Dark

ARM20250718C155
ARM Jul 18 2025 155.00 Call (ARM250718C00155000)
option OPRA

EOD

May 7, 2025

2.90-20.548%(-0.75)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	3.50	3.50	2.77	2.90	-20.548%	39	2,272	0.000%
2025-05-06	3.30	3.65	3.22	3.65	+1.389%	41	2,260	-20.548%
2025-05-05	3.32	3.60	3.27	3.60	-4.762%	272	2,230	-19.444%
2025-05-02	3.15	3.85	3.10	3.78	+44.275%	438	1,999	-23.280%
2025-05-01	2.68	2.73	2.60	2.62	+23.585%	18	1,858	+10.687%
2025-04-30	2.08	2.12	2.02	2.12	+5.473%	5	1,866	+36.792%
2025-04-29	2.01	2.01	2.01	2.01	+3.608%	1	1,865	+44.279%
2025-04-28	1.90	1.94	1.90	1.94	-17.447%	21	1,864	+49.485%
2025-04-25	2.35	2.35	2.35	2.35	+17.500%	2	1,884	+23.404%
2025-04-24	2.05	2.05	2.00	2.00	+69.492%	5	1,885	+45.000%
2025-04-23	1.30	1.30	1.06	1.18	+87.302%	9	1,880	+145.763%
2025-04-21	0.63	0.63	0.63	0.63	-32.979%	2	1,879	+360.317%
2025-04-16	0.94	0.94	0.94	0.94	-27.692%	2	1,879	+208.511%
2025-04-10	1.33	1.35	1.26	1.30	-24.419%	504	1,881	+123.077%
2025-04-09	1.00	1.72	0.83	1.72	+149.275%	32	1,593	+68.605%
2025-04-08	0.69	0.69	0.69	0.69	+283.333%	1	1,576	+320.290%
2025-04-07	0.18	0.18	0.18	0.18	-79.310%	1	1,575	+1,511.111%
2025-04-04	0.82	0.87	0.82	0.87	-35.075%	76	1,575	+233.333%
2025-04-03	1.85	1.85	1.34	1.34	-41.739%	28	1,576	+116.418%
2025-04-02	2.36	2.36	2.30	2.30	+17.347%	5	1,600	+26.087%
2025-04-01	2.00	2.00	1.95	1.96	-6.220%	9	1,597	+47.959%
2025-03-31	1.74	2.09	1.74	2.09	-14.694%	11	1,588	+38.756%
2025-03-28	2.43	2.45	2.40	2.45	-19.408%	26	1,583	+18.367%
2025-03-27	3.08	3.10	2.93	3.04	-18.933%	21	1,578	-4.605%
2025-03-26	4.14	4.14	3.69	3.75	-35.345%	12	1,565	-22.667%
2025-03-24	6.15	6.15	5.80	5.80	+26.087%	2	1,560	-50.000%
2025-03-21	4.60	4.60	4.60	4.60	-9.804%	2	1,559	-36.957%
2025-03-20	5.10	5.10	5.10	5.10	+4.082%	1	1,559	-43.137%
2025-03-19	4.90	4.90	4.90	4.90	-12.500%	1	1,560	-40.816%
2025-03-18	5.00	5.60	5.00	5.60	-13.846%	2	1,559	-48.214%
2025-03-17	6.24	6.50	6.23	6.50	+17.754%	4	1,560	-55.385%
2025-03-14	5.40	5.52	5.31	5.52	+20.000%	6	1,559	-47.464%
2025-03-13	4.60	4.60	4.60	4.60	-13.208%	1	1,556	-36.957%
2025-03-12	5.30	5.30	5.30	5.30	+17.778%	5	1,556	-45.283%
2025-03-11	5.10	5.14	4.50	4.50	-21.739%	73	1,555	-35.556%
2025-03-10	6.40	6.89	5.75	5.75	-20.139%	52	1,583	-49.565%
2025-03-07	7.00	7.20	6.41	7.20	+11.975%	72	1,593	-59.722%
2025-03-06	6.37	6.43	6.37	6.43	-1.682%	5	1,602	-54.899%
2025-03-05	6.54	6.54	6.54	6.54	-8.787%	1	1,603	-55.657%
2025-03-04	7.12	8.20	7.12	7.17	-15.647%	6	1,603	-59.554%
2025-03-03	9.20	9.45	8.30	8.50	-19.125%	79	1,604	-65.882%
2025-02-28	10.50	10.51	10.50	10.51	-13.355%	70	1,625	-72.407%
