Dark

ARM20260918C170
ARM Sep 18 2026 170.00 Call (ARM260918C00170000)
option OPRA

EOD

Jun 29, 2026

179.42+5.232%(+8.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	179.4200	179.4200	179.4200	179.4200	+5.232%	6	1,318	0.000%
2026-06-26	170.5000	170.5000	170.5000	170.5000	-7.201%	1	1,322	+5.232%
2026-06-24	183.7300	183.7300	183.7300	183.7300	-8.637%	1	1,321	-2.346%
2026-06-23	201.1000	201.1000	201.1000	201.1000	-28.179%	1	1,320	-10.781%
2026-06-18	277.0000	280.0000	277.0000	280.0000	+11.217%	2	1,319	-35.921%
2026-06-17	251.7600	251.7600	251.7600	251.7600	+63.874%	2	1,319	-28.734%
2026-06-09	153.6300	153.6300	153.6300	153.6300	-14.317%	3	1,317	+16.787%
2026-06-05	185.1200	185.1200	178.7600	179.3000	-23.497%	42	1,317	+0.067%
2026-06-02	234.3700	234.3700	234.3700	234.3700	-4.537%	1	1,337	-23.446%
2026-06-01	244.3600	245.5100	244.3600	245.5100	+28.870%	10	1,338	-26.919%
2026-05-29	187.8000	190.5100	182.0000	190.5100	+4.872%	17	1,338	-5.821%
2026-05-28	169.0000	181.6600	169.0000	181.6600	+21.107%	24	1,343	-1.233%
2026-05-27	150.0000	150.0000	150.0000	150.0000	-5.195%	2	1,339	+19.613%
2026-05-26	142.4500	158.2200	142.4500	158.2200	+7.963%	81	1,341	+13.399%
2026-05-22	144.7400	146.5500	144.7400	146.5500	+51.207%	7	1,369	+22.429%
2026-05-20	91.2500	96.9200	91.2000	96.9200	+70.935%	3	1,369	+85.122%
2026-05-19	56.7000	56.7000	56.7000	56.7000	+5.000%	1	1,374	+216.437%
2026-05-18	57.0000	57.0000	54.0000	54.0000	-6.897%	3	1,374	+232.259%
2026-05-15	58.0000	58.0000	58.0000	58.0000	-17.143%	2	1,374	+209.345%
2026-05-14	66.0500	70.0000	66.0000	70.0000	+8.192%	7	1,375	+156.314%
2026-05-13	64.7000	64.7000	64.7000	64.7000	+4.271%	3	1,374	+177.311%
2026-05-08	62.0500	62.0500	62.0500	62.0500	-8.616%	1	1,374	+189.154%
2026-05-07	66.0000	67.9000	66.0000	67.9000	-15.337%	9	1,374	+164.242%
2026-05-06	77.0000	80.2000	75.8500	80.2000	+33.002%	11	1,378	+123.716%
2026-05-05	55.4300	61.1500	55.4300	60.3000	+14.269%	13	1,377	+197.546%
2026-05-04	59.6500	59.6500	52.7700	52.7700	-12.269%	2	1,378	+240.004%
2026-05-01	62.9800	62.9800	60.1500	60.1500	-4.751%	5	1,381	+198.288%
2026-04-30	56.2500	63.1500	56.2500	63.1500	+30.664%	62	1,381	+184.117%
2026-04-29	48.2600	48.3300	48.2600	48.3300	-6.410%	2	1,384	+271.239%
2026-04-28	53.0000	54.0000	51.0200	51.6400	-20.542%	16	1,382	+247.444%
2026-04-27	65.0000	65.0000	64.9900	64.9900	-18.915%	23	1,387	+176.073%
2026-04-24	74.0000	80.9500	67.0000	80.1500	+40.886%	17	1,388	+123.855%
2026-04-23	52.3600	59.1500	50.5000	56.8900	+22.714%	21	1,387	+215.381%
2026-04-22	36.7500	46.4800	36.7500	46.3600	+51.751%	60	1,394	+287.015%
2026-04-21	32.7500	34.5000	30.5500	30.5500	-0.972%	20	1,379	+487.300%
2026-04-20	25.9400	31.1000	24.0000	30.8500	+20.555%	272	1,379	+481.588%
2026-04-17	25.6500	26.4500	24.4000	25.5900	+8.203%	216	1,317	+601.133%
2026-04-16	23.7500	23.7500	23.6500	23.6500	+13.702%	2	1,331	+658.647%
2026-04-15	21.0000	21.8500	20.8000	20.8000	-6.095%	278	1,331	+762.596%
