Dark

ARM20260918C150
ARM Sep 18 2026 150.00 Call (ARM260918C00150000)
option OPRA

EOD

Aug 20, 2026

97.32-1.318%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	97.3200	97.3200	97.3200	97.3200	-1.318%	1	367	0.000%
2026-08-18	98.6200	98.6200	98.6200	98.6200	-16.987%	1	368	-1.318%
2026-08-12	118.8000	118.8000	118.8000	118.8000	-2.061%	1	368	-18.081%
2026-08-10	122.0000	122.0000	121.3000	121.3000	+37.482%	2	368	-19.769%
2026-08-03	75.6000	88.2300	75.6000	88.2300	-15.351%	6	368	+10.303%
2026-07-31	111.1500	111.1500	104.2300	104.2300	+12.389%	2	373	-6.630%
2026-07-30	92.7400	92.7400	92.7400	92.7400	+8.786%	2	375	+4.939%
2026-07-29	86.8000	86.8000	85.2500	85.2500	-31.598%	6	377	+14.158%
2026-07-24	124.6300	124.6300	124.6300	124.6300	-8.056%	1	372	-21.913%
2026-07-23	135.5500	135.5500	135.5500	135.5500	-2.391%	5	373	-28.204%
2026-07-22	138.8700	138.8700	138.8700	138.8700	+9.779%	5	373	-29.920%
2026-07-20	126.5000	126.5000	126.5000	126.5000	+6.437%	2	378	-23.067%
2026-07-17	118.8500	118.8500	118.8500	118.8500	+6.116%	2	378	-18.115%
2026-07-16	112.0000	112.0000	112.0000	112.0000	-8.121%	1	376	-13.107%
2026-07-15	121.9000	121.9000	121.9000	121.9000	-39.773%	1	377	-20.164%
2026-06-25	202.4000	202.4000	202.4000	202.4000	-7.719%	1	376	-51.917%
2026-06-23	221.9800	221.9800	219.3300	219.3300	-14.744%	4	377	-55.629%
2026-06-22	257.2600	257.2600	257.2600	257.2600	+11.489%	1	381	-62.171%
2026-06-15	231.5000	231.6000	230.7500	230.7500	+39.006%	3	382	-57.824%
2026-06-10	166.0000	166.0000	166.0000	166.0000	+3.763%	1	381	-41.373%
2026-06-09	159.7700	159.9800	159.7700	159.9800	-20.542%	2	382	-39.167%
2026-06-08	201.3400	201.3400	201.3400	201.3400	-17.901%	1	380	-51.664%
2026-06-04	235.2400	245.2400	227.5000	245.2400	-2.748%	4	380	-60.316%
2026-06-03	249.0000	252.1700	249.0000	252.1700	+3.032%	7	380	-61.407%
2026-06-02	244.7500	244.7500	244.7500	244.7500	-10.652%	1	385	-60.237%
2026-06-01	248.3100	273.9300	248.3100	273.9300	+37.771%	11	384	-64.473%
2026-05-28	198.8300	198.8300	198.8300	198.8300	+23.882%	10	373	-51.054%
2026-05-27	160.5000	160.5000	160.5000	160.5000	-1.249%	2	373	-39.364%
2026-05-26	162.5300	162.5300	162.5300	162.5300	+16.727%	1	374	-40.122%
2026-05-21	139.2400	139.2400	139.2400	139.2400	+24.321%	5	374	-30.106%
2026-05-20	106.6500	114.6500	106.6500	112.0000	+30.384%	11	374	-13.107%
2026-05-19	84.6000	85.9000	84.6000	85.9000	+16.411%	2	382	+13.295%
2026-05-15	74.8000	74.8000	73.7900	73.7900	-2.780%	2	382	+31.888%
2026-05-13	75.9000	75.9000	75.9000	75.9000	+15.402%	1	381	+28.221%
2026-05-12	65.7400	65.7700	65.7400	65.7700	-11.564%	2	384	+47.970%
2026-05-08	74.6800	74.6800	74.3700	74.3700	+4.746%	5	384	+30.859%
2026-05-07	71.0000	71.0000	71.0000	71.0000	-0.796%	1	381	+37.070%
2026-05-05	71.6000	71.6000	71.5700	71.5700	+10.108%	3	381	+35.979%
2026-05-04	67.3200	67.3200	65.0000	65.0000	-13.827%	14	383	+49.723%
