Dark

ARM20250718C100
ARM Jul 18 2025 100.00 Call (ARM250718C00100000)
option OPRA

EOD

May 8, 2025

23.10-11.051%(-2.87)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	22.25	23.10	20.25	23.10	-11.051%	31	420	0.000%
2025-05-07	26.77	26.77	25.56	25.97	-8.298%	94	406	-11.051%
2025-05-06	27.60	28.32	27.60	28.32	-0.282%	6	419	-18.432%
2025-05-02	27.50	28.40	27.50	28.40	+17.355%	10	418	-18.662%
2025-05-01	25.00	25.00	24.20	24.20	+19.329%	6	414	-4.545%
2025-04-29	20.28	20.28	20.28	20.28	-0.491%	1	419	+13.905%
2025-04-28	20.38	20.38	20.38	20.38	-3.959%	5	419	+13.346%
2025-04-25	19.34	21.22	19.34	21.22	+8.265%	18	424	+8.860%
2025-04-24	17.10	19.90	17.10	19.60	+27.273%	6	424	+17.857%
2025-04-23	17.48	17.85	15.40	15.40	+20.784%	58	425	+50.000%
2025-04-22	12.49	13.37	12.49	12.75	+14.968%	15	438	+81.176%
2025-04-21	11.80	11.80	10.87	11.09	-17.053%	4	436	+108.296%
2025-04-17	13.37	13.37	13.37	13.37	-4.432%	1	435	+72.775%
2025-04-16	13.60	13.99	13.54	13.99	-7.657%	4	435	+65.118%
2025-04-15	15.35	15.70	15.15	15.15	-7.903%	9	437	+52.475%
2025-04-14	17.82	18.53	16.45	16.45	-7.480%	3	428	+40.426%
2025-04-11	15.00	17.78	14.80	17.78	+15.455%	34	426	+29.921%
2025-04-10	13.92	15.40	13.85	15.40	-5.231%	8	423	+50.000%
2025-04-09	9.09	17.50	9.09	16.25	+115.232%	5	422	+42.154%
2025-04-08	12.20	12.20	7.55	7.55	-20.526%	8	422	+205.960%
2025-04-07	9.00	9.50	7.59	9.50	+5.791%	31	427	+143.158%
2025-04-04	8.20	10.45	8.20	8.98	-30.388%	198	406	+157.238%
2025-04-03	14.17	15.40	12.90	12.90	-30.270%	137	331	+79.070%
2025-04-02	18.50	18.50	18.50	18.50	+2.210%	1	207	+24.865%
2025-04-01	16.53	18.10	16.53	18.10	-0.165%	7	208	+27.624%
2025-03-28	19.52	19.52	18.00	18.13	-33.711%	10	204	+27.413%
2025-03-20	27.35	27.35	27.35	27.35	+5.803%	5	203	-15.539%
2025-03-19	25.85	25.85	25.85	25.85	-4.259%	20	203	-10.638%
2025-03-18	27.00	27.00	27.00	27.00	-0.552%	1	193	-14.444%
2025-03-14	27.50	27.50	27.15	27.15	-18.834%	84	193	-14.917%
2025-03-07	28.03	33.45	28.03	33.45	+9.314%	6	229	-30.942%
2025-03-05	30.60	30.60	30.60	30.60	-10.000%	1	230	-24.510%
2025-03-03	34.00	34.00	34.00	34.00	-46.228%	1	230	-32.059%
2025-02-18	63.23	63.23	63.23	63.23	-14.830%	1	229	-63.467%
2025-02-05	74.24	74.24	74.24	74.24	+10.789%	1	230	-68.885%
2025-01-31	63.00	67.01	63.00	67.01	+31.961%	14	231	-65.528%
2025-01-27	52.95	52.95	50.78	50.78	-38.261%	6	238	-54.510%
2025-01-22	82.62	84.88	82.25	82.25	+35.035%	8	233	-71.915%
2025-01-21	60.91	60.91	60.91	60.91	+8.962%	2	240	-62.075%
