Dark

ARM20260821C170
ARM Aug 21 2026 170.00 Call (ARM260821C00170000)
option OPRA

EOD

Jun 26, 2026

166.84-39.109%(-107.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	166.8400	166.8400	166.8400	166.8400	-39.109%	1	5,332	0.000%
2026-06-18	265.1300	274.0000	265.1300	274.0000	+5.836%	2	5,331	-39.109%
2026-06-17	253.2900	258.8900	253.2900	258.8900	+4.412%	4	5,331	-35.556%
2026-06-16	257.0000	257.0000	237.2000	247.9500	+17.512%	5	5,333	-32.712%
2026-06-15	211.0000	211.0000	211.0000	211.0000	+22.867%	1	5,334	-20.929%
2026-06-11	171.7300	171.7300	171.7300	171.7300	+11.986%	1	5,334	-2.847%
2026-06-10	150.6700	153.3500	149.3100	153.3500	+0.756%	3	5,335	+8.797%
2026-06-09	137.6500	152.2000	137.6500	152.2000	-31.681%	503	5,336	+9.619%
2026-06-04	222.8000	222.8000	222.7800	222.7800	-6.779%	2	5,561	-25.110%
2026-06-02	240.0400	240.5000	238.9800	238.9800	-2.576%	14	5,563	-30.187%
2026-06-01	242.4000	245.3000	237.9900	245.3000	+30.375%	8	5,574	-31.985%
2026-05-29	185.3000	188.1500	185.3000	188.1500	+6.281%	15	5,577	-11.326%
2026-05-28	145.9000	177.0300	145.9000	177.0300	+22.852%	22	5,587	-5.756%
2026-05-27	145.0000	145.1500	143.7500	144.1000	-7.551%	15,005	5,588	+15.781%
2026-05-26	159.0000	159.0000	146.0400	155.8700	+11.137%	23	15,761	+7.038%
2026-05-22	136.0000	145.0000	136.0000	140.2500	+11.575%	28	15,741	+18.959%
2026-05-21	108.2000	125.7000	108.2000	125.7000	+33.227%	50	15,758	+32.729%
2026-05-20	82.9300	97.7300	82.9300	94.3500	+39.778%	48	15,758	+76.831%
2026-05-19	59.9500	69.1500	53.2500	67.5000	+15.385%	5,035	10,746	+147.170%
2026-05-18	55.6000	58.5000	52.6400	58.5000	+6.460%	38	10,746	+185.197%
2026-05-15	56.3000	61.0000	54.9500	54.9500	-22.277%	5,060	10,746	+203.621%
2026-05-14	59.7500	70.7000	58.9000	70.7000	+10.728%	79	5,725	+135.983%
2026-05-13	61.9000	64.6200	60.3500	63.8500	+27.166%	5,055	775	+161.300%
2026-05-12	54.0000	55.3300	50.2100	50.2100	-12.220%	3	775	+232.284%
2026-05-11	55.5900	57.9000	54.7200	57.2000	-0.901%	9	775	+191.678%
2026-05-07	60.7500	60.7500	57.1300	57.7200	-26.284%	6	778	+189.051%
2026-05-06	74.4000	80.3000	67.5500	78.3000	+44.919%	22	773	+113.078%
2026-05-05	53.3500	54.0300	53.0500	54.0300	+7.952%	5	781	+208.791%
2026-05-04	51.6300	52.0800	50.0500	50.0500	-2.055%	94	781	+233.347%
2026-04-29	47.5000	51.1000	47.5000	51.1000	+3.967%	93	848	+226.497%
2026-04-28	49.4000	50.7800	47.2900	49.1500	-20.981%	31	872	+239.451%
2026-04-27	60.9500	62.2600	60.9500	62.2000	-19.116%	23	881	+168.232%
2026-04-24	65.0000	77.8600	64.0000	76.9000	+47.885%	376	866	+116.957%
2026-04-23	45.5500	55.3400	45.5500	52.0000	+16.854%	1,075	1,102	+220.846%
2026-04-22	34.7300	45.0300	34.7300	44.5000	+51.722%	181	747	+274.921%
2026-04-21	30.0500	31.4200	28.3500	29.3300	+1.664%	26	693	+468.837%
