Dark

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

Expired

Aug 20, 2026

77.15-3.114%(-2.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	77.1500	77.1500	77.1500	77.1500	-3.114%	2	5,353	0.000%
2026-08-19	79.6300	79.6300	79.6300	79.6300	-5.270%	7	5,353	-3.114%
2026-08-18	84.0600	84.0600	84.0600	84.0600	-19.943%	4	5,353	-8.220%
2026-08-17	107.9000	107.9000	105.0000	105.0000	+2.780%	36	5,353	-26.524%
2026-08-11	102.1600	102.1600	102.1600	102.1600	+0.354%	3	5,353	-24.481%
2026-08-10	102.8500	102.8500	101.8000	101.8000	-18.095%	2	5,353	-24.214%
2026-08-07	123.3700	124.2900	123.3700	124.2900	+77.304%	4	5,353	-37.927%
2026-08-03	58.5800	70.1000	58.5800	70.1000	-2.976%	13	5,353	+10.057%
2026-07-31	72.2500	72.2500	72.2500	72.2500	-16.954%	1	5,360	+6.782%
2026-07-30	87.0000	87.0000	87.0000	87.0000	-9.413%	1	5,360	-11.322%
2026-07-24	96.0400	96.0400	96.0400	96.0400	-16.668%	1	5,361	-19.669%
2026-07-23	115.2500	115.2500	115.2500	115.2500	-2.256%	15	5,361	-33.059%
2026-07-22	117.9100	117.9100	117.9100	117.9100	+29.928%	2	5,346	-34.569%
2026-07-16	102.1500	102.1500	88.7500	90.7500	-32.573%	11	5,348	-14.986%
2026-07-13	128.8800	134.5900	128.8800	134.5900	-0.082%	5	5,344	-42.678%
2026-07-08	139.3000	139.3000	134.7000	134.7000	+1.699%	11	5,347	-42.725%
2026-07-07	133.2400	133.2400	132.4500	132.4500	-11.006%	3	5,336	-41.752%
2026-07-02	148.8300	148.8300	148.8300	148.8300	-10.795%	4	5,332	-48.162%
2026-06-26	166.8400	166.8400	166.8400	166.8400	-39.109%	1	5,332	-53.758%
2026-06-18	265.1300	274.0000	265.1300	274.0000	+5.836%	2	5,331	-71.843%
2026-06-17	253.2900	258.8900	253.2900	258.8900	+4.412%	4	5,331	-70.200%
2026-06-16	257.0000	257.0000	237.2000	247.9500	+17.512%	5	5,333	-68.885%
2026-06-15	211.0000	211.0000	211.0000	211.0000	+22.867%	1	5,334	-63.436%
2026-06-11	171.7300	171.7300	171.7300	171.7300	+11.986%	1	5,334	-55.075%
2026-06-10	150.6700	153.3500	149.3100	153.3500	+0.756%	3	5,335	-49.690%
2026-06-09	137.6500	152.2000	137.6500	152.2000	-31.681%	503	5,336	-49.310%
2026-06-04	222.8000	222.8000	222.7800	222.7800	-6.779%	2	5,561	-65.369%
2026-06-02	240.0400	240.5000	238.9800	238.9800	-2.576%	14	5,563	-67.717%
2026-06-01	242.4000	245.3000	237.9900	245.3000	+30.375%	8	5,574	-68.549%
2026-05-29	185.3000	188.1500	185.3000	188.1500	+6.281%	15	5,577	-58.995%
2026-05-28	145.9000	177.0300	145.9000	177.0300	+22.852%	22	5,587	-56.420%
2026-05-27	145.0000	145.1500	143.7500	144.1000	-7.551%	15,005	5,588	-46.461%
2026-05-26	159.0000	159.0000	146.0400	155.8700	+11.137%	23	15,761	-50.504%
2026-05-22	136.0000	145.0000	136.0000	140.2500	+11.575%	28	15,741	-44.991%
2026-05-21	108.2000	125.7000	108.2000	125.7000	+33.227%	50	15,758	-38.624%
2026-05-20	82.9300	97.7300	82.9300	94.3500	+39.778%	48	15,758	-18.230%
2026-05-19	59.9500	69.1500	53.2500	67.5000	+15.385%	5,035	10,746	+14.296%
2026-05-18	55.6000	58.5000	52.6400	58.5000	+6.460%	38	10,746	+31.880%
2026-05-15	56.3000	61.0000	54.9500	54.9500	-22.277%	5,060	10,746	+40.400%
2026-05-14	59.7500	70.7000	58.9000	70.7000	+10.728%	79	5,725	+9.123%
