Dark

ARM20250718C185
ARM Jul 18 2025 185.00 Call (ARM250718C00185000)
option OPRA

EOD

Jun 11, 2025

0.6600+8.197%(+0.0500)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.72	0.72	0.64	0.66	+8.197%	33	1,838	0.000%
2025-06-10	0.60	0.66	0.59	0.61	-6.154%	8	1,807	+8.197%
2025-06-09	0.65	0.77	0.65	0.65	+16.071%	94	1,807	+1.538%
2025-06-06	0.56	0.56	0.56	0.56	+60.000%	36	1,765	+17.857%
2025-06-05	0.55	0.55	0.35	0.35	+40.000%	13	1,747	+88.571%
2025-06-04	0.25	0.25	0.25	0.25	-35.897%	1	1,738	+164.000%
2025-06-03	0.35	0.39	0.34	0.39	+30.000%	11	1,738	+69.231%
2025-06-02	0.49	0.49	0.30	0.30	-41.176%	4	1,748	+120.000%
2025-05-29	1.00	1.02	0.49	0.51	-50.485%	32	1,745	+29.412%
2025-05-28	1.00	1.25	1.00	1.03	+21.176%	82	1,743	-35.922%
2025-05-27	0.94	0.94	0.85	0.85	+30.769%	10	1,734	-22.353%
2025-05-23	0.65	0.65	0.65	0.65	-18.750%	2	1,731	+1.538%
2025-05-22	0.85	0.85	0.75	0.80	-3.614%	4	1,731	-17.500%
2025-05-21	1.01	1.09	0.83	0.83	-17.000%	3	1,730	-20.482%
2025-05-19	1.00	1.00	1.00	1.00	-21.875%	2	1,729	-34.000%
2025-05-16	1.26	1.28	1.26	1.28	+37.634%	6	1,727	-48.438%
2025-05-15	0.93	0.93	0.93	0.93	-26.772%	2	1,727	-29.032%
2025-05-14	0.80	1.40	0.80	1.27	+164.583%	1,542	1,725	-48.031%
2025-05-12	0.48	0.48	0.48	0.48	+17.073%	13	601	+37.500%
2025-05-08	0.63	0.63	0.39	0.41	-39.706%	3	601	+60.976%
2025-05-07	0.68	0.68	0.68	0.68	-32.000%	1	599	-2.941%
2025-05-05	1.00	1.00	1.00	1.00	+26.582%	2	599	-34.000%
2025-04-25	0.79	0.79	0.79	0.79	+229.167%	26	599	-16.456%
2025-04-21	0.24	0.24	0.24	0.24	-20.000%	1	605	+175.000%
2025-04-17	0.60	0.60	0.26	0.30	-40.000%	7	598	+120.000%
2025-04-11	0.50	0.50	0.50	0.50	+25.000%	6	598	+32.000%
2025-04-07	0.39	0.64	0.39	0.40	-47.368%	5	595	+65.000%
2025-04-02	0.76	0.76	0.76	0.76	+46.154%	1	593	-13.158%
2025-03-31	0.52	0.52	0.52	0.52	-56.303%	1	593	+26.923%
2025-03-27	1.00	1.20	1.00	1.19	-4.032%	7	594	-44.538%
2025-03-26	1.24	1.24	1.24	1.24	-38.000%	2	593	-46.774%
2025-03-24	2.15	2.15	2.00	2.00	+21.212%	7	591	-67.000%
2025-03-19	1.55	1.65	1.55	1.65	-28.879%	3	591	-60.000%
2025-03-17	2.01	2.32	2.01	2.32	+40.606%	3	588	-71.552%
2025-03-11	1.90	1.90	1.65	1.65	-43.686%	5	589	-60.000%
2025-03-07	2.93	2.93	2.93	2.93	+14.008%	4	587	-77.474%
2025-03-06	2.57	2.57	2.57	2.57	-1.154%	2	587	-74.319%
2025-03-05	2.95	2.95	2.60	2.60	-22.156%	11	587	-74.615%
2025-03-04	2.97	3.50	2.97	3.34	-20.096%	5	586	-80.240%
2025-03-03	4.18	4.18	4.18	4.18	-14.694%	1	588	-84.211%
2025-02-28	4.90	4.90	4.90	4.90	+1.031%	10	588	-86.531%
2025-02-27	6.25	6.25	4.85	4.85	-19.167%	5	588	-86.392%
2025-02-25	6.00	6.00	6.00	6.00	-20.000%	1	586	-89.000%
2025-02-24	6.90	7.50	6.90	7.50	-9.091%	5	586	-91.200%
2025-02-21	8.25	8.25	7.91	8.25	-15.385%	24	585	-92.000%
2025-02-20	10.06	10.06	9.55	9.75	-26.136%	3	585	-93.231%
2025-02-18	13.20	13.20	13.20	13.20	+0.763%	2	583	-95.000%
