Dark

ARM20260918C160
ARM Sep 18 2026 160.00 Call (ARM260918C00160000)
option OPRA

EOD

Aug 18, 2026

95.68-24.986%(-31.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	95.6800	95.6800	95.6800	95.6800	-24.986%	1	461	0.000%
2026-08-13	127.5500	127.5500	127.5500	127.5500	+18.014%	1	460	-24.986%
2026-08-11	108.0800	108.0800	108.0800	108.0800	-5.442%	1	460	-11.473%
2026-08-10	114.3000	114.3000	114.3000	114.3000	+34.597%	1	460	-16.290%
2026-07-30	84.9200	84.9200	84.9200	84.9200	+20.113%	1	461	+12.671%
2026-07-29	78.6200	78.6200	70.7000	70.7000	-24.385%	2	461	+35.332%
2026-07-28	93.5000	93.5000	93.5000	93.5000	-14.102%	2	463	+2.332%
2026-07-17	108.8500	108.8500	108.8500	108.8500	+6.726%	1	465	-12.099%
2026-07-16	101.9800	101.9900	101.9800	101.9900	-10.030%	3	466	-6.187%
2026-07-15	113.3600	113.3600	113.3600	113.3600	-20.006%	3	468	-15.596%
2026-07-13	141.7100	141.7100	141.7100	141.7100	-3.408%	1	465	-32.482%
2026-07-07	146.7100	146.7100	146.7100	146.7100	-8.603%	1	464	-34.783%
2026-07-02	160.5200	160.5200	160.5200	160.5200	-14.535%	1	464	-40.394%
2026-06-29	187.8200	187.8200	187.8200	187.8200	-34.649%	1	464	-49.058%
2026-06-18	283.9500	287.4000	283.9500	287.4000	+31.835%	4	464	-66.708%
2026-06-15	218.0000	218.0000	218.0000	218.0000	+10.576%	1	464	-56.110%
2026-06-08	197.1500	197.1500	197.1500	197.1500	-10.264%	5	463	-51.468%
2026-06-03	231.8000	231.8000	219.7000	219.7000	-15.327%	2	463	-56.450%
2026-06-01	259.4700	259.4700	259.4700	259.4700	+69.566%	1	465	-63.125%
2026-05-27	162.5000	162.5000	153.0200	153.0200	-6.587%	6	465	-37.472%
2026-05-26	163.8100	163.8100	163.8100	163.8100	+14.552%	1	470	-41.591%
2026-05-22	143.0000	143.0000	143.0000	143.0000	+9.277%	1	471	-33.091%
2026-05-21	130.8600	130.8600	130.8600	130.8600	+108.011%	5	476	-26.884%
2026-05-18	62.9100	62.9100	62.9100	62.9100	+5.909%	1	476	+52.090%
2026-05-12	59.4000	59.4000	59.4000	59.4000	-10.596%	1	477	+61.077%
2026-05-07	71.3000	73.0000	66.4400	66.4400	-25.096%	3	478	+44.010%
2026-05-06	86.4100	90.0000	86.4100	88.7000	+40.727%	13	478	+7.869%
2026-05-05	63.1200	63.1200	63.0300	63.0300	+8.672%	2	481	+51.801%
2026-05-04	61.6200	61.6200	58.0000	58.0000	-2.554%	15	481	+64.966%
2026-04-29	59.5200	59.5200	59.5200	59.5200	+7.729%	2	482	+60.753%
2026-04-28	61.4500	62.0800	55.2500	55.2500	-22.911%	3	481	+73.176%
2026-04-27	71.9800	71.9800	71.6700	71.6700	-13.159%	2	482	+33.501%
2026-04-24	74.3000	82.5300	74.3000	82.5300	+25.731%	4	481	+15.934%
2026-04-23	53.1000	65.6400	53.1000	65.6400	+22.806%	3	481	+45.765%
2026-04-22	40.6500	53.8000	40.6500	53.4500	+43.760%	41	480	+79.008%
2026-04-21	37.1800	37.1800	37.1800	37.1800	+2.992%	1	457	+157.343%
2026-04-20	31.3100	36.1000	29.2500	36.1000	+15.816%	60	457	+165.042%
2026-04-17	29.8000	31.1700	28.3300	31.1700	+10.925%	14	483	+206.962%
2026-04-16	26.0000	28.5000	26.0000	28.1000	+9.126%	46	482	+240.498%
2026-04-15	25.3000	25.7500	24.8400	25.7500	-3.666%	5	483	+271.573%