2026-05-01	75.4300	75.4300	75.4300	75.4300	+20.978%	2	368	+29.020%
2026-04-29	62.3500	62.3500	62.3500	62.3500	0.000%	1	368	+56.087%
2026-04-28	67.0000	67.0000	62.3500	62.3500	-21.533%	2	368	+56.087%
2026-04-27	75.5700	79.4600	75.5700	79.4600	-16.996%	2	370	+22.477%
2026-04-24	88.9000	97.0000	86.6000	95.7300	+41.299%	29	371	+1.661%
2026-04-23	67.7500	67.7500	67.7500	67.7500	+15.516%	1	387	+43.646%
2026-04-22	55.0100	58.6500	55.0100	58.6500	+39.311%	12	387	+65.934%
2026-04-21	43.5000	45.0000	41.9500	42.1000	+1.251%	49	391	+131.164%
2026-04-20	34.2100	41.8000	34.2100	41.5800	+19.140%	40	391	+134.055%
2026-04-17	33.6800	34.9000	33.5000	34.9000	+5.598%	10	429	+178.854%
2026-04-16	29.1800	33.0500	29.1800	33.0500	+4.921%	2	422	+194.463%
2026-04-14	31.3300	31.6300	31.2500	31.5000	+13.924%	21	421	+208.952%
2026-04-13	26.1500	29.9500	26.1500	27.6500	+9.897%	20	436	+251.971%
2026-04-10	28.4800	30.3500	25.1600	25.1600	+2.069%	6	423	+286.804%
2026-04-09	23.9400	24.6500	23.9400	24.6500	+3.571%	4	425	+294.807%
2026-04-08	26.0500	26.0500	23.8000	23.8000	+17.068%	2	426	+308.908%
2026-04-07	19.2300	20.3300	18.1000	20.3300	-15.115%	51	426	+378.701%
2026-04-06	23.9500	23.9500	23.9500	23.9500	-4.200%	1	434	+306.347%
2026-04-02	24.4200	25.0000	23.9000	25.0000	-11.910%	19	418	+289.280%
2026-04-01	29.1000	29.4000	27.0000	28.3800	+10.000%	5	418	+242.918%
2026-03-31	22.0000	25.8000	22.0000	25.8000	+39.459%	8	421	+277.209%
2026-03-30	20.8300	21.0000	18.5000	18.5000	-18.502%	11	415	+426.054%
2026-03-27	22.5000	22.7000	22.5000	22.7000	-21.153%	2	414	+328.722%
2026-03-26	32.9500	32.9500	28.4500	28.7900	-5.853%	43	413	+238.034%
2026-03-25	25.0000	32.7800	24.0000	30.5800	+90.174%	59	413	+218.247%
2026-03-24	17.8700	17.8700	16.0800	16.0800	-3.539%	23	401	+505.224%
2026-03-23	16.6700	16.6700	16.6700	16.6700	+6.178%	1	400	+483.803%
2026-03-20	17.0000	17.2400	15.7000	15.7000	+23.525%	15	400	+519.873%
2026-03-18	12.7100	12.7100	12.7100	12.7100	+5.302%	1	394	+665.696%
2026-03-17	11.7000	12.0800	11.7000	12.0700	+23.163%	6	394	+706.297%
2026-03-16	9.4100	9.8000	9.4100	9.8000	+15.294%	2	394	+893.061%
2026-03-13	8.0000	8.7000	8.0000	8.5000	0.000%	23	392	+1,044.941%
2026-03-12	9.3100	9.3100	8.2500	8.5000	-13.265%	26	370	+1,044.941%
2026-03-11	9.8000	9.8000	9.8000	9.8000	+0.823%	1	384	+893.061%
2026-03-10	9.7000	9.7200	9.7000	9.7200	+13.023%	20	384	+901.235%
2026-03-09	8.4100	8.6000	8.4100	8.6000	-8.511%	4	373	+1,031.628%
2026-03-06	10.4500	10.4500	9.4000	9.4000	-14.545%	6	371	+935.319%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-8.333%	1	374	+784.727%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+8.992%	1	373	+711.000%
2026-03-03	11.0100	11.0100	11.0100	11.0100	-17.836%	1	372	+783.924%
2026-02-26	14.6000	14.6000	13.4000	13.4000	-14.213%	2	371	+626.269%
