Dark

ARM20250718C110
ARM Jul 18 2025 110.00 Call (ARM250718C00110000)
option OPRA

EOD

Jun 11, 2025

31.10-0.161%(-0.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	34.75	34.75	31.10	31.10	-0.161%	25	576	0.000%
2025-06-10	29.40	31.15	29.40	31.15	-0.479%	2	582	-0.161%
2025-06-09	32.73	32.73	31.30	31.30	+21.083%	6	583	-0.639%
2025-06-06	24.85	25.85	24.85	25.85	+8.613%	122	586	+20.309%
2025-06-05	23.80	23.80	23.80	23.80	+8.182%	10	586	+30.672%
2025-06-03	22.00	22.00	22.00	22.00	+14.286%	30	586	+41.364%
2025-06-02	19.30	19.30	19.25	19.25	-3.750%	2	571	+61.558%
2025-05-30	20.00	20.00	20.00	20.00	-7.279%	4	573	+55.500%
2025-05-29	23.75	23.75	21.15	21.57	-23.754%	4	571	+44.182%
2025-05-28	28.01	28.57	28.01	28.29	+4.391%	3	570	+9.933%
2025-05-27	27.10	27.10	27.10	27.10	+26.636%	1	572	+14.760%
2025-05-23	19.95	21.45	19.95	21.40	-10.122%	46	572	+45.327%
2025-05-22	23.20	23.81	23.20	23.81	-6.075%	6	572	+30.617%
2025-05-21	25.35	25.35	25.35	25.35	+1.400%	10	572	+22.682%
2025-05-20	24.42	25.00	24.42	25.00	-1.768%	24	572	+24.400%
2025-05-19	25.45	25.45	25.45	25.45	-11.478%	9	571	+22.200%
2025-05-16	27.95	28.75	27.95	28.75	+9.150%	42	571	+8.174%
2025-05-15	25.25	26.34	25.25	26.34	-5.929%	9	579	+18.071%
2025-05-14	28.00	28.00	28.00	28.00	+29.330%	3	579	+11.071%
2025-05-13	22.00	22.00	21.65	21.65	+11.254%	4	582	+43.649%
2025-05-12	18.86	19.46	18.86	19.46	+38.505%	3	585	+59.815%
2025-05-09	14.45	14.45	14.05	14.05	-8.588%	140	586	+121.352%
2025-05-08	15.61	16.01	13.50	15.37	-19.739%	33	623	+102.342%
2025-05-07	19.85	20.00	19.15	19.15	-9.456%	13	602	+62.402%
2025-05-06	18.54	21.15	18.54	21.15	+9.870%	6	598	+47.045%
2025-05-05	19.30	19.30	19.25	19.25	-10.173%	4	600	+61.558%
2025-05-02	18.82	21.43	18.82	21.43	+26.282%	24	601	+45.124%
2025-05-01	16.50	18.08	16.50	16.97	+12.384%	26	605	+83.265%
2025-04-30	11.39	15.10	11.39	15.10	+8.244%	10	618	+105.960%
2025-04-29	14.37	14.37	13.82	13.95	+5.283%	9	624	+122.939%
2025-04-28	14.25	15.00	13.15	13.25	-14.846%	19	623	+134.717%
2025-04-25	14.05	15.56	14.05	15.56	+8.281%	62	626	+99.871%
2025-04-24	11.60	14.45	11.60	14.37	+28.763%	33	648	+116.423%
2025-04-23	11.85	12.55	11.16	11.16	+33.015%	17	631	+178.674%
2025-04-22	8.22	8.75	8.00	8.39	+19.857%	10	626	+270.679%
2025-04-21	7.90	7.90	6.96	7.00	-19.075%	11	624	+344.286%
2025-04-17	8.95	8.95	8.41	8.65	-2.809%	9	617	+259.538%
2025-04-16	8.44	9.22	8.42	8.90	-15.076%	20	617	+249.438%
2025-04-15	10.65	10.65	10.48	10.48	-13.388%	3	628	+196.756%
2025-04-14	13.55	13.55	11.65	12.10	-0.901%	242	625	+157.025%
2025-04-11	10.15	12.80	10.15	12.21	+11.609%	24	447	+154.709%
2025-04-10	9.90	10.94	9.16	10.94	-15.062%	19	444	+184.278%
2025-04-09	6.10	13.15	6.09	12.88	+145.333%	52	433	+141.460%
2025-04-08	7.75	7.75	5.25	5.25	-15.323%	39	416	+492.381%
2025-04-07	4.00	6.20	4.00	6.20	+11.311%	26	399	+401.613%
2025-04-04	6.20	6.90	5.57	5.57	-35.607%	314	386	+458.348%
2025-04-03	9.80	10.80	8.65	8.65	-35.206%	17	339	+259.538%
2025-04-02	12.85	13.35	12.85	13.35	+4.297%	7	336	+132.959%
2025-04-01	12.55	13.60	11.71	12.80	+2.646%	46	336	+142.969%
2025-03-31	10.75	12.62	10.75	12.47	-7.970%	9	327	+149.399%
2025-03-28	15.25	15.85	13.55	13.55	-13.694%	206	324	+129.520%