2026-04-14	27.2000	27.3500	26.4500	26.7300	+6.920%	16	481	+257.950%
2026-04-13	21.9700	25.0000	21.2500	25.0000	+16.279%	42	482	+282.720%
2026-04-10	24.6400	25.2800	21.5000	21.5000	+11.111%	7	449	+345.023%
2026-04-09	19.0000	20.1500	19.0000	19.3500	+12.500%	52	445	+394.470%
2026-04-07	16.9800	17.6500	16.8800	17.2000	-14.809%	33	423	+456.279%
2026-04-06	20.1900	20.1900	20.1900	20.1900	-1.512%	1	413	+373.898%
2026-04-02	21.8000	21.8000	20.2000	20.5000	-14.118%	7	414	+366.732%
2026-04-01	24.2100	25.3000	21.8000	23.8700	+17.760%	24	414	+300.838%
2026-03-31	16.8500	20.2700	16.8500	20.2700	+20.440%	9	423	+372.028%
2026-03-30	16.8500	16.8500	16.8300	16.8300	-13.113%	6	415	+468.509%
2026-03-27	22.6500	22.6500	18.4800	19.3700	-21.260%	12	410	+393.960%
2026-03-26	28.4000	28.4000	24.6000	24.6000	-5.494%	7	402	+288.943%
2026-03-25	23.5000	29.3800	23.4000	26.0300	+85.531%	490	401	+267.576%
2026-03-24	14.0300	14.0300	14.0300	14.0300	-0.284%	3	733	+581.967%
2026-03-23	12.9600	14.0700	12.9600	14.0700	+4.222%	3	730	+580.028%
2026-03-20	13.7000	13.7000	12.3500	13.5000	+35.000%	3	728	+608.741%
2026-03-19	10.0000	10.0000	10.0000	10.0000	-0.498%	1	728	+856.800%
2026-03-18	10.6000	10.6000	10.0500	10.0500	+8.649%	2	729	+852.040%
2026-03-17	9.2500	9.2500	9.2500	9.2500	+10.911%	1	728	+934.378%
2026-03-16	8.3400	8.3400	8.3400	8.3400	+27.328%	2	727	+1,047.242%
2026-03-13	6.5500	6.5500	6.5500	6.5500	-5.072%	5	727	+1,360.763%
2026-03-10	6.9000	6.9000	6.9000	6.9000	-1.429%	2	727	+1,286.667%
2026-03-09	6.5800	7.0000	6.3000	7.0000	-10.256%	10	727	+1,266.857%
2026-03-06	7.8000	7.8000	7.8000	7.8000	-2.500%	1	731	+1,126.667%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-15.344%	1	731	+1,096.000%
2026-03-04	9.3500	9.4500	9.3000	9.4500	+0.532%	4	732	+912.487%
2026-03-02	9.4000	9.4000	9.4000	9.4000	-27.132%	1	732	+917.872%
2026-02-25	12.9000	12.9000	12.9000	12.9000	+26.471%	1	732	+641.705%
2026-02-20	10.9500	11.0000	10.2000	10.2000	+0.890%	56	732	+838.039%
2026-02-19	10.1100	10.1100	10.1100	10.1100	-5.514%	2	712	+846.390%
2026-02-13	10.5500	11.2500	10.5500	10.7000	-10.084%	5	712	+794.206%
2026-02-11	11.8000	12.6000	11.8000	11.9000	-9.574%	521	712	+704.034%
2026-02-10	12.3500	13.1600	12.3500	13.1600	+39.703%	2	331	+627.052%
2026-02-09	9.4200	9.4200	9.4200	9.4200	-8.986%	1	331	+915.711%
2026-02-06	7.9400	10.3500	7.9400	10.3500	+44.351%	6	331	+824.444%
2026-02-05	5.0900	7.5000	5.0900	7.1700	+16.396%	8	331	+1,234.449%
2026-02-04	6.1600	6.1600	6.1600	6.1600	+2.667%	1	330	+1,453.247%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-10.448%	20	329	+1,494.667%
2026-01-28	6.7800	6.7900	6.7000	6.7000	-18.788%	4	309	+1,328.060%
2026-01-27	8.2500	8.2500	8.2500	8.2500	-9.341%	1	309	+1,059.758%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-14.474%	1	309	+951.429%
2026-01-22	10.6400	10.6400	10.6400	10.6400	+16.284%	10	308	+799.248%
2026-01-21	9.1500	9.1500	9.1500	9.1500	+38.636%	1	308	+945.683%
2026-01-20	6.5000	6.6000	6.5000	6.6000	+7.143%	4	308	+1,349.697%