2026-04-20	24.7500	28.8500	22.5000	28.8500	+17.755%	83	693	+478.302%
2026-04-17	22.8700	24.5000	21.5500	24.5000	+18.472%	28	723	+580.980%
2026-04-16	18.1000	22.6800	18.1000	20.6800	+11.243%	33	707	+706.770%
2026-04-15	19.3000	19.3000	18.5900	18.5900	-7.650%	2	696	+797.472%
2026-04-14	20.3400	20.6900	20.1300	20.1300	+10.000%	40	697	+728.813%
2026-04-13	17.6700	18.4300	17.6700	18.3000	+5.233%	19	661	+811.694%
2026-04-10	17.3900	17.3900	17.3900	17.3900	+22.035%	1	660	+859.402%
2026-04-09	14.2500	14.2500	14.2500	14.2500	-1.384%	2	660	+1,070.807%
2026-04-08	13.7000	14.4500	12.9300	14.4500	+33.180%	20	662	+1,054.602%
2026-04-07	12.0000	12.0000	10.7500	10.8500	-37.644%	10	660	+1,437.696%
2026-04-01	18.2300	18.5900	17.0700	17.4000	+37.008%	9	659	+858.851%
2026-03-31	13.1500	13.1500	12.7000	12.7000	+23.301%	6	658	+1,213.701%
2026-03-30	11.7600	12.3500	10.3000	10.3000	-23.363%	12	658	+1,519.806%
2026-03-27	14.6600	14.6600	13.0000	13.4400	-29.375%	9	661	+1,141.369%
2026-03-26	21.2500	22.2900	19.0300	19.0300	-3.889%	506	656	+776.721%
2026-03-25	18.1000	23.2100	17.9400	19.8000	+119.269%	57	166	+742.626%
2026-03-24	8.4500	9.0300	8.4500	9.0300	+3.793%	3	143	+1,747.619%
2026-03-23	8.1500	8.7000	8.0800	8.7000	+2.353%	10	142	+1,817.701%
2026-03-20	8.4500	8.5000	8.4500	8.5000	+34.921%	5	142	+1,862.824%
2026-03-19	6.3000	6.3000	6.3000	6.3000	-3.817%	1	143	+2,548.254%
2026-03-18	6.5500	6.5500	6.5500	6.5500	+7.377%	1	142	+2,447.176%
2026-03-17	6.1600	6.1600	6.1000	6.1000	+50.617%	5	142	+2,635.082%
2026-03-13	4.0500	4.1000	4.0500	4.0500	-4.706%	21	142	+4,019.506%
2026-03-12	4.0000	4.2500	4.0000	4.2500	-14.141%	5	146	+3,825.647%
2026-03-11	4.9500	4.9500	4.9500	4.9500	-9.174%	12	149	+3,270.505%
2026-03-10	4.9000	5.4500	4.9000	5.4500	+18.996%	3	149	+2,961.284%
2026-03-06	5.1500	5.1500	4.5800	4.5800	-26.129%	2	149	+3,542.795%
2026-03-04	6.3000	6.3000	5.9500	6.2000	+4.553%	5	148	+2,590.968%
2026-03-03	5.5500	5.9300	5.5500	5.9300	-10.015%	11	145	+2,713.491%
2026-03-02	6.8000	6.8000	6.5900	6.5900	-7.961%	3	134	+2,431.715%
2026-02-27	7.3200	7.3200	7.1600	7.1600	-13.212%	3	133	+2,230.168%
2026-02-26	8.2500	8.2500	8.2500	8.2500	-5.281%	1	132	+1,922.303%
2026-02-25	8.4000	9.1500	8.2500	8.7100	+8.875%	5	131	+1,815.499%
2026-02-24	7.8400	8.0000	7.8400	8.0000	+29.032%	3	131	+1,985.500%
2026-02-23	6.2000	6.2000	6.2000	6.2000	-8.824%	2	131	+2,590.968%
2026-02-20	7.3500	7.3500	6.8000	6.8000	-13.486%	4	132	+2,353.529%
2026-02-17	8.0000	8.0000	7.8600	7.8600	+17.313%	2	131	+2,022.646%
2026-02-13	6.7000	6.7000	6.7000	6.7000	+0.450%	4	134	+2,390.149%
2026-02-09	6.6700	6.6700	6.6700	6.6700	-11.067%	1	134	+2,401.349%
2026-02-06	7.5000	7.5000	7.5000	7.5000	+92.308%	1	134	+2,124.533%