2025-01-17	55.90	55.90	55.90	55.90	+1.268%	2	243	-58.676%
2025-01-16	55.20	55.20	55.20	55.20	+23.352%	1	243	-58.152%
2025-01-13	44.75	44.75	44.75	44.75	-18.592%	1	244	-48.380%
2025-01-06	54.97	54.97	54.97	54.97	+42.965%	4	243	-57.977%
2025-01-02	37.55	38.45	37.55	38.45	+10.489%	8	243	-39.922%
2024-12-31	34.80	34.80	34.80	34.80	-3.333%	1	250	-33.621%
2024-12-30	36.46	36.46	36.00	36.00	-6.372%	8	250	-35.833%
2024-12-27	38.45	38.45	38.45	38.45	+0.786%	4	246	-39.922%
2024-12-23	38.15	38.15	38.15	38.15	-7.961%	4	246	-39.450%
2024-12-20	41.45	41.45	41.45	41.45	-7.643%	2	249	-44.270%
2024-12-18	44.88	44.88	44.88	44.88	-16.269%	5	251	-48.529%
2024-12-16	53.60	53.60	53.60	53.60	-9.429%	1	246	-56.903%
2024-12-13	59.18	59.18	59.18	59.18	+22.678%	2	246	-60.967%
2024-12-09	48.15	48.24	48.15	48.24	-1.752%	2	247	-52.114%
2024-12-06	49.10	49.10	49.10	49.10	+0.409%	2	245	-52.953%
2024-12-05	48.90	48.90	48.90	48.90	-3.168%	10	244	-52.761%
2024-12-04	50.50	50.50	50.50	50.50	0.000%	1	244	-54.257%
2024-12-03	50.50	50.50	50.50	50.50	+1.508%	5	244	-54.257%
2024-12-02	49.75	49.75	49.75	49.75	+1.531%	4	244	-53.568%
2024-11-25	49.52	49.52	49.00	49.00	+9.083%	2	240	-52.857%
2024-11-21	44.92	44.92	44.92	44.92	+8.634%	1	239	-48.575%
2024-11-18	41.35	41.35	41.35	41.35	+2.861%	1	239	-44.135%
2024-11-15	40.20	40.20	40.20	40.20	-16.511%	4	239	-42.537%
2024-11-13	48.70	48.70	48.15	48.15	-5.403%	2	239	-52.025%
2024-11-11	53.29	53.29	50.90	50.90	-19.194%	5	238	-54.617%
2024-11-07	52.15	62.99	52.15	62.99	+19.412%	10	238	-63.328%
2024-11-05	52.75	52.75	52.75	52.75	-13.807%	2	234	-56.209%
2024-10-28	61.20	61.20	61.20	61.20	+14.500%	1	234	-62.255%
2024-10-24	52.88	53.45	52.85	53.45	-2.374%	4	234	-56.782%
2024-10-23	57.65	57.65	54.75	54.75	-15.116%	7	233	-57.808%
2024-10-18	64.50	64.50	64.50	64.50	-6.522%	2	235	-64.186%
2024-10-17	69.00	69.00	69.00	69.00	+9.524%	1	236	-66.522%
2024-10-15	63.60	63.60	63.00	63.00	-10.000%	2	237	-63.333%
2024-10-14	70.00	70.00	70.00	70.00	+21.781%	1	238	-67.000%
2024-10-08	57.42	57.48	57.42	57.48	+8.967%	8	244	-59.812%
2024-10-01	52.75	52.75	52.75	52.75	-9.052%	1	244	-56.209%
2024-09-30	58.00	58.00	58.00	58.00	+7.407%	1	245	-60.172%
2024-09-20	54.00	54.00	54.00	54.00	-6.005%	2	244	-57.222%
2024-09-19	57.30	57.45	57.30	57.45	+4.455%	3	243	-59.791%
2024-09-17	55.76	55.76	54.59	55.00	-13.725%	9	242	-58.000%
2024-09-13	63.25	63.75	63.25	63.75	+14.247%	18	243	-63.765%