2025-02-27	12.67	12.67	12.13	12.13	-11.782%	6	1,595	-76.092%
2025-02-26	13.55	14.38	13.55	13.75	+11.789%	17	1,593	-78.909%
2025-02-25	13.30	13.30	11.50	12.30	-14.583%	74	1,583	-76.423%
2025-02-24	14.80	15.40	14.40	14.40	-9.718%	15	1,586	-79.861%
2025-02-21	18.93	18.93	15.95	15.95	-18.953%	92	1,574	-81.818%
2025-02-20	18.50	19.98	18.50	19.68	-5.837%	1,400	1,599	-85.264%
2025-02-19	22.41	22.41	20.90	20.90	-17.228%	93	576	-86.124%
2025-02-18	25.25	25.25	25.25	25.25	+5.870%	80	566	-88.515%
2025-02-14	25.42	25.42	23.30	23.85	-17.216%	110	522	-87.841%
2025-02-13	21.59	29.20	21.50	28.81	+27.874%	71	522	-89.934%
2025-02-12	23.87	23.87	22.50	22.53	-9.880%	12	479	-87.128%
2025-02-11	25.00	25.00	25.00	25.00	-6.890%	10	475	-88.400%
2025-02-10	26.85	26.85	26.85	26.85	-4.787%	1	466	-89.199%
2025-02-07	27.35	28.20	27.35	28.20	-8.442%	6	465	-89.716%
2025-02-06	30.40	30.80	27.50	30.80	-16.757%	3	465	-90.584%
2025-02-05	32.50	37.00	32.50	37.00	+31.206%	7	462	-92.162%
2025-02-04	29.13	29.65	28.20	28.20	+6.415%	6	465	-89.716%
2025-02-03	24.75	26.50	24.75	26.50	-6.985%	14	462	-89.057%
2025-01-31	26.74	30.48	26.74	28.49	+17.243%	714	458	-89.821%
2025-01-30	24.30	24.30	24.30	24.30	+18.537%	1	550	-88.066%
2025-01-28	20.50	20.50	20.50	20.50	+2.757%	20	550	-85.854%
2025-01-27	22.70	23.60	19.95	19.95	-33.500%	61	530	-85.464%
2025-01-24	32.50	32.80	30.00	30.00	-10.714%	92	478	-90.333%
2025-01-23	35.67	35.67	31.70	33.60	-20.190%	157	433	-91.369%
2025-01-22	28.80	45.00	28.80	42.10	+63.813%	28	305	-93.112%
2025-01-21	21.55	26.67	21.55	25.70	+11.497%	55	321	-88.716%
2025-01-17	23.05	23.05	23.05	23.05	+4.063%	4	318	-87.419%
2025-01-16	22.15	22.15	22.15	22.15	+2.546%	1	318	-86.907%
2025-01-15	21.60	21.60	21.60	21.60	+29.109%	5	318	-86.574%
2025-01-13	17.37	17.37	16.73	16.73	-13.316%	9	318	-82.666%
2025-01-10	19.30	19.30	19.30	19.30	-13.102%	10	314	-84.974%
2025-01-07	20.83	22.21	20.53	22.21	-11.725%	10	314	-86.943%
2025-01-06	20.15	25.16	20.15	25.16	+44.349%	7	319	-88.474%
2025-01-03	14.52	17.43	14.52	17.43	+57.310%	6	325	-83.362%
2024-12-31	12.30	12.30	11.07	11.08	-24.881%	12	328	-73.827%
2024-12-26	14.90	15.10	14.75	14.75	+7.901%	5	328	-80.339%
2024-12-23	13.67	13.67	13.67	13.67	-19.351%	1	327	-78.786%
2024-12-20	17.20	17.20	16.95	16.95	-2.698%	6	326	-82.891%
2024-12-19	17.42	17.42	17.42	17.42	-13.419%	1	322	-83.352%
2024-12-18	23.67	24.07	18.66	20.12	-2.567%	200	322	-85.586%
2024-12-17	20.65	20.65	20.65	20.65	-13.958%	1	124	-85.956%
2024-12-16	27.60	27.60	23.91	24.00	-12.727%	4	121	-87.917%
2024-12-13	28.66	29.75	27.50	27.50	+7.004%	114	121	-89.455%