2025-03-27	15.42	15.70	15.42	15.70	-9.091%	7	228	+98.089%
2025-03-26	21.20	21.20	17.27	17.27	-28.042%	9	232	+80.081%
2025-03-25	23.95	24.00	23.95	24.00	-3.421%	5	226	+29.583%
2025-03-24	24.85	24.85	24.85	24.85	+18.333%	1	230	+25.151%
2025-03-19	21.00	21.00	21.00	21.00	-0.850%	1	230	+48.095%
2025-03-18	21.18	21.18	21.18	21.18	-0.094%	3	229	+46.837%
2025-03-14	20.90	21.20	20.90	21.20	+18.768%	6	229	+46.698%
2025-03-13	19.35	19.35	17.25	17.85	-1.381%	6	234	+74.230%
2025-03-12	18.10	18.10	18.10	18.10	-0.549%	4	234	+71.823%
2025-03-11	19.35	19.35	18.20	18.20	-44.000%	12	232	+70.879%
2025-02-25	32.50	32.50	32.50	32.50	-16.880%	1	240	-4.308%
2025-02-24	41.50	41.50	39.09	39.10	-42.920%	201	240	-20.460%
2025-02-05	68.50	68.50	68.50	68.50	+10.040%	1	206	-54.599%
2025-01-23	61.78	62.25	61.78	62.25	-15.410%	7	207	-50.040%
2025-01-22	73.70	73.70	73.59	73.59	+65.631%	6	211	-57.739%
2025-01-07	44.43	44.43	44.43	44.43	-10.837%	10	211	-30.002%
2025-01-06	47.62	50.00	47.62	49.83	+57.690%	6	221	-37.588%
2025-01-02	30.80	31.60	30.80	31.60	+7.483%	9	222	-1.582%
2024-12-31	29.55	29.55	29.40	29.40	-11.446%	2	215	+5.782%
2024-12-27	31.90	34.00	31.90	33.20	+4.897%	152	215	-6.325%
2024-12-23	31.65	31.65	31.65	31.65	-16.203%	2	220	-1.738%
2024-12-19	37.77	37.77	37.77	37.77	-27.851%	1	218	-17.660%
2024-12-13	52.35	52.35	52.35	52.35	+33.716%	2	218	-40.592%
2024-11-22	39.15	39.15	39.15	39.15	-6.897%	2	219	-20.562%
2024-11-13	42.00	42.05	42.00	42.05	-7.338%	2	219	-26.040%
2024-11-12	45.38	45.38	45.38	45.38	-0.635%	1	218	-31.468%
2024-11-05	45.70	45.70	45.67	45.67	-8.293%	4	217	-31.903%
2024-11-01	49.80	49.80	49.80	49.80	+1.945%	2	219	-37.550%
2024-10-31	48.30	48.85	48.30	48.85	-1.611%	3	219	-36.336%
2024-10-23	49.65	49.65	49.65	49.65	-11.859%	1	220	-37.362%
2024-10-21	56.33	56.33	56.33	56.33	-0.897%	1	220	-44.790%
2024-10-15	57.00	57.00	56.84	56.84	+5.104%	11	219	-45.285%
2024-09-25	54.08	54.08	54.08	54.08	+4.000%	1	219	-42.493%
2024-09-24	52.00	52.00	52.00	52.00	+3.689%	1	220	-40.192%
2024-09-16	50.15	50.15	50.15	50.15	-12.949%	2	219	-37.986%
2024-09-13	57.61	57.61	57.61	57.61	+14.807%	2	219	-46.016%
2024-09-12	49.50	50.18	49.50	50.18	+16.023%	3	220	-38.023%
2024-09-11	42.50	43.25	42.00	43.25	+9.217%	6	221	-28.092%
2024-09-10	40.75	40.75	39.20	39.60	+16.471%	6	226	-21.465%
2024-09-06	33.68	34.00	33.68	34.00	-25.602%	6	222	-8.529%
2024-08-23	45.70	45.70	45.70	45.70	+15.696%	2	219	-31.947%
2024-08-13	39.50	39.50	39.50	39.50	+16.691%	1	220	-21.266%
2024-08-12	33.85	33.85	33.85	33.85	-3.009%	3	220	-8.124%
2024-08-09	34.90	34.90	34.90	34.90	-0.428%	2	218	-10.888%
2024-08-08	32.62	35.05	32.30	35.05	+20.862%	19	217	-11.270%
2024-08-07	30.04	30.35	29.00	29.00	-7.141%	17	219	+7.241%
2024-08-05	28.86	31.23	28.86	31.23	+5.329%	2	210	-0.416%
2024-08-02	29.65	32.45	29.65	29.65	-25.875%	34	211	+4.890%
2024-08-01	43.50	43.50	40.00	40.00	-25.303%	7	209	-22.250%
2024-07-31	53.10	53.55	53.10	53.55	+17.952%	5	206	-41.923%
2024-07-30	45.30	45.40	45.30	45.40	-20.365%	12	204	-31.498%
2024-07-26	57.01	57.01	57.01	57.01	-9.937%	2	192	-45.448%
2024-07-25	55.79	63.30	55.79	63.30	-10.213%	6	192	-50.869%