2026-04-14	24.4500	24.4500	21.9000	22.1500	+9.653%	74	1,324	+710.023%
2026-04-13	20.2000	20.2000	20.2000	20.2000	+19.952%	5	1,286	+788.218%
2026-04-10	21.3000	21.3000	16.8400	16.8400	+4.272%	8	1,283	+965.439%
2026-04-09	16.1400	16.1500	16.1400	16.1500	+0.623%	3	1,278	+1,010.960%
2026-04-08	17.4400	17.4400	15.5900	16.0500	+12.238%	21	1,275	+1,017.882%
2026-04-07	13.1000	14.3000	12.5000	14.3000	-15.684%	14	1,270	+1,154.685%
2026-04-06	18.4500	18.6500	16.9600	16.9600	-0.235%	6	1,279	+957.901%
2026-04-02	17.3500	17.4800	17.0000	17.0000	-14.141%	13	1,276	+955.412%
2026-04-01	20.0500	20.7500	19.4500	19.8000	+13.402%	22	1,276	+806.162%
2026-03-31	14.2000	17.4600	14.2000	17.4600	+39.680%	19	1,272	+927.606%
2026-03-30	14.6000	14.6000	12.5000	12.5000	-17.328%	8	1,271	+1,335.360%
2026-03-27	16.5000	17.0000	15.0900	15.1200	-30.000%	28	1,270	+1,086.640%
2026-03-26	23.5200	25.3000	21.6000	21.6000	-1.460%	33	1,264	+730.648%
2026-03-25	15.7500	25.0000	15.7500	21.9200	+118.981%	46	1,254	+718.522%
2026-03-24	10.9400	10.9400	10.0100	10.0100	-1.379%	2	1,250	+1,692.408%
2026-03-23	10.4800	10.7500	10.1500	10.1500	+0.895%	6	1,249	+1,667.685%
2026-03-20	11.8500	11.8500	9.8000	10.0600	+25.593%	102	1,243	+1,683.499%
2026-03-18	8.0100	8.0100	8.0100	8.0100	+26.142%	1	1,217	+2,139.950%
2026-03-16	6.3500	6.3500	6.3500	6.3500	+24.510%	2	1,216	+2,725.512%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-17.742%	1	1,216	+3,418.039%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-2.362%	22	1,215	+2,793.871%
2026-03-10	5.8500	6.3500	5.8500	6.3500	+10.435%	2	1,195	+2,725.512%
2026-03-09	5.0000	5.7500	5.0000	5.7500	-1.709%	6	1,193	+3,020.348%
2026-03-06	6.1000	6.1000	5.8500	5.8500	-16.429%	4	1,190	+2,967.009%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-7.895%	10	1,187	+2,463.143%
2026-03-04	7.3000	7.7000	7.2500	7.6000	+11.111%	8	1,187	+2,260.789%
2026-03-03	6.3700	6.8600	6.3700	6.8400	-7.317%	65	1,187	+2,523.099%
2026-03-02	7.9700	7.9700	7.3500	7.3800	-13.176%	189	1,135	+2,331.165%
2026-02-27	8.5000	8.5000	8.5000	8.5000	-5.556%	2	1,132	+2,010.824%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-13.876%	1	1,132	+1,893.556%
2026-02-25	9.3600	10.5300	9.3600	10.4500	+12.973%	51	1,132	+1,616.938%
2026-02-24	9.6600	9.6600	9.1000	9.2500	+16.352%	48	1,132	+1,839.676%
2026-02-20	8.4500	8.8500	7.9500	7.9500	-10.674%	4	1,101	+2,156.855%
2026-02-17	8.9000	8.9000	8.9000	8.9000	+1.367%	1	1,100	+1,915.955%
2026-02-13	9.0000	9.0000	8.7800	8.7800	-1.348%	4	1,101	+1,943.508%
2026-02-12	8.9000	8.9000	8.9000	8.9000	-5.820%	1	1,101	+1,915.955%
2026-02-11	10.0500	10.0500	9.4500	9.4500	+1.070%	6	1,101	+1,798.624%
2026-02-10	9.3900	9.3900	9.3500	9.3500	+7.102%	2	1,099	+1,818.930%
2026-02-09	8.2000	8.7300	8.0500	8.7300	+0.345%	10	1,099	+1,955.212%
2026-02-06	8.5000	8.7000	8.5000	8.7000	+45.000%	6	1,099	+1,962.299%
2026-02-05	4.5000	6.0000	4.5000	6.0000	+20.482%	5	1,099	+2,890.333%
2026-02-04	4.7000	4.9800	4.7000	4.9800	-0.200%	3	1,097	+3,502.811%