2024-12-12	21.42	25.70	21.42	25.70	+23.558%	2	151	-88.716%
2024-12-11	20.80	20.80	20.80	20.80	+9.359%	1	151	-86.058%
2024-12-10	19.02	19.02	19.02	19.02	-1.553%	1	152	-84.753%
2024-12-09	19.25	19.32	19.25	19.32	-7.560%	30	152	-84.990%
2024-12-06	21.20	21.20	20.90	20.90	+10.582%	6	152	-86.124%
2024-12-05	18.90	18.90	18.90	18.90	-7.805%	1	151	-84.656%
2024-12-02	20.20	20.55	20.20	20.50	+28.125%	16	150	-85.854%
2024-11-27	16.00	16.00	16.00	16.00	-26.773%	2	161	-81.875%
2024-11-25	21.85	21.85	21.85	21.85	+20.785%	2	161	-86.728%
2024-11-20	18.09	18.09	18.09	18.09	+11.323%	1	163	-83.969%
2024-11-18	16.24	16.30	16.24	16.25	-1.216%	40	163	-82.154%
2024-11-15	16.60	16.60	16.45	16.45	-21.292%	20	180	-82.371%
2024-11-13	21.15	21.15	20.90	20.90	-5.898%	6	180	-86.124%
2024-11-12	22.21	22.21	22.21	22.21	-9.347%	2	181	-86.943%
2024-11-11	25.09	25.09	24.50	24.50	-10.909%	7	182	-88.163%
2024-11-08	26.55	27.50	26.55	27.50	-11.290%	24	185	-89.455%
2024-11-07	30.40	31.80	30.15	31.00	+18.728%	58	186	-90.645%
2024-11-06	27.30	27.30	25.75	26.11	+3.202%	5	155	-88.893%
2024-11-05	25.60	25.60	24.85	25.30	-0.394%	5	153	-88.538%
2024-11-04	25.40	25.40	25.40	25.40	-5.400%	1	152	-88.583%
2024-11-01	26.90	26.90	26.85	26.85	-3.936%	42	152	-89.199%
2024-10-31	27.55	27.95	27.55	27.95	-19.914%	2	172	-89.624%
2024-10-30	34.95	35.05	34.69	34.90	-4.384%	25	172	-91.691%
2024-10-29	34.92	36.50	34.92	36.50	+8.955%	2	176	-92.055%
2024-10-28	33.50	33.50	33.50	33.50	+14.726%	1	176	-91.343%
2024-10-25	29.20	29.20	29.20	29.20	+4.510%	2	177	-90.068%
2024-10-23	31.20	31.20	27.94	27.94	-17.824%	4	176	-89.621%
2024-10-22	34.00	34.00	34.00	34.00	+0.771%	1	172	-91.471%
2024-10-21	33.74	33.74	33.74	33.74	-2.906%	10	173	-91.405%
2024-10-18	34.65	34.75	34.65	34.75	-0.997%	66	173	-91.655%
2024-10-15	37.75	37.75	35.10	35.10	+1.357%	12	172	-91.738%
2024-10-11	34.63	34.63	34.63	34.63	+23.900%	2	168	-91.626%
2024-10-04	27.95	27.95	27.95	27.95	-12.847%	6	168	-89.624%
2024-09-27	31.96	32.07	31.96	32.07	+76.209%	6	171	-90.957%
2024-09-06	18.20	18.20	18.20	18.20	-15.349%	38	174	-84.066%
2024-09-05	21.75	21.75	21.50	21.50	-2.935%	4	193	-86.512%
2024-09-03	22.15	22.15	22.15	22.15	-15.619%	2	193	-86.907%
2024-08-19	26.25	26.25	26.25	26.25	+1.744%	3	193	-88.952%
2024-08-15	26.75	26.75	25.80	25.80	+20.561%	2	195	-88.760%
2024-08-13	21.00	21.40	21.00	21.40	+4.390%	44	195	-86.449%
2024-08-08	19.35	20.50	19.35	20.50	+21.662%	3	162	-85.854%
2024-08-07	16.85	16.85	16.85	16.85	-11.316%	2	160	-82.789%
2024-08-06	19.00	19.00	19.00	19.00	+37.681%	1	158	-84.737%
2024-08-05	13.80	13.80	13.80	13.80	-30.758%	2	158	-78.986%
