ARM271217P00080000
ARM Dec 17 2027 80.00 Put
optionOPRA
EODOct 16, 2026
3.00USD+76.471%(+1.30)30Vol407OI
ARM271217P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +76.471% | 30 | 407 | 0.000% |
| 2026-10-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 1 | 408 | +76.471% |
| 2026-10-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 5 | 408 | +50.000% |
| 2026-09-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +17.925% | 1 | 409 | +20.000% |
| 2026-09-23 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -4.072% | 5 | 409 | +41.509% |
| 2026-09-21 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -36.857% | 4 | 413 | +35.747% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 3 | 416 | -14.286% |
| 2026-08-26 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.417% | 1 | 416 | -30.233% |
| 2026-08-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.091% | 1 | 415 | -37.500% |
| 2026-08-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -18.669% | 1 | 414 | -31.818% |
| 2026-08-07 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -34.741% | 2 | 414 | -44.547% |
| 2026-07-29 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -2.125% | 1 | 415 | -63.812% |
| 2026-07-28 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -9.894% | 1 | 414 | -64.581% |
| 2026-07-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +16.770% | 1 | 413 | -68.085% |
| 2026-07-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 1 | 412 | -62.733% |
| 2026-07-07 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +10.442% | 38 | 374 | -63.636% |
| 2026-07-06 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +25.546% | 1 | 373 | -59.839% |
| 2026-06-16 | 6.2000 | 6.2200 | 5.9500 | 5.9500 | -9.021% | 12 | 375 | -49.580% |
| 2026-06-12 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -7.887% | 1 | 376 | -54.128% |
| 2026-06-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 1 | 376 | -57.746% |
| 2026-06-10 | 6.7100 | 7.1500 | 6.7100 | 7.1500 | +11.198% | 2 | 374 | -58.042% |
| 2026-06-01 | 6.2000 | 6.4300 | 6.2000 | 6.4300 | -3.308% | 21 | 383 | -53.344% |
| 2026-05-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.591% | 1 | 382 | -54.887% |
| 2026-05-21 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -0.429% | 1 | 383 | -56.958% |
| 2026-05-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 383 | -57.143% |
| 2026-05-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.762% | 1 | 382 | -57.143% |
| 2026-05-18 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +8.088% | 1 | 381 | -59.184% |
| 2026-05-07 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 5 | 376 | -55.882% |
| 2026-04-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -18.392% | 10 | 372 | -55.224% |
| 2026-04-17 | 8.4600 | 8.4600 | 8.1100 | 8.2100 | -10.371% | 14 | 372 | -63.459% |
| 2026-04-13 | 9.4600 | 9.4600 | 9.1600 | 9.1600 | -2.032% | 4 | 372 | -67.249% |
| 2026-04-08 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +6.129% | 1 | 375 | -67.914% |
| 2026-04-01 | 8.6500 | 8.8700 | 8.6500 | 8.8100 | -0.452% | 103 | 376 | -65.948% |
| 2026-03-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +7.927% | 6 | 463 | -66.102% |
| 2026-03-25 | 8.8000 | 8.8000 | 8.2000 | 8.2000 | -13.684% | 6 | 466 | -63.415% |
| 2026-03-23 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | -25.373% | 4 | 470 | -68.421% |
| 2026-03-05 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +21.238% | 22 | 471 | -76.434% |
| 2026-02-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -9.248% | 1 | 494 | -71.429% |
| 2026-02-17 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +4.706% | 6 | 494 | -74.071% |
| 2026-02-11 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -7.917% | 1 | 497 | -72.851% |
| 2026-02-06 | 12.6100 | 12.6100 | 12.0000 | 12.0000 | -11.111% | 4 | 496 | -75.000% |
| 2026-01-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +9.756% | 1 | 499 | -77.778% |
| 2026-01-22 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -10.999% | 1 | 498 | -75.610% |
| 2026-01-15 | 13.8000 | 13.8200 | 13.8000 | 13.8200 | -3.559% | 4 | 499 | -78.292% |
| 2026-01-14 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +9.389% | 6 | 501 | -79.065% |
| 2026-01-13 | 13.1500 | 13.2000 | 13.1000 | 13.1000 | +5.221% | 17 | 495 | -77.099% |
| 2026-01-09 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | -0.400% | 43 | 478 | -75.904% |
| 2026-01-08 | 12.5500 | 12.7000 | 12.5000 | 12.5000 | +3.734% | 215 | 435 | -76.000% |
| 2026-01-02 | 12.0200 | 12.0500 | 12.0200 | 12.0500 | -1.230% | 2 | 220 | -75.104% |
| 2025-12-22 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.175% | 1 | 219 | -75.410% |
| 2025-12-19 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +2.857% | 1 | 218 | -76.190% |
| 2025-11-21 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.061% | 1 | 217 | -75.510% |