2026-02-25	15.6200	15.6200	15.6200	15.6200	+11.571%	2	369	+523.047%
2026-02-24	13.7300	15.3200	13.7300	14.0000	+20.690%	117	369	+595.143%
2026-02-23	11.6000	11.6000	11.6000	11.6000	-16.245%	1	354	+738.966%
2026-02-20	13.7000	13.9000	13.7000	13.8500	+4.924%	44	355	+602.671%
2026-02-19	13.0500	13.2000	13.0500	13.2000	-8.587%	32	355	+637.273%
2026-02-18	14.7200	14.7200	14.4400	14.4400	+16.452%	19	336	+573.961%
2026-02-12	12.7500	12.7500	12.4000	12.4000	-10.791%	7	336	+684.839%
2026-02-11	14.0000	14.9500	13.9000	13.9000	+2.432%	52	339	+600.144%
2026-02-10	15.1000	15.7800	13.5700	13.5700	+3.826%	47	339	+617.170%
2026-02-09	13.0000	13.3300	13.0000	13.0700	-0.229%	31	309	+644.606%
2026-02-06	10.2000	13.1000	10.2000	13.1000	+61.728%	22	307	+642.901%
2026-02-05	8.0100	8.3000	7.3700	8.1000	+20.000%	12	312	+1,101.481%
2026-02-04	7.2000	7.2000	6.7500	6.7500	-0.735%	8	310	+1,341.778%
2026-02-03	6.9600	6.9600	6.5300	6.8000	-12.258%	15	317	+1,331.176%
2026-02-02	7.5000	7.7500	6.5000	7.7500	+10.714%	29	307	+1,155.742%
2026-01-30	7.3000	7.3000	7.0000	7.0000	-0.990%	6	290	+1,290.286%
2026-01-29	7.3100	7.9300	7.0700	7.0700	-15.329%	7	294	+1,276.521%
2026-01-28	9.5000	9.5000	8.2700	8.3500	-20.096%	6	291	+1,065.509%
2026-01-27	10.4500	10.4500	10.4500	10.4500	+1.951%	4	288	+831.292%
2026-01-26	10.1500	10.2500	10.1500	10.2500	-19.984%	3	290	+849.463%
2026-01-22	13.0000	13.0000	12.8100	12.8100	+28.100%	2	287	+659.719%
2026-01-21	10.0500	11.1500	9.9500	10.0000	+23.457%	12	287	+873.200%
2026-01-20	8.1100	8.2000	8.1000	8.1000	+7.570%	8	277	+1,101.481%
2026-01-16	7.5800	7.5800	7.4300	7.5300	-4.563%	6	268	+1,192.430%
2026-01-15	7.8900	7.8900	7.8900	7.8900	+26.240%	2	268	+1,133.460%
2026-01-14	7.0500	7.0500	6.2500	6.2500	-15.541%	3	266	+1,457.120%
2026-01-13	7.7500	7.7500	7.4000	7.4000	-11.905%	3	267	+1,215.135%
2026-01-12	8.7000	8.7000	8.0000	8.4000	-14.286%	21	266	+1,058.571%
2026-01-08	9.9000	9.9000	9.8000	9.8000	-3.922%	2	264	+893.061%
2026-01-07	10.8000	10.8000	10.2000	10.2000	-5.556%	4	263	+854.118%
2026-01-06	10.8500	10.8500	10.8000	10.8000	-4.425%	10	263	+801.111%
2026-01-05	12.4000	12.4900	11.3000	11.3000	+10.784%	23	269	+761.239%
2026-01-02	10.2000	10.8000	10.2000	10.2000	+21.429%	18	269	+854.118%
2025-12-31	8.7400	8.7400	8.3500	8.4000	-7.182%	8	261	+1,058.571%
2025-12-30	9.0500	9.0500	9.0500	9.0500	+5.478%	30	261	+975.359%
2025-12-29	8.5000	8.5800	8.5000	8.5800	-8.529%	3	261	+1,034.266%
2025-12-26	9.0000	9.3800	8.8000	9.3800	+6.591%	5	261	+937.527%
2025-12-24	9.0000	9.0000	8.8000	8.8000	-3.403%	2	257	+1,005.909%
2025-12-23	9.1100	9.1100	9.1100	9.1100	-3.188%	10	257	+968.277%
2025-12-22	9.8000	9.8000	9.4100	9.4100	-7.291%	9	262	+934.219%
2025-12-19	10.7000	10.7000	10.1500	10.1500	-13.025%	5	261	+858.818%
2025-12-18	12.0000	12.0000	11.6700	11.6700	+12.212%	12	263	+733.933%
2025-12-17	11.1000	11.1500	10.2000	10.4000	-22.963%	25	261	+835.769%