2026-02-03	4.9900	4.9900	4.9900	4.9900	-2.157%	5	1,096	+3,495.591%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-2.672%	2	1,096	+3,418.039%
2026-01-29	5.1600	5.2400	5.1600	5.2400	-14.935%	4	1,096	+3,324.046%
2026-01-28	6.1600	6.1600	6.1600	6.1600	-10.725%	15	1,094	+2,812.662%
2026-01-27	7.5200	7.8000	6.9000	6.9000	0.000%	10	1,094	+2,500.290%
2026-01-26	7.0000	7.0000	6.9000	6.9000	-3.497%	26	1,095	+2,500.290%
2026-01-23	8.8200	8.8200	7.0100	7.1500	-20.556%	63	1,107	+2,409.371%
2026-01-22	8.9900	9.0000	8.9900	9.0000	+21.951%	2	1,125	+1,893.556%
2026-01-21	6.9000	7.5500	6.9000	7.3800	+48.790%	408	1,124	+2,331.165%
2026-01-15	5.2000	5.3500	4.9600	4.9600	+16.432%	41	797	+3,517.339%
2026-01-14	4.7800	4.7800	4.2600	4.2600	-11.250%	2	770	+4,111.737%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-40.000%	1	771	+3,637.917%
2026-01-05	8.1800	8.1800	7.5000	8.0000	+16.788%	3	770	+2,142.750%
2026-01-02	6.3500	7.1000	6.3500	6.8500	+21.239%	695	770	+2,519.270%
2025-12-31	5.3000	5.6500	5.3000	5.6500	+9.073%	4	834	+3,075.575%
2025-12-29	5.1800	5.1800	5.1800	5.1800	-9.123%	2	834	+3,363.707%
2025-12-26	5.7000	5.7000	5.7000	5.7000	-2.564%	14	832	+3,047.719%
2025-12-23	5.8500	5.8500	5.8500	5.8500	-5.645%	1	846	+2,967.009%
2025-12-22	6.2000	6.2000	6.2000	6.2000	-12.676%	5	847	+2,793.871%
2025-12-17	7.3500	7.3500	7.1000	7.1000	-35.630%	11	847	+2,427.042%
2025-12-15	10.9500	11.0300	10.9500	11.0300	-26.467%	2	843	+1,526.655%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-14.918%	1	844	+1,096.133%
2025-12-05	17.6300	17.6300	17.6300	17.6300	+3.099%	6	844	+917.697%
2025-12-04	17.1000	17.1000	17.1000	17.1000	+5.037%	1	844	+949.240%
2025-12-02	16.2800	16.2800	16.2800	16.2800	+3.694%	4	844	+1,002.088%
2025-11-25	15.7000	15.7000	15.7000	15.7000	-7.647%	4	844	+1,042.803%
2025-11-21	17.0000	17.0000	17.0000	17.0000	-7.104%	1	848	+955.412%
2025-11-20	16.8000	18.7400	16.8000	18.3000	-2.660%	43	848	+880.437%
2025-11-18	18.8000	18.8000	18.8000	18.8000	-7.526%	1	839	+854.362%
2025-11-14	19.1500	20.3300	18.0000	20.3300	-0.441%	11	839	+782.538%
2025-11-13	20.4200	20.4200	20.4200	20.4200	-18.156%	1	844	+778.648%
2025-11-07	24.9500	24.9500	24.9500	24.9500	-19.516%	2	844	+619.118%
2025-11-06	31.0000	31.0000	31.0000	31.0000	-18.421%	1	844	+478.774%
2025-11-03	38.0000	38.0000	38.0000	38.0000	+3.825%	1	844	+372.158%
2025-10-30	37.0000	37.0000	36.6000	36.6000	-13.167%	10	844	+390.219%
2025-10-28	40.9000	42.1500	40.9000	42.1500	-8.170%	2	834	+325.670%
2025-10-27	45.9000	45.9000	45.9000	45.9000	+14.750%	1	835	+290.893%
2025-10-24	40.0000	40.0000	40.0000	40.0000	+11.111%	1	835	+348.550%
2025-10-22	36.0000	36.0000	36.0000	36.0000	-11.155%	1	836	+398.389%
2025-10-20	40.3800	40.5200	40.3800	40.5200	+13.820%	3	836	+342.794%
2025-10-17	36.5500	36.5500	35.6000	35.6000	-17.745%	2	836	+403.989%
2025-10-16	42.5000	43.2800	41.3000	43.2800	+7.341%	5	837	+314.556%
2025-10-15	39.7500	40.3800	39.1500	40.3200	-10.599%	11	839	+344.990%