2026-05-13	61.9000	64.6200	60.3500	63.8500	+27.166%	5,055	775	+20.830%
2026-05-12	54.0000	55.3300	50.2100	50.2100	-12.220%	3	775	+53.655%
2026-05-11	55.5900	57.9000	54.7200	57.2000	-0.901%	9	775	+34.878%
2026-05-07	60.7500	60.7500	57.1300	57.7200	-26.284%	6	778	+33.663%
2026-05-06	74.4000	80.3000	67.5500	78.3000	+44.919%	22	773	-1.469%
2026-05-05	53.3500	54.0300	53.0500	54.0300	+7.952%	5	781	+42.791%
2026-05-04	51.6300	52.0800	50.0500	50.0500	-2.055%	94	781	+54.146%
2026-04-29	47.5000	51.1000	47.5000	51.1000	+3.967%	93	848	+50.978%
2026-04-28	49.4000	50.7800	47.2900	49.1500	-20.981%	31	872	+56.968%
2026-04-27	60.9500	62.2600	60.9500	62.2000	-19.116%	23	881	+24.035%
2026-04-24	65.0000	77.8600	64.0000	76.9000	+47.885%	376	866	+0.325%
2026-04-23	45.5500	55.3400	45.5500	52.0000	+16.854%	1,075	1,102	+48.365%
2026-04-22	34.7300	45.0300	34.7300	44.5000	+51.722%	181	747	+73.371%
2026-04-21	30.0500	31.4200	28.3500	29.3300	+1.664%	26	693	+163.041%
2026-04-20	24.7500	28.8500	22.5000	28.8500	+17.755%	83	693	+167.418%
2026-04-17	22.8700	24.5000	21.5500	24.5000	+18.472%	28	723	+214.898%
2026-04-16	18.1000	22.6800	18.1000	20.6800	+11.243%	33	707	+273.066%
2026-04-15	19.3000	19.3000	18.5900	18.5900	-7.650%	2	696	+315.008%
2026-04-14	20.3400	20.6900	20.1300	20.1300	+10.000%	40	697	+283.259%
2026-04-13	17.6700	18.4300	17.6700	18.3000	+5.233%	19	661	+321.585%
2026-04-10	17.3900	17.3900	17.3900	17.3900	+22.035%	1	660	+343.646%
2026-04-09	14.2500	14.2500	14.2500	14.2500	-1.384%	2	660	+441.404%
2026-04-08	13.7000	14.4500	12.9300	14.4500	+33.180%	20	662	+433.910%
2026-04-07	12.0000	12.0000	10.7500	10.8500	-37.644%	10	660	+611.060%
2026-04-01	18.2300	18.5900	17.0700	17.4000	+37.008%	9	659	+343.391%
2026-03-31	13.1500	13.1500	12.7000	12.7000	+23.301%	6	658	+507.480%
2026-03-30	11.7600	12.3500	10.3000	10.3000	-23.363%	12	658	+649.029%
2026-03-27	14.6600	14.6600	13.0000	13.4400	-29.375%	9	661	+474.033%
2026-03-26	21.2500	22.2900	19.0300	19.0300	-3.889%	506	656	+305.413%
2026-03-25	18.1000	23.2100	17.9400	19.8000	+119.269%	57	166	+289.646%
2026-03-24	8.4500	9.0300	8.4500	9.0300	+3.793%	3	143	+754.374%
2026-03-23	8.1500	8.7000	8.0800	8.7000	+2.353%	10	142	+786.782%
2026-03-20	8.4500	8.5000	8.4500	8.5000	+34.921%	5	142	+807.647%
2026-03-19	6.3000	6.3000	6.3000	6.3000	-3.817%	1	143	+1,124.603%
2026-03-18	6.5500	6.5500	6.5500	6.5500	+7.377%	1	142	+1,077.863%
2026-03-17	6.1600	6.1600	6.1000	6.1000	+50.617%	5	142	+1,164.754%
2026-03-13	4.0500	4.1000	4.0500	4.0500	-4.706%	21	142	+1,804.938%
2026-03-12	4.0000	4.2500	4.0000	4.2500	-14.141%	5	146	+1,715.294%
2026-03-11	4.9500	4.9500	4.9500	4.9500	-9.174%	12	149	+1,458.586%
2026-03-10	4.9000	5.4500	4.9000	5.4500	+18.996%	3	149	+1,315.596%
2026-03-06	5.1500	5.1500	4.5800	4.5800	-26.129%	2	149	+1,584.498%
2026-03-04	6.3000	6.3000	5.9500	6.2000	+4.553%	5	148	+1,144.355%
2026-03-03	5.5500	5.9300	5.5500	5.9300	-10.015%	11	145	+1,201.012%
2026-03-02	6.8000	6.8000	6.5900	6.5900	-7.961%	3	134	+1,070.713%
2026-02-27	7.3200	7.3200	7.1600	7.1600	-13.212%	3	133	+977.514%
2026-02-26	8.2500	8.2500	8.2500	8.2500	-5.281%	1	132	+835.152%