| 2025-11-18 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +3.495% | 5 | 216 | -74.026% |
| 2025-11-13 | 10.5000 | 11.1600 | 10.5000 | 11.1600 | +12.727% | 5 | 216 | -73.118% |
| 2025-11-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +29.921% | 2 | 212 | -69.697% |
| 2025-10-15 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -7.748% | 6 | 210 | -60.630% |
| 2025-10-13 | 8.5000 | 8.5000 | 8.2600 | 8.2600 | +8.257% | 3 | 204 | -63.680% |
| 2025-10-10 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -2.803% | 5 | 207 | -60.682% |
| 2025-10-09 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -6.548% | 1 | 207 | -61.783% |
| 2025-10-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -6.459% | 2 | 208 | -64.286% |
| 2025-09-30 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -2.391% | 1 | 210 | -66.592% |
| 2025-09-23 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +5.747% | 98 | 211 | -67.391% |
| 2025-09-19 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +2.353% | 1 | 113 | -65.517% |
| 2025-09-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.974% | 2 | 112 | -64.706% |
| 2025-09-15 | 8.0500 | 8.0500 | 7.8000 | 7.8000 | -3.704% | 2 | 110 | -61.538% |
| 2025-09-10 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -6.032% | 5 | 110 | -62.963% |
| 2025-09-09 | 8.8600 | 8.8600 | 8.6200 | 8.6200 | -4.222% | 2 | 109 | -65.197% |
| 2025-09-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.195% | 5 | 110 | -66.667% |
| 2025-09-03 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +16.345% | 1 | 113 | -70.732% |
| 2025-08-28 | 8.9300 | 8.9600 | 8.7200 | 8.8100 | -4.654% | 10 | 113 | -65.948% |
| 2025-08-27 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -1.702% | 1 | 119 | -67.532% |
| 2025-08-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -0.634% | 1 | 119 | -68.085% |
| 2025-08-22 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -12.000% | 1 | 119 | -68.288% |
| 2025-08-20 | 10.5000 | 10.7500 | 10.5000 | 10.7500 | +11.979% | 13 | 118 | -72.093% |
| 2025-08-19 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +5.495% | 1 | 105 | -68.750% |
| 2025-08-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 1 | 104 | -67.033% |
| 2025-08-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.704% | 1 | 104 | -67.033% |
| 2025-08-14 | 9.3500 | 9.5000 | 9.3500 | 9.4500 | +1.942% | 3 | 105 | -68.254% |
| 2025-08-13 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -4.433% | 1 | 105 | -67.638% |
| 2025-08-08 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 2 | 104 | -69.072% |
| 2025-08-07 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.000% | 5 | 106 | -70.297% |
| 2025-08-05 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | +1.523% | 4 | 101 | -70.000% |
| 2025-08-04 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | -6.011% | 2 | 98 | -69.543% |
| 2025-08-01 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +9.167% | 1 | 100 | -71.374% |
| 2025-07-31 | 9.3000 | 10.0000 | 9.1000 | 9.6000 | +27.152% | 26 | 100 | -68.750% |
| 2025-07-24 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -12.209% | 10 | 82 | -60.265% |
| 2025-07-22 | 8.7500 | 8.9000 | 8.6000 | 8.6000 | +10.682% | 4 | 72 | -65.116% |
| 2025-07-21 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -9.123% | 10 | 71 | -61.390% |
| 2025-07-16 | 8.7700 | 8.7700 | 8.4300 | 8.5500 | -9.043% | 14 | 61 | -64.912% |
| 2025-07-15 | 9.0700 | 9.4000 | 9.0700 | 9.4000 | -2.083% | 23 | 51 | -68.085% |
| 2025-07-14 | 9.9000 | 9.9000 | 9.6000 | 9.6000 | 0.000% | 2 | 29 | -68.750% |
| 2025-07-08 | 9.7500 | 9.8500 | 9.6000 | 9.6000 | -10.028% | 3 | 28 | -68.750% |
| 2025-07-07 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +5.123% | 2 | 31 | -71.884% |
| 2025-07-03 | 10.1600 | 10.1600 | 10.0800 | 10.1500 | -5.140% | 5 | 28 | -70.443% |
| 2025-07-02 | 11.2500 | 11.5000 | 10.6500 | 10.7000 | -2.727% | 21 | 28 | -71.963% |
| 2025-07-01 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +4.463% | 4 | 20 | -72.727% |
| 2025-06-30 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +1.250% | 1 | 16 | -71.510% |
| 2025-06-27 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | -5.626% | 3 | 17 | -71.154% |
| 2025-06-26 | 11.6500 | 11.6500 | 11.0200 | 11.0200 | -5.812% | 2 | 15 | -72.777% |
| 2025-06-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -11.765% | 1 | 13 | -74.359% |
| 2025-06-16 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -3.843% | 2 | 12 | -77.376% |
| 2025-06-10 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -1.781% | 5 | 10 | -78.245% |
| 2025-06-09 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | -7.327% | 1 | 5 | -78.632% |
| 2025-06-03 | 15.0000 | 15.1500 | 15.0000 | 15.1500 | +1.746% | 2 | 5 | -80.198% |
| 2025-05-29 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | +4.933% | 1 | 3 | -79.852% |
| 2025-05-27 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | 0.000% | 2 | 2 | -78.858% |