2026-01-16	6.1000	6.1600	6.0300	6.1600	+16.226%	14	296	+1,453.247%
2026-01-14	5.3000	5.3000	5.3000	5.3000	-8.778%	1	296	+1,705.283%
2026-01-13	6.3500	6.3500	5.8100	5.8100	-13.542%	6	295	+1,546.816%
2026-01-12	6.7200	6.7200	6.7200	6.7200	-9.799%	5	295	+1,323.810%
2026-01-08	7.4500	7.4500	7.4500	7.4500	-14.368%	1	295	+1,184.295%
2026-01-07	8.8000	8.8500	8.6500	8.7000	+4.192%	8	295	+999.770%
2026-01-06	9.2900	9.2900	8.2600	8.3500	-19.866%	3	288	+1,045.868%
2026-01-05	10.2000	11.0000	10.2000	10.4200	+21.163%	4	286	+818.234%
2026-01-02	8.6000	8.6000	8.6000	8.6000	+24.638%	67	286	+1,012.558%
2025-12-31	7.2000	7.2000	6.8000	6.9000	-4.828%	14	290	+1,286.667%
2025-12-30	8.0000	8.0000	6.9000	7.2500	-11.585%	5	290	+1,219.724%
2025-12-22	8.4500	8.4500	8.2000	8.2000	-1.442%	3	288	+1,066.829%
2025-12-19	8.3200	8.3200	8.3200	8.3200	-1.771%	1	288	+1,050.000%
2025-12-17	8.8700	8.8700	8.4700	8.4700	-20.469%	2	288	+1,029.634%
2025-12-16	10.5500	10.6500	10.5500	10.6500	-16.471%	3	287	+798.404%
2025-12-15	12.6500	12.7500	12.6500	12.7500	-34.447%	2	287	+650.431%
2025-12-03	19.4500	19.4500	19.4500	19.4500	+1.461%	5	287	+391.928%
2025-11-21	18.5000	19.1700	17.0500	19.1700	-10.629%	35	290	+399.113%
2025-11-20	23.5700	23.5700	21.4200	21.4500	-1.606%	10	276	+346.061%
2025-11-19	21.8000	21.8000	21.8000	21.8000	+0.926%	1	277	+338.899%
2025-11-18	22.0500	22.0500	21.6000	21.6000	-9.091%	10	276	+342.963%
2025-11-13	24.5500	24.5500	23.2200	23.7600	-16.632%	3	266	+302.694%
2025-11-11	28.5000	28.5000	28.5000	28.5000	-12.308%	7	266	+235.719%
2025-11-10	34.0000	34.0000	31.8000	32.5000	+15.412%	21	268	+194.400%
2025-11-07	28.8700	28.8700	28.1600	28.1600	-17.419%	2	249	+239.773%
2025-11-06	34.1000	34.1000	34.1000	34.1000	-1.159%	2	250	+180.587%
2025-11-05	34.5000	34.5000	34.5000	34.5000	-6.377%	10	248	+177.333%
2025-11-04	36.8500	36.8500	36.8500	36.8500	-16.250%	2	238	+159.647%
2025-10-31	44.0000	44.0000	44.0000	44.0000	+10.000%	1	237	+117.455%
2025-10-30	40.4500	40.4500	40.0000	40.0000	-21.569%	3	238	+139.200%
2025-10-14	46.0000	51.0000	46.0000	51.0000	+13.333%	4	239	+87.608%
2025-10-09	39.5000	45.0000	39.5000	45.0000	+10.919%	5	240	+112.622%
2025-10-08	37.5500	40.5700	37.5500	40.5700	+12.103%	9	242	+135.839%
2025-10-07	36.1900	36.1900	36.1900	36.1900	+5.850%	2	245	+164.382%
2025-10-06	34.6000	34.9300	34.1900	34.1900	+13.212%	7	245	+179.848%
2025-10-03	30.2000	30.2000	30.2000	30.2000	+37.963%	1	238	+216.821%
2025-09-30	22.0000	22.0000	21.8900	21.8900	-16.578%	4	239	+337.095%
2025-09-18	25.2600	26.2400	25.2600	26.2400	-13.371%	4	241	+264.634%
2025-09-16	30.2900	30.2900	30.2900	30.2900	+2.817%	3	240	+215.880%
2025-09-15	30.2900	30.2900	29.4600	29.4600	+5.781%	2	240	+224.779%
2025-09-12	27.8500	27.8500	27.8500	27.8500	-13.077%	3	240	+243.555%
2025-09-11	32.0400	32.0400	32.0400	32.0400	+10.103%	1	240	+198.627%
2025-09-10	26.6400	29.1000	26.6400	29.1000	+41.951%	6	240	+228.797%
2025-09-08	20.5000	20.5000	20.5000	20.5000	+15.688%	1	238	+366.732%