2025-02-14	14.04	14.04	13.10	13.10	-22.024%	8	582	-94.962%
2025-02-13	11.75	17.87	11.75	16.80	+41.176%	5	582	-96.071%
2025-02-12	11.90	11.90	11.90	11.90	-17.647%	1	579	-94.454%
2025-02-11	14.45	14.45	14.45	14.45	-4.620%	3	579	-95.433%
2025-02-10	15.25	15.25	15.10	15.15	-13.675%	3	580	-95.644%
2025-02-06	16.83	18.30	16.83	17.55	-22.207%	10	580	-96.239%
2025-02-05	21.40	22.56	21.40	22.56	+29.284%	6	583	-97.074%
2025-02-04	15.85	17.45	15.85	17.45	+11.146%	25	588	-96.218%
2025-02-03	15.55	15.70	15.55	15.70	-14.208%	2	596	-95.796%
2025-01-31	18.30	18.30	18.30	18.30	+27.083%	2	594	-96.393%
2025-01-30	14.40	14.40	14.40	14.40	+22.553%	1	595	-95.417%
2025-01-29	11.75	11.75	11.75	11.75	-14.045%	1	595	-94.383%
2025-01-27	13.67	13.67	13.67	13.67	-27.093%	1	595	-95.172%
2025-01-24	18.95	18.95	18.68	18.75	-6.484%	150	596	-96.480%
2025-01-23	21.45	21.45	19.80	20.05	-33.211%	10	620	-96.708%
2025-01-22	21.25	31.35	21.25	30.02	+107.751%	34	615	-97.801%
2025-01-06	13.31	14.47	13.31	14.45	+26.532%	3	590	-95.433%
2025-01-03	9.05	11.42	9.05	11.42	+58.611%	54	592	-94.221%
2025-01-02	7.20	7.20	7.20	7.20	-7.097%	1	592	-90.833%
2024-12-27	7.75	7.75	7.75	7.75	-12.921%	2	592	-91.484%
2024-12-24	8.65	8.90	8.44	8.90	+18.667%	255	349	-92.584%
2024-12-23	7.42	7.75	7.20	7.50	-28.571%	87	349	-91.200%
2024-12-19	10.50	10.50	10.50	10.50	-31.148%	1	282	-93.714%
2024-12-16	13.80	15.25	13.80	15.25	+36.526%	2	282	-95.672%
2024-12-10	11.17	11.17	11.17	11.17	+13.401%	1	282	-94.091%
2024-11-29	9.85	9.85	9.85	9.85	+4.787%	2	283	-93.299%
2024-11-27	9.40	9.40	9.40	9.40	-16.071%	1	284	-92.979%
2024-11-26	11.36	11.36	11.20	11.20	+3.226%	8	284	-94.107%
2024-11-22	10.85	10.85	10.70	10.85	-3.125%	300	286	-93.917%
2024-11-21	10.73	11.20	10.73	11.20	+6.667%	5	185	-94.107%
2024-11-18	9.40	10.50	9.40	10.50	+3.448%	3	185	-93.714%
2024-11-15	9.94	10.15	9.70	10.15	-19.316%	10	186	-93.498%
2024-11-14	12.58	12.58	12.58	12.58	-2.481%	1	184	-94.754%
2024-11-13	12.90	12.90	12.90	12.90	-18.354%	1	185	-94.884%
2024-11-11	15.80	15.80	15.80	15.80	-10.278%	2	184	-95.823%
2024-11-08	17.30	17.61	17.30	17.61	-17.129%	36	184	-96.252%
2024-11-07	21.25	21.25	21.25	21.25	+28.399%	1	169	-96.894%
2024-11-05	16.55	16.60	16.55	16.55	-17.250%	4	168	-96.012%
2024-10-25	20.00	20.00	20.00	20.00	-16.493%	2	168	-96.700%
2024-10-15	26.28	26.28	23.95	23.95	-21.809%	16	167	-97.244%
2024-10-14	30.50	30.63	30.50	30.63	+50.294%	5	168	-97.845%
2024-10-01	20.38	20.38	20.38	20.38	-18.643%	2	168	-96.762%
2024-09-26	25.05	25.05	25.05	25.05	+7.928%	1	169	-97.365%
2024-09-25	23.21	23.21	23.21	23.21	+0.259%	1	170	-97.156%
2024-09-19	23.20	23.20	23.10	23.15	-0.387%	59	169	-97.149%
2024-09-18	22.00	23.33	21.68	23.24	-9.502%	5	115	-97.160%
2024-09-13	24.12	25.68	24.12	25.68	+16.042%	96	115	-97.430%
2024-09-12	22.13	22.13	22.13	22.13	+23.013%	1	137	-97.018%