2024-07-24	70.50	70.50	70.50	70.50	-9.325%	2	191	-55.887%
2024-07-23	77.75	77.75	77.75	77.75	+9.507%	2	191	-60.000%
2024-07-19	69.00	71.60	68.50	71.00	-5.811%	16	191	-56.197%
2024-07-17	76.00	76.00	75.38	75.38	-13.147%	3	187	-58.742%
2024-07-15	86.86	87.00	86.79	86.79	+7.148%	9	188	-64.166%
2024-07-11	81.00	81.25	80.15	81.00	-9.345%	75	182	-61.605%
2024-07-09	90.25	90.25	87.00	89.35	-0.168%	5	153	-65.193%
2024-07-08	88.50	89.50	88.50	89.50	+2.332%	4	155	-65.251%
2024-07-05	85.55	87.46	85.43	87.46	+18.413%	6	157	-64.441%
2024-06-26	73.90	73.90	73.86	73.86	+7.904%	3	157	-57.893%
2024-06-25	62.12	68.45	62.12	68.45	+7.965%	6	158	-54.565%
2024-06-24	63.40	63.40	63.40	63.40	-12.431%	5	156	-50.946%
2024-06-21	72.40	72.40	72.40	72.40	-8.005%	2	156	-57.044%
2024-06-20	78.70	78.70	78.70	78.70	-7.845%	1	156	-60.483%
2024-06-18	74.09	85.40	74.09	85.40	+23.143%	15	170	-63.583%
2024-06-17	69.35	69.35	69.35	69.35	+2.756%	2	170	-55.155%
2024-06-14	74.07	75.80	67.49	67.49	+2.258%	174	172	-53.919%
2024-06-13	65.75	66.00	65.75	66.00	-5.647%	2	192	-52.879%
2024-06-12	61.30	69.95	61.30	69.95	+15.620%	87	193	-55.540%
2024-06-11	60.00	60.50	60.00	60.50	+8.036%	3	183	-48.595%
2024-06-10	49.38	56.00	49.38	56.00	+7.095%	2	182	-44.464%
2024-06-07	52.29	52.29	52.29	52.29	+3.545%	2	182	-40.524%
2024-06-06	50.74	50.74	50.50	50.50	+2.809%	30	182	-38.416%
2024-06-05	46.96	49.12	46.96	49.12	+18.219%	15	160	-36.686%
2024-06-03	43.98	43.98	41.55	41.55	+8.344%	7	150	-25.150%
2024-05-31	36.08	38.35	34.05	38.35	+4.496%	12	147	-18.905%
2024-05-29	36.70	36.70	36.70	36.70	-4.427%	1	147	-15.259%
2024-05-28	39.00	39.30	38.40	38.40	+21.136%	5	146	-19.010%
2024-05-23	32.75	32.75	30.50	31.70	+1.278%	24	149	-1.893%
2024-05-22	31.99	32.00	31.30	31.30	-2.034%	18	160	-0.639%
2024-05-21	31.00	31.95	31.00	31.95	+7.035%	12	150	-2.660%
2024-05-20	30.00	30.00	29.85	29.85	-4.358%	4	160	+4.188%
2024-05-17	30.95	31.21	30.95	31.21	-13.546%	20	158	-0.352%
2024-05-16	36.07	36.10	36.07	36.10	+4.335%	2	158	-13.850%
2024-05-15	35.60	35.60	34.60	34.60	-6.233%	4	160	-10.116%
2024-05-14	36.05	36.90	36.05	36.90	+15.313%	3	158	-15.718%
2024-05-13	32.05	32.05	30.85	32.00	+17.173%	6	159	-2.813%
2024-05-10	27.35	28.06	27.18	27.31	+9.240%	56	165	+13.878%
2024-05-09	24.05	26.55	23.20	25.00	-8.257%	10	149	+24.400%
2024-05-08	28.30	30.55	27.25	27.25	-6.997%	21	139	+14.128%
2024-05-07	30.20	30.40	28.60	29.30	+4.643%	35	130	+6.143%
2024-05-06	28.00	28.75	27.70	28.00	+9.589%	19	113	+11.071%
2024-05-03	25.60	25.88	25.54	25.55	-1.351%	10	114	+21.722%
2024-04-29	25.00	25.90	24.60	25.90	+14.097%	10	119	+20.077%
2024-04-25	22.70	22.70	22.70	22.70	-2.028%	23	127	+37.004%
2024-04-24	25.00	25.00	23.00	23.17	+12.804%	14	104	+34.225%
2024-04-22	20.00	21.25	19.90	20.54	+0.884%	40	114	+51.412%
2024-04-19	25.60	25.75	20.27	20.36	-30.322%	20	77	+52.750%
2024-04-18	28.88	30.11	27.73	29.22	0.000%	58	58	+6.434%

.dark-mode .ShgSCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShgSCz{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20250718C110ARM Jul 18 2025 110.00 Call (ARM250718C00110000)option OPRA

ARM20250718C110
ARM Jul 18 2025 110.00 Call (ARM250718C00110000)
option OPRA