2026-02-25	8.4000	9.1500	8.2500	8.7100	+8.875%	5	131	+785.763%
2026-02-24	7.8400	8.0000	7.8400	8.0000	+29.032%	3	131	+864.375%
2026-02-23	6.2000	6.2000	6.2000	6.2000	-8.824%	2	131	+1,144.355%
2026-02-20	7.3500	7.3500	6.8000	6.8000	-13.486%	4	132	+1,034.559%
2026-02-17	8.0000	8.0000	7.8600	7.8600	+17.313%	2	131	+881.552%
2026-02-13	6.7000	6.7000	6.7000	6.7000	+0.450%	4	134	+1,051.493%
2026-02-09	6.6700	6.6700	6.6700	6.6700	-11.067%	1	134	+1,056.672%
2026-02-06	7.5000	7.5000	7.5000	7.5000	+92.308%	1	134	+928.667%
2026-02-04	3.9000	3.9000	3.9000	3.9000	+2.632%	5	134	+1,878.205%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-22.449%	5	134	+1,930.263%
2026-01-28	5.2000	5.2000	4.9000	4.9000	-18.333%	6	139	+1,474.490%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-1.639%	1	134	+1,185.833%
2026-01-26	6.0500	6.2500	6.0500	6.1000	-7.576%	46	133	+1,164.754%
2026-01-23	6.6500	6.8400	6.6000	6.6000	-17.910%	45	158	+1,068.939%
2026-01-22	8.0400	8.0400	8.0400	8.0400	+28.640%	4	191	+859.577%
2026-01-21	5.5000	6.5500	5.5000	6.2500	+71.233%	137	191	+1,134.400%
2026-01-14	3.8000	3.8000	3.6500	3.6500	-34.116%	2	92	+2,013.699%
2026-01-08	5.5400	5.5400	5.5400	5.5400	+13.061%	1	90	+1,292.599%
2025-12-29	4.7300	4.9000	4.7300	4.9000	-37.179%	2	90	+1,474.490%
2025-12-16	8.9500	8.9500	7.8000	7.8000	-49.839%	16	90	+889.103%
2025-12-08	15.5500	15.5500	15.5500	15.5500	+5.782%	15	96	+396.141%
2025-12-02	14.7000	14.7000	14.7000	14.7000	-16.477%	2	86	+424.830%
2025-11-18	17.6000	17.6000	17.6000	17.6000	-15.385%	1	84	+338.352%
2025-11-13	20.8000	20.8000	20.8000	20.8000	-11.301%	1	83	+270.913%
2025-11-07	25.4800	25.4800	23.4500	23.4500	-19.692%	2	82	+228.998%
2025-11-05	29.2000	29.2000	29.2000	29.2000	-16.571%	1	82	+164.212%
2025-10-31	35.0000	35.0000	35.0000	35.0000	-12.522%	1	83	+120.429%
2025-10-29	40.5500	40.5500	40.0100	40.0100	-8.339%	2	83	+92.827%
2025-10-27	40.7000	45.0000	40.7000	43.6500	+12.211%	8	83	+76.747%
2025-10-24	38.9000	38.9000	38.9000	38.9000	-2.261%	1	83	+98.329%
2025-10-21	39.8000	39.8000	39.8000	39.8000	0.000%	1	82	+93.844%
2025-10-16	40.5200	40.5200	39.8000	39.8000	+8.536%	13	81	+93.844%
2025-10-13	34.0100	36.6700	34.0100	36.6700	+16.044%	24	74	+110.390%
2025-10-10	37.7800	37.7800	31.6000	31.6000	-21.276%	2	73	+144.146%
2025-10-09	40.1400	40.1400	40.1400	40.1400	+35.517%	1	74	+92.202%
2025-10-08	29.6200	29.6200	29.6200	29.6200	+20.407%	23	73	+160.466%
2025-10-02	24.4100	25.0600	24.4100	24.6000	+1.401%	21	73	+213.618%
2025-10-01	22.7000	24.2600	22.7000	24.2600	+20.099%	52	52	+218.013%
2025-09-19	20.7700	20.7700	20.2000	20.2000	-18.019%	3	3	+281.931%
2025-09-15	24.6400	24.6400	24.6400	24.6400	-8.775%	1	3	+213.109%
2025-09-11	24.4500	27.0100	24.4500	27.0100	+77.347%	2	3	+185.635%
2025-09-02	15.2300	15.2300	15.2300	15.2300	-17.942%	2	3	+406.566%
2025-08-27	18.5600	18.5600	18.5600	18.5600	+35.772%	1	1	+315.679%
2025-08-20	13.6700	13.6700	13.6700	13.6700	0.000%	1	1	+464.375%

.dark-mode .FBX0F0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FBX0F0{ 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