2024-09-11	17.99	17.99	17.99	17.99	+31.795%	4	137	-96.331%
2024-09-09	13.65	13.65	13.65	13.65	-10.959%	1	141	-95.165%
2024-09-03	15.33	15.33	15.33	15.33	-22.965%	1	141	-95.695%
2024-08-30	19.90	19.90	19.90	19.90	+10.188%	2	142	-96.683%
2024-08-20	18.06	18.06	18.06	18.06	-2.378%	1	142	-96.346%
2024-08-19	18.50	18.50	18.50	18.50	0.000%	1	141	-96.432%
2024-08-15	18.50	18.50	18.50	18.50	+0.543%	1	141	-96.432%
2024-08-14	18.40	18.40	18.40	18.40	+22.667%	1	140	-96.413%
2024-08-13	15.00	15.00	15.00	15.00	+13.636%	1	139	-95.600%
2024-08-12	13.25	13.30	13.20	13.20	+6.195%	4	139	-95.000%
2024-08-05	9.07	12.43	9.07	12.43	-1.349%	12	139	-94.690%
2024-08-02	11.12	12.60	11.12	12.60	-10.638%	10	151	-94.762%
2024-08-01	17.88	17.88	14.10	14.10	-43.600%	22	150	-95.319%
2024-07-31	25.04	25.06	25.00	25.00	+24.316%	4	158	-97.360%
2024-07-30	22.95	22.95	20.11	20.11	-16.729%	4	158	-96.718%
2024-07-29	28.00	28.00	24.15	24.15	-18.824%	6	162	-97.267%
2024-07-26	29.75	29.75	29.75	29.75	-6.181%	2	162	-97.782%
2024-07-25	30.27	31.71	29.47	31.71	-10.802%	11	163	-97.919%
2024-07-24	35.55	35.55	35.55	35.55	-10.000%	1	159	-98.143%
2024-07-23	40.70	40.70	39.50	39.50	+6.901%	7	159	-98.329%
2024-07-22	36.95	36.95	36.95	36.95	+11.970%	1	159	-98.214%
2024-07-18	33.00	33.00	33.00	33.00	-12.000%	2	159	-98.000%
2024-07-17	37.59	38.25	37.50	37.50	-23.780%	11	159	-98.240%
2024-07-12	44.90	49.20	44.90	49.20	+7.942%	6	161	-98.659%
2024-07-11	52.50	52.50	44.42	45.58	-16.825%	25	161	-98.552%
2024-07-10	53.06	54.80	52.97	54.80	+8.343%	13	143	-98.796%
2024-07-09	52.40	52.40	50.58	50.58	-6.160%	2	132	-98.695%
2024-07-08	50.63	53.90	50.63	53.90	+5.998%	11	132	-98.776%
2024-07-05	47.00	50.85	47.00	50.85	+33.185%	10	131	-98.702%
2024-07-03	38.18	38.18	38.18	38.18	-2.103%	2	126	-98.271%
2024-07-02	39.00	39.00	39.00	39.00	+4.278%	5	126	-98.308%
2024-07-01	36.37	37.40	36.37	37.40	-5.865%	6	126	-98.235%
2024-06-28	39.73	39.73	39.73	39.73	-7.389%	2	128	-98.339%
2024-06-27	42.57	42.90	42.55	42.90	+2.143%	5	128	-98.462%
2024-06-26	42.05	42.05	42.00	42.00	+1.327%	7	125	-98.429%
2024-06-20	51.05	51.05	41.45	41.45	-17.430%	15	125	-98.408%
2024-06-18	46.20	50.20	46.20	50.20	+25.815%	3	121	-98.685%
2024-06-17	39.90	39.90	39.90	39.90	+11.204%	1	121	-98.346%
2024-06-12	35.20	35.88	35.20	35.88	+16.683%	3	120	-98.161%
2024-06-11	30.65	30.75	30.65	30.75	+21.015%	2	118	-97.854%
2024-06-06	25.25	25.50	25.25	25.41	+3.714%	40	117	-97.403%
2024-06-05	22.46	24.50	22.46	24.50	+25.320%	28	77	-97.306%
2024-06-04	19.60	19.60	19.55	19.55	0.000%	51	51	-96.624%

.dark-mode .fqD5lX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqD5lX{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20250718C185ARM Jul 18 2025 185.00 Call (ARM250718C00185000)option OPRA

ARM20250718C185
ARM Jul 18 2025 185.00 Call (ARM250718C00185000)
option OPRA