2024-09-12	55.45	56.25	55.45	55.80	+2.160%	5	241	-58.602%
2024-09-11	50.70	54.62	50.70	54.62	+28.066%	22	244	-57.708%
2024-09-10	42.65	42.65	42.65	42.65	-4.586%	1	235	-45.838%
2024-09-09	42.50	44.70	42.50	44.70	+16.437%	13	235	-48.322%
2024-09-06	38.39	38.39	38.39	38.39	-11.544%	20	238	-39.828%
2024-09-05	41.00	43.40	41.00	43.40	+4.958%	7	248	-46.774%
2024-09-04	39.85	43.00	39.35	41.35	-16.951%	8	245	-44.135%
2024-08-30	49.79	49.79	49.79	49.79	-0.599%	2	246	-53.605%
2024-08-29	51.10	51.10	50.09	50.09	+3.066%	2	246	-53.883%
2024-08-19	48.75	48.75	48.21	48.60	+2.316%	8	245	-52.469%
2024-08-14	47.50	47.50	47.50	47.50	+12.187%	1	239	-51.368%
2024-08-13	42.34	42.34	42.34	42.34	+10.260%	1	240	-45.442%
2024-08-12	39.00	39.00	38.30	38.40	-2.414%	7	241	-39.844%
2024-08-09	39.30	39.55	39.30	39.35	+5.496%	12	242	-41.296%
2024-08-08	37.30	37.30	37.30	37.30	+6.938%	1	244	-38.070%
2024-08-05	34.88	34.88	34.88	34.88	-15.545%	1	244	-33.773%
2024-08-01	48.88	48.88	41.00	41.30	-30.705%	5	243	-44.068%
2024-07-31	57.72	59.70	57.20	59.60	+18.020%	41	242	-61.242%
2024-07-30	51.65	51.65	49.85	50.50	-12.976%	15	235	-54.257%
2024-07-29	58.00	58.03	58.00	58.03	-8.758%	2	223	-60.193%
2024-07-26	65.10	65.10	63.40	63.60	-1.928%	39	222	-63.679%
2024-07-25	65.57	65.57	64.85	64.85	-13.302%	14	224	-64.379%
2024-07-24	74.80	74.80	74.80	74.80	-11.322%	2	224	-69.118%
2024-07-23	83.85	84.35	83.85	84.35	+8.210%	3	224	-72.614%
2024-07-22	78.15	78.15	77.95	77.95	+0.906%	2	222	-70.366%
2024-07-19	77.25	77.70	77.25	77.25	+10.373%	3	221	-70.097%
2024-07-18	69.99	69.99	69.99	69.99	-7.908%	3	223	-66.995%
2024-07-17	78.88	78.88	75.88	76.00	-18.760%	13	220	-69.605%
2024-07-12	92.85	93.55	92.85	93.55	+1.740%	6	227	-75.307%
2024-07-11	91.95	91.95	91.95	91.95	-6.735%	2	227	-74.878%
2024-07-10	95.40	98.59	95.40	98.59	+3.452%	6	227	-76.570%
2024-07-09	98.30	98.70	92.00	95.30	-1.141%	89	231	-75.761%
2024-07-08	96.95	98.53	92.99	96.40	+1.688%	64	237	-76.037%
2024-07-05	91.50	94.80	91.50	94.80	+22.893%	34	245	-75.633%
2024-07-02	77.14	77.14	77.14	77.14	-7.317%	3	230	-70.054%
2024-06-28	83.23	83.23	83.23	83.23	+1.056%	2	230	-72.246%
2024-06-27	77.94	82.36	77.94	82.36	+2.349%	3	231	-71.952%
2024-06-26	80.47	80.47	80.47	80.47	+4.506%	1	232	-71.294%
2024-06-25	77.13	77.13	77.00	77.00	+1.583%	12	232	-70.000%
2024-06-21	75.80	75.80	75.80	75.80	-1.558%	2	227	-69.525%
2024-06-20	87.14	87.14	76.25	77.00	-16.076%	33	226	-70.000%
2024-06-18	84.00	91.75	83.60	91.75	+25.017%	16	239	-74.823%