2025-10-14	42.0000	45.5000	42.0000	45.1000	+45.016%	14	831	+297.827%
2025-10-10	31.1000	31.1000	31.1000	31.1000	-18.265%	10	819	+476.913%
2025-10-09	38.0500	38.0500	38.0500	38.0500	+15.303%	8	824	+371.537%
2025-10-08	33.0000	33.0000	33.0000	33.0000	+1.382%	10	818	+443.697%
2025-10-07	32.0000	32.5500	29.0000	32.5500	+5.442%	21	814	+451.214%
2025-10-06	31.3500	31.3500	30.4500	30.8700	+16.491%	31	814	+481.212%
2025-10-02	26.5000	26.5000	26.5000	26.5000	+24.706%	1	815	+577.057%
2025-09-24	21.3000	21.3000	21.2500	21.2500	+5.721%	14	815	+744.329%
2025-09-23	21.0000	21.0000	20.1000	20.1000	-6.075%	30	814	+792.637%
2025-09-19	21.4000	21.4000	21.4000	21.4000	-17.850%	1	788	+738.411%
2025-09-16	26.0500	26.0500	26.0500	26.0500	+0.813%	3	787	+588.752%
2025-09-15	25.8400	25.8400	25.8400	25.8400	+5.902%	1	787	+594.350%
2025-09-12	24.4000	24.4000	24.4000	24.4000	-8.063%	1	787	+635.328%
2025-09-10	23.0000	26.5400	23.0000	26.5400	+43.073%	6	787	+576.036%
2025-09-09	18.5500	18.5500	18.5500	18.5500	+22.200%	4	786	+867.224%
2025-09-02	16.2000	16.2000	15.1800	15.1800	-17.275%	2	786	+1,081.950%
2025-08-29	18.3500	18.3500	18.3500	18.3500	+12.577%	1	784	+877.766%
2025-08-21	16.3000	16.3000	16.3000	16.3000	-7.910%	4	784	+1,000.736%
2025-08-19	20.7000	20.7000	17.7000	17.7000	-10.606%	6	784	+913.672%
2025-08-14	19.8000	19.8000	19.8000	19.8000	-2.463%	4	782	+806.162%
2025-08-11	20.3000	20.3000	20.3000	20.3000	-17.647%	4	782	+783.842%
2025-07-31	22.8000	25.0000	22.8000	24.6500	-32.131%	4	782	+627.870%
2025-07-29	36.3200	36.3200	36.3200	36.3200	+2.802%	1	780	+393.998%
2025-07-21	35.3300	35.3300	35.3300	35.3300	+18.836%	3	781	+407.840%
2025-07-16	30.3900	30.3900	29.7300	29.7300	+16.133%	2	778	+503.498%
2025-07-14	25.7500	25.7500	25.6000	25.6000	-7.714%	750	778	+600.859%
2025-07-07	27.7400	27.7400	27.7400	27.7400	-17.120%	1	29	+546.792%
2025-07-02	33.0000	33.4700	33.0000	33.4700	-13.559%	2	30	+436.062%
2025-06-26	38.7200	38.7200	38.7200	38.7200	+7.825%	1	29	+363.378%
2025-06-24	35.9100	35.9100	35.9100	35.9100	+60.743%	3	28	+399.638%
2025-06-03	22.3400	22.3400	22.3400	22.3400	+41.392%	1	28	+703.133%
2025-04-25	16.0000	16.0000	15.8000	15.8000	+10.490%	60	27	+1,035.570%
2025-04-23	14.2000	14.3000	14.2000	14.3000	+44.153%	30	35	+1,154.685%
2025-04-09	9.9200	9.9200	9.9200	9.9200	-33.867%	2	5	+1,708.669%
2025-04-01	15.0000	15.0000	15.0000	15.0000	-0.662%	1	3	+1,096.133%
2025-03-31	15.1000	15.1000	15.1000	15.1000	-24.235%	1	2	+1,088.212%
2025-03-11	19.9300	19.9300	19.9300	19.9300	-12.357%	1	1	+800.251%
2025-03-03	22.7400	22.7400	22.7400	22.7400	-57.376%	1	2	+689.006%
2025-02-05	53.5000	53.5000	53.3500	53.3500	0.000%	2	1	+236.307%

.dark-mode .krbKbR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krbKbR{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918C170ARM Sep 18 2026 170.00 Call (ARM260918C00170000)option OPRA

ARM20260918C170
ARM Sep 18 2026 170.00 Call (ARM260918C00170000)
option OPRA