2025-09-03	17.9500	17.9500	17.7200	17.7200	+0.113%	2	238	+439.955%
2025-09-02	18.9500	18.9500	17.7000	17.7000	-21.228%	2	236	+440.565%
2025-08-26	22.5500	22.5500	22.4700	22.4700	+4.512%	2	237	+325.812%
2025-08-25	21.3500	21.5000	21.3500	21.5000	-6.031%	6	236	+345.023%
2025-08-14	22.8800	22.8800	22.8800	22.8800	-0.522%	1	231	+318.182%
2025-08-11	23.0000	23.0000	23.0000	23.0000	+1.411%	2	230	+316.000%
2025-08-05	22.6800	22.6800	22.6800	22.6800	-2.869%	1	232	+321.869%
2025-08-01	24.0000	24.1500	23.0000	23.3500	-18.214%	7	231	+309.764%
2025-07-31	28.5500	28.5500	28.5500	28.5500	-21.111%	10	224	+235.131%
2025-07-22	35.8000	36.1900	35.8000	36.1900	+3.935%	5	223	+164.382%
2025-07-16	34.1000	34.8200	34.1000	34.8200	+10.540%	7	222	+174.785%
2025-07-15	31.5000	31.5000	31.5000	31.5000	-15.663%	3	217	+203.746%
2025-07-03	37.2000	37.4500	37.2000	37.3500	+1.083%	100	114	+156.171%
2025-07-02	36.8000	37.4000	36.8000	36.9500	-13.161%	102	114	+158.945%
2025-06-25	40.6000	42.5500	40.6000	42.5500	+4.034%	2	14	+124.865%
2025-06-24	40.9000	40.9000	40.9000	40.9000	+15.276%	2	14	+133.936%
2025-06-23	35.4800	35.4800	35.4800	35.4800	+0.939%	2	12	+169.673%
2025-06-17	35.1500	35.1500	35.1500	35.1500	+14.907%	1	14	+172.205%
2025-06-11	30.5900	30.5900	30.5900	30.5900	+2.824%	1	14	+212.782%
2025-06-09	29.7500	29.7500	29.7500	29.7500	+16.075%	1	14	+221.613%
2025-05-27	25.6300	25.6300	25.6300	25.6300	-3.392%	1	13	+273.313%
2025-05-21	26.5300	26.5300	26.5300	26.5300	-2.499%	2	13	+260.648%
2025-05-14	27.2100	27.2100	27.2100	27.2100	+68.483%	1	12	+251.635%
2025-04-30	16.1500	16.1500	16.1500	16.1500	-11.264%	1	11	+492.446%
2025-04-28	18.2000	18.2000	18.2000	18.2000	+17.042%	2	11	+425.714%
2025-04-15	15.5500	15.5500	15.5500	15.5500	-1.270%	1	9	+515.305%
2025-04-14	16.0000	16.0000	15.7500	15.7500	+8.621%	2	8	+507.492%
2025-04-10	14.5000	14.5000	14.5000	14.5000	-14.706%	1	7	+559.862%
2025-04-09	17.0000	17.0000	17.0000	17.0000	+78.384%	1	7	+462.824%
2025-04-08	9.7800	9.7800	9.5300	9.5300	-47.493%	4	6	+903.987%
2025-04-02	18.1500	18.1500	18.1500	18.1500	-24.969%	1	4	+427.163%
2025-03-19	24.1900	24.1900	24.1900	24.1900	-4.576%	1	4	+295.535%
2025-03-17	25.3500	25.3500	25.3500	25.3500	+6.513%	1	4	+277.436%
2025-03-12	23.8000	23.8000	23.8000	23.8000	-18.882%	1	4	+302.017%
2025-03-03	29.1500	29.3400	29.1500	29.3400	-12.808%	2	5	+226.108%
2025-02-27	33.6500	33.6500	33.6500	33.6500	+1.908%	1	4	+184.339%
2025-02-25	33.0200	33.0200	33.0200	33.0200	-22.923%	1	3	+189.764%
2025-02-20	42.1400	42.8400	42.1400	42.8400	-16.896%	2	3	+123.343%
2025-02-04	51.5500	51.5500	51.5500	51.5500	+4.458%	1	2	+85.606%
2025-02-03	49.3500	49.3500	49.3500	49.3500	0.000%	1	1	+93.880%

.dark-mode .VsDS5C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsDS5C{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918C160ARM Sep 18 2026 160.00 Call (ARM260918C00160000)option OPRA

ARM20260918C160
ARM Sep 18 2026 160.00 Call (ARM260918C00160000)
option OPRA