2024-06-17	73.39	73.39	73.39	73.39	-4.639%	4	239	-68.524%
2024-06-14	78.34	81.52	76.96	76.96	+6.079%	18	242	-69.984%
2024-06-12	65.88	73.00	65.88	72.55	+21.260%	75	244	-68.160%
2024-06-11	59.83	59.83	59.83	59.83	-0.697%	2	241	-61.391%
2024-06-10	60.25	60.25	60.25	60.25	+4.965%	2	243	-61.660%
2024-06-07	59.30	59.30	57.40	57.40	+0.227%	14	242	-59.756%
2024-06-06	57.70	57.70	57.27	57.27	+6.827%	56	237	-59.665%
2024-06-05	53.61	53.61	53.61	53.61	+12.343%	1	181	-56.911%
2024-06-04	48.00	48.00	47.72	47.72	-1.037%	5	181	-51.593%
2024-06-03	48.30	48.30	48.20	48.22	+17.210%	5	177	-52.095%
2024-05-31	43.85	43.85	41.14	41.14	-0.867%	22	174	-43.850%
2024-05-29	41.50	41.50	41.50	41.50	-7.366%	1	163	-44.337%
2024-05-28	38.00	44.80	38.00	44.80	+22.740%	13	164	-48.438%
2024-05-24	36.00	36.50	36.00	36.50	+2.817%	24	156	-36.712%
2024-05-23	34.50	35.55	34.25	35.50	-3.401%	19	156	-34.930%
2024-05-22	37.80	37.80	36.49	36.75	-2.261%	5	151	-37.143%
2024-05-21	35.40	37.60	35.40	37.60	+10.588%	3	146	-38.564%
2024-05-20	34.00	34.50	34.00	34.00	-2.579%	33	148	-32.059%
2024-05-17	35.75	35.75	34.90	34.90	-12.750%	6	146	-33.811%
2024-05-16	40.00	40.00	40.00	40.00	+4.167%	1	143	-42.250%
2024-05-15	38.90	38.90	38.40	38.40	-1.538%	4	144	-39.844%
2024-05-13	35.91	39.30	35.91	39.00	+25.806%	46	141	-40.769%
2024-05-10	32.06	32.06	30.80	31.00	+8.581%	12	123	-25.484%
2024-05-09	26.50	31.09	25.50	28.55	-12.289%	110	126	-19.089%
2024-05-08	33.07	33.07	32.40	32.55	-2.865%	9	40	-29.032%
2024-05-07	33.55	33.55	31.60	33.51	+3.907%	6	31	-31.065%
2024-05-06	31.94	32.50	31.87	32.25	+12.174%	8	36	-28.372%
2024-05-03	29.75	29.75	28.75	28.75	+10.492%	30	39	-19.652%
2024-05-02	26.33	26.33	25.80	26.02	+7.299%	4	24	-11.222%
2024-05-01	26.20	26.20	24.25	24.25	-16.379%	4	20	-4.742%
2024-04-30	29.90	30.07	29.00	29.00	+1.151%	8	20	-20.345%
2024-04-26	28.67	28.67	28.67	28.67	+6.382%	4	14	-19.428%
2024-04-25	26.95	26.95	26.95	26.95	-1.282%	2	14	-14.286%
2024-04-24	27.30	27.30	27.30	27.30	+8.765%	1	12	-15.385%
2024-04-23	25.25	25.25	25.10	25.10	+9.130%	2	12	-7.968%
2024-04-22	23.00	23.00	23.00	23.00	+7.779%	5	10	+0.435%
2024-04-19	26.64	26.64	21.34	21.34	0.000%	6	5	+8.247%

.dark-mode .YZcB10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZcB10{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20250718C100ARM Jul 18 2025 100.00 Call (ARM250718C00100000)option OPRA

ARM20250718C100
ARM Jul 18 2025 100.00 Call (ARM250718C00100000)
option OPRA