2026-02-04	3.9000	3.9000	3.9000	3.9000	+2.632%	5	134	+4,177.949%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-22.449%	5	134	+4,290.526%
2026-01-28	5.2000	5.2000	4.9000	4.9000	-18.333%	6	139	+3,304.898%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-1.639%	1	134	+2,680.667%
2026-01-26	6.0500	6.2500	6.0500	6.1000	-7.576%	46	133	+2,635.082%
2026-01-23	6.6500	6.8400	6.6000	6.6000	-17.910%	45	158	+2,427.879%
2026-01-22	8.0400	8.0400	8.0400	8.0400	+28.640%	4	191	+1,975.124%
2026-01-21	5.5000	6.5500	5.5000	6.2500	+71.233%	137	191	+2,569.440%
2026-01-14	3.8000	3.8000	3.6500	3.6500	-34.116%	2	92	+4,470.959%
2026-01-08	5.5400	5.5400	5.5400	5.5400	+13.061%	1	90	+2,911.552%
2025-12-29	4.7300	4.9000	4.7300	4.9000	-37.179%	2	90	+3,304.898%
2025-12-16	8.9500	8.9500	7.8000	7.8000	-49.839%	16	90	+2,038.974%
2025-12-08	15.5500	15.5500	15.5500	15.5500	+5.782%	15	96	+972.926%
2025-12-02	14.7000	14.7000	14.7000	14.7000	-16.477%	2	86	+1,034.966%
2025-11-18	17.6000	17.6000	17.6000	17.6000	-15.385%	1	84	+847.955%
2025-11-13	20.8000	20.8000	20.8000	20.8000	-11.301%	1	83	+702.115%
2025-11-07	25.4800	25.4800	23.4500	23.4500	-19.692%	2	82	+611.471%
2025-11-05	29.2000	29.2000	29.2000	29.2000	-16.571%	1	82	+471.370%
2025-10-31	35.0000	35.0000	35.0000	35.0000	-12.522%	1	83	+376.686%
2025-10-29	40.5500	40.5500	40.0100	40.0100	-8.339%	2	83	+316.996%
2025-10-27	40.7000	45.0000	40.7000	43.6500	+12.211%	8	83	+282.222%
2025-10-24	38.9000	38.9000	38.9000	38.9000	-2.261%	1	83	+328.895%
2025-10-21	39.8000	39.8000	39.8000	39.8000	0.000%	1	82	+319.196%
2025-10-16	40.5200	40.5200	39.8000	39.8000	+8.536%	13	81	+319.196%
2025-10-13	34.0100	36.6700	34.0100	36.6700	+16.044%	24	74	+354.977%
2025-10-10	37.7800	37.7800	31.6000	31.6000	-21.276%	2	73	+427.975%
2025-10-09	40.1400	40.1400	40.1400	40.1400	+35.517%	1	74	+315.645%
2025-10-08	29.6200	29.6200	29.6200	29.6200	+20.407%	23	73	+463.268%
2025-10-02	24.4100	25.0600	24.4100	24.6000	+1.401%	21	73	+578.211%
2025-10-01	22.7000	24.2600	22.7000	24.2600	+20.099%	52	52	+587.716%
2025-09-19	20.7700	20.7700	20.2000	20.2000	-18.019%	3	3	+725.941%
2025-09-15	24.6400	24.6400	24.6400	24.6400	-8.775%	1	3	+577.110%
2025-09-11	24.4500	27.0100	24.4500	27.0100	+77.347%	2	3	+517.697%
2025-09-02	15.2300	15.2300	15.2300	15.2300	-17.942%	2	3	+995.469%
2025-08-27	18.5600	18.5600	18.5600	18.5600	+35.772%	1	1	+798.922%
2025-08-20	13.6700	13.6700	13.6700	13.6700	0.000%	1	1	+1,120.483%

.dark-mode .Kr232B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kr232B{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260821C170ARM Aug 21 2026 170.00 Call (ARM260821C00170000)option OPRA

ARM20260821C170
ARM Aug 21 2026 170.00 Call (ARM260821C00170000)
option OPRA