2025-12-16	13.8500	13.8500	13.5000	13.5000	-10.596%	2	262	+620.889%
2025-12-15	15.2700	15.2700	15.0500	15.1000	-24.044%	15	261	+544.503%
2025-12-12	21.0000	21.0000	19.8800	19.8800	-0.600%	3	266	+389.537%
2025-12-11	21.0200	21.0200	20.0000	20.0000	-15.469%	2	263	+386.600%
2025-12-10	23.6600	23.6600	23.6600	23.6600	+2.513%	10	263	+311.327%
2025-12-08	23.1700	23.1700	23.0800	23.0800	-1.156%	2	263	+321.664%
2025-12-02	23.3500	23.3500	23.3500	23.3500	+6.136%	2	263	+316.788%
2025-11-28	21.8500	22.0000	21.8500	22.0000	+1.852%	7	261	+342.364%
2025-11-26	21.6000	21.6000	21.6000	21.6000	+7.463%	2	260	+350.556%
2025-11-25	20.0000	20.1000	19.4000	20.1000	-9.459%	3	260	+384.179%
2025-11-21	21.3100	22.2000	20.9400	22.2000	-12.253%	4	259	+338.378%
2025-11-19	25.3000	25.3000	25.3000	25.3000	+0.119%	6	261	+284.664%
2025-11-18	24.2900	25.2700	24.2900	25.2700	-24.228%	2	261	+285.121%
2025-11-12	33.3500	33.3500	33.3500	33.3500	+3.251%	1	260	+191.814%
2025-11-11	32.8000	32.8000	32.3000	32.3000	-13.867%	34	260	+201.300%
2025-11-10	37.5000	37.5000	37.5000	37.5000	+17.371%	2	231	+159.520%
2025-11-07	34.0000	34.9500	31.0000	31.9500	-31.290%	9	231	+204.601%
2025-10-31	46.5000	46.5000	46.5000	46.5000	-9.533%	1	232	+109.290%
2025-10-29	51.4000	51.4000	51.4000	51.4000	+0.982%	1	232	+89.339%
2025-10-28	50.9000	50.9000	50.9000	50.9000	-7.940%	5	232	+91.198%
2025-10-27	55.2900	55.2900	55.2900	55.2900	+12.722%	1	233	+76.017%
2025-10-24	49.0500	49.0500	49.0500	49.0500	-1.466%	1	233	+98.410%
2025-10-20	49.7800	49.7800	49.7800	49.7800	+8.217%	3	232	+95.500%
2025-10-17	47.0000	47.0000	46.0000	46.0000	-7.071%	2	232	+111.565%
2025-10-15	49.3000	49.5000	49.3000	49.5000	-4.348%	2	232	+96.606%
2025-10-14	51.5000	53.5000	51.4500	51.7500	+32.965%	5	232	+88.058%
2025-10-10	38.9200	38.9200	38.9200	38.9200	-22.470%	1	234	+150.051%
2025-10-09	48.6500	50.3000	48.5000	50.2000	+14.091%	48	234	+93.865%
2025-10-08	39.2500	44.0000	39.2500	44.0000	+10.000%	3	232	+121.182%
2025-10-07	37.2500	40.0000	37.2500	40.0000	+2.485%	3	233	+143.300%
2025-10-06	38.4500	39.6200	38.4500	39.0300	+29.025%	7	233	+149.347%
2025-10-01	28.0000	30.2500	28.0000	30.2500	+21.000%	3	230	+221.719%
2025-09-25	27.5000	27.5000	25.0000	25.0000	-5.123%	6	229	+289.280%
2025-09-23	26.3500	26.3500	26.3500	26.3500	-8.348%	3	229	+269.336%
2025-09-22	27.5500	29.3000	27.5500	28.7500	+3.047%	4	229	+238.504%
2025-09-19	27.9000	27.9000	27.9000	27.9000	-9.650%	1	227	+248.817%
2025-09-18	27.5500	31.3000	27.5500	30.8800	-9.176%	30	227	+215.155%
2025-09-17	34.0000	34.0000	34.0000	34.0000	-0.585%	1	207	+186.235%
2025-09-16	34.0500	34.2000	34.0500	34.2000	+5.882%	6	207	+184.561%
2025-09-12	32.3000	32.3000	32.3000	32.3000	-9.777%	1	205	+201.300%
2025-09-11	36.2000	36.2000	35.8000	35.8000	+9.113%	2	205	+171.844%
2025-09-10	29.6000	32.8100	29.6000	32.8100	+30.457%	4	205	+196.617%