2024-08-01	24.33	24.33	19.93	19.93	-41.382%	7	158	-85.449%
2024-07-31	31.90	34.00	31.90	34.00	+25.926%	13	162	-91.471%
2024-07-30	29.95	29.95	27.00	27.00	-28.211%	12	162	-89.259%
2024-07-26	40.25	40.25	36.85	37.61	-7.819%	16	152	-92.289%
2024-07-25	33.70	40.80	33.70	40.80	-10.820%	2	152	-92.892%
2024-07-24	46.85	46.85	45.75	45.75	-7.201%	6	151	-93.661%
2024-07-22	49.30	49.30	49.30	49.30	+0.756%	1	145	-94.118%
2024-07-19	47.00	48.93	47.00	48.93	+14.590%	103	144	-94.073%
2024-07-18	41.70	42.70	41.36	42.70	-12.857%	63	158	-93.208%
2024-07-17	49.00	49.00	49.00	49.00	-19.672%	1	115	-94.082%
2024-07-15	61.00	61.00	61.00	61.00	+7.018%	3	114	-95.246%
2024-07-11	57.00	57.00	57.00	57.00	-12.977%	1	114	-94.912%
2024-07-10	65.50	65.50	65.50	65.50	+1.315%	2	113	-95.573%
2024-07-09	66.06	66.06	64.65	64.65	+0.077%	2	113	-95.514%
2024-07-08	65.20	66.70	64.60	64.60	+7.973%	3	113	-95.511%
2024-07-05	57.55	62.90	57.55	59.83	+13.422%	66	111	-95.153%
2024-07-03	52.75	52.75	52.75	52.75	+8.205%	2	112	-94.502%
2024-07-02	48.75	48.75	48.75	48.75	+3.723%	1	112	-94.051%
2024-07-01	46.00	47.40	46.00	47.00	-14.545%	6	112	-93.830%
2024-06-28	55.00	55.00	55.00	55.00	+11.902%	50	111	-94.727%
2024-06-25	43.30	49.30	43.30	49.15	+14.170%	30	111	-94.100%
2024-06-24	48.97	48.97	42.98	43.05	-13.030%	19	82	-93.264%
2024-06-21	47.50	50.15	47.50	49.50	-1.590%	10	81	-94.141%
2024-06-20	58.85	58.85	49.24	50.30	-17.541%	20	81	-94.235%
2024-06-18	56.47	61.00	55.57	61.00	+16.190%	14	81	-95.246%
2024-06-17	50.45	52.50	47.50	52.50	+6.946%	11	81	-94.476%
2024-06-14	49.81	53.00	47.55	49.09	+0.184%	66	80	-94.092%
2024-06-13	47.18	49.00	44.21	49.00	+7.291%	35	98	-94.082%
2024-06-12	43.33	45.67	41.70	45.67	+17.103%	35	69	-93.650%
2024-06-11	36.74	40.75	36.73	39.00	+23.535%	15	67	-92.564%
2024-06-05	31.57	31.57	31.57	31.57	+17.273%	1	58	-90.814%
2024-06-03	26.55	27.40	25.79	26.92	+8.768%	31	57	-89.227%
2024-05-31	24.75	24.75	24.75	24.75	+47.673%	2	83	-88.283%
2024-05-23	16.60	17.60	16.10	16.76	-7.811%	73	82	-82.697%
2024-05-21	18.60	18.60	18.18	18.18	+9.982%	11	18	-84.048%
2024-05-20	16.53	16.53	16.53	16.53	-18.370%	1	19	-82.456%
2024-05-15	20.26	20.26	20.25	20.25	+8.579%	10	19	-85.679%
2024-05-13	18.65	18.65	18.65	18.65	+42.366%	2	11	-84.450%
2024-05-09	13.80	13.80	13.10	13.10	0.000%	9	9	-77.863%

.dark-mode .qrkl6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrkl6t{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20250718C155ARM Jul 18 2025 155.00 Call (ARM250718C00155000)option OPRA

ARM20250718C155
ARM Jul 18 2025 155.00 Call (ARM250718C00155000)
option OPRA