OPRA