2025-08-29	25.1500	25.1500	25.1500	25.1500	+3.926%	3	207	+286.958%
2025-08-22	24.2000	24.2000	24.2000	24.2000	+18.977%	1	207	+302.149%
2025-08-20	20.3400	20.3400	20.3400	20.3400	-13.667%	1	207	+378.466%
2025-08-19	23.5600	23.5600	23.5600	23.5600	-8.505%	1	208	+313.073%
2025-08-15	25.9500	25.9500	25.7000	25.7500	-9.649%	22	207	+277.942%
2025-08-13	28.5000	28.5000	28.5000	28.5000	+10.465%	3	187	+241.474%
2025-08-05	25.8000	25.8000	25.8000	25.8000	-4.089%	2	187	+277.209%
2025-08-01	27.0000	27.5000	26.9000	26.9000	-15.115%	6	187	+261.784%
2025-07-31	32.5000	32.5000	31.0000	31.6900	-21.130%	23	185	+207.100%
2025-07-22	40.1800	40.1800	40.1800	40.1800	-11.204%	1	165	+142.210%
2025-07-21	45.2500	45.2500	45.2500	45.2500	+12.255%	10	165	+115.072%
2025-07-17	40.3100	40.3100	40.3100	40.3100	+7.493%	10	166	+141.429%
2025-07-16	37.5000	37.5000	37.5000	37.5000	+2.965%	100	166	+159.520%
2025-07-15	36.4400	36.4400	36.4200	36.4200	+17.979%	3	168	+167.216%
2025-07-14	30.8700	30.8700	30.8700	30.8700	-15.122%	1	166	+215.258%
2025-07-08	35.6500	36.3700	35.6500	36.3700	+0.748%	51	165	+167.583%
2025-07-07	39.0000	39.0000	36.1000	36.1000	-27.510%	120	125	+169.584%
2025-06-27	49.5500	49.8000	49.5500	49.8000	+27.692%	4	12	+95.422%
2025-06-17	39.0000	39.0000	39.0000	39.0000	+8.333%	5	13	+149.538%
2025-06-16	35.7800	36.0000	35.7800	36.0000	+5.727%	2	17	+170.333%
2025-06-12	34.0500	34.0500	34.0500	34.0500	+0.442%	1	16	+185.815%
2025-06-09	34.7600	34.7600	33.9000	33.9000	+6.974%	8	16	+187.080%
2025-06-06	31.6900	31.6900	31.6900	31.6900	+14.075%	2	16	+207.100%
2025-05-29	27.7800	27.7800	27.7800	27.7800	+29.209%	1	16	+250.324%
2025-05-09	22.9000	22.9000	21.5000	21.5000	+9.026%	8	16	+352.651%
2025-04-28	19.7200	19.7200	19.7200	19.7200	+54.063%	1	12	+393.509%
2025-04-21	13.8800	13.8800	12.8000	12.8000	-32.632%	9	13	+660.313%
2025-04-09	12.8000	19.0000	12.8000	19.0000	0.000%	2	14	+412.211%
2025-03-31	19.0000	19.0000	19.0000	19.0000	-22.259%	5	13	+412.211%
2025-03-12	24.4400	24.4400	24.4400	24.4400	-4.754%	1	13	+298.200%
2025-03-10	25.6600	25.6600	25.6600	25.6600	-4.610%	2	12	+279.267%
2025-03-06	26.9000	26.9000	26.9000	26.9000	-9.152%	2	12	+261.784%
2025-03-05	29.6100	29.6100	29.6100	29.6100	-1.889%	2	12	+228.673%
2025-03-04	30.5500	30.5500	30.1800	30.1800	-7.904%	8	10	+222.465%
2025-03-03	32.7700	32.7700	32.7700	32.7700	-15.650%	1	12	+196.979%
2025-02-26	38.7100	38.8500	38.7100	38.8500	+4.604%	8	12	+150.502%
2025-02-25	35.9500	37.1400	35.9500	37.1400	-40.954%	3	4	+162.036%
2025-02-05	63.2500	63.2500	62.6500	62.9000	0.000%	4	2	+54.722%

.dark-mode .X9dvBP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9dvBP{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918C150ARM Sep 18 2026 150.00 Call (ARM260918C00150000)option OPRA

ARM20260918C150
ARM Sep 18 2026 150.00 Call (ARM260918C00150000)
option OPRA