Dark

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

EOD

Aug 19, 2026

73.80-13.421%(-11.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	73.8000	73.8000	73.8000	73.8000	-13.421%	1	1,325	0.000%
2026-08-18	85.2400	85.2400	85.2400	85.2400	-19.119%	4	1,324	-13.421%
2026-08-17	105.3900	105.3900	105.3900	105.3900	+5.495%	1	1,320	-29.974%
2026-08-12	99.9000	99.9500	99.8500	99.9000	-0.140%	7	1,320	-26.126%
2026-08-11	100.0400	100.0400	100.0400	100.0400	+25.050%	2	1,320	-26.230%
2026-07-31	80.0000	80.0000	80.0000	80.0000	+27.898%	2	1,320	-7.750%
2026-07-29	71.2500	71.2500	62.5500	62.5500	-25.144%	4	1,320	+17.986%
2026-07-28	83.5600	83.5600	83.5600	83.5600	-14.006%	1	1,320	-11.680%
2026-07-27	97.1700	97.1700	97.1700	97.1700	-11.519%	1	1,320	-24.051%
2026-07-20	109.8200	109.8200	109.8200	109.8200	+30.041%	1	1,320	-32.799%
2026-07-17	84.4500	84.4500	84.4500	84.4500	-9.534%	1	1,321	-12.611%
2026-07-16	93.3500	93.3500	93.3500	93.3500	-11.483%	1	1,321	-20.943%
2026-07-15	105.4600	105.4600	105.4600	105.4600	-15.095%	1	1,320	-30.021%
2026-07-14	133.5000	133.5000	124.2100	124.2100	-6.924%	2	1,319	-40.584%
2026-07-13	133.4500	133.4500	133.4500	133.4500	-17.184%	1	1,317	-44.698%
2026-07-02	161.1400	161.1400	161.1400	161.1400	-10.188%	1	1,318	-54.201%
2026-06-29	179.4200	179.4200	179.4200	179.4200	+5.232%	6	1,318	-58.867%
2026-06-26	170.5000	170.5000	170.5000	170.5000	-7.201%	1	1,322	-56.716%
2026-06-24	183.7300	183.7300	183.7300	183.7300	-8.637%	1	1,321	-59.832%
2026-06-23	201.1000	201.1000	201.1000	201.1000	-28.179%	1	1,320	-63.302%
2026-06-18	277.0000	280.0000	277.0000	280.0000	+11.217%	2	1,319	-73.643%
2026-06-17	251.7600	251.7600	251.7600	251.7600	+63.874%	2	1,319	-70.686%
2026-06-09	153.6300	153.6300	153.6300	153.6300	-14.317%	3	1,317	-51.963%
2026-06-05	185.1200	185.1200	178.7600	179.3000	-23.497%	42	1,317	-58.840%
2026-06-02	234.3700	234.3700	234.3700	234.3700	-4.537%	1	1,337	-68.511%
2026-06-01	244.3600	245.5100	244.3600	245.5100	+28.870%	10	1,338	-69.940%
2026-05-29	187.8000	190.5100	182.0000	190.5100	+4.872%	17	1,338	-61.262%
2026-05-28	169.0000	181.6600	169.0000	181.6600	+21.107%	24	1,343	-59.375%
2026-05-27	150.0000	150.0000	150.0000	150.0000	-5.195%	2	1,339	-50.800%
2026-05-26	142.4500	158.2200	142.4500	158.2200	+7.963%	81	1,341	-53.356%
2026-05-22	144.7400	146.5500	144.7400	146.5500	+51.207%	7	1,369	-49.642%
2026-05-20	91.2500	96.9200	91.2000	96.9200	+70.935%	3	1,369	-23.855%
2026-05-19	56.7000	56.7000	56.7000	56.7000	+5.000%	1	1,374	+30.159%
2026-05-18	57.0000	57.0000	54.0000	54.0000	-6.897%	3	1,374	+36.667%
2026-05-15	58.0000	58.0000	58.0000	58.0000	-17.143%	2	1,374	+27.241%
2026-05-14	66.0500	70.0000	66.0000	70.0000	+8.192%	7	1,375	+5.429%
2026-05-13	64.7000	64.7000	64.7000	64.7000	+4.271%	3	1,374	+14.065%
2026-05-08	62.0500	62.0500	62.0500	62.0500	-8.616%	1	1,374	+18.936%
2026-05-07	66.0000	67.9000	66.0000	67.9000	-15.337%	9	1,374	+8.689%
2026-05-06	77.0000	80.2000	75.8500	80.2000	+33.002%	11	1,378	-7.980%
2026-05-05	55.4300	61.1500	55.4300	60.3000	+14.269%	13	1,377	+22.388%
2026-05-04	59.6500	59.6500	52.7700	52.7700	-12.269%	2	1,378	+39.852%
2026-05-01	62.9800	62.9800	60.1500	60.1500	-4.751%	5	1,381	+22.693%
2026-04-30	56.2500	63.1500	56.2500	63.1500	+30.664%	62	1,381	+16.865%
2026-04-29	48.2600	48.3300	48.2600	48.3300	-6.410%	2	1,384	+52.700%
2026-04-28	53.0000	54.0000	51.0200	51.6400	-20.542%	16	1,382	+42.912%
2026-04-27	65.0000	65.0000	64.9900	64.9900	-18.915%	23	1,387	+13.556%
2026-04-24	74.0000	80.9500	67.0000	80.1500	+40.886%	17	1,388	-7.923%
2026-04-23	52.3600	59.1500	50.5000	56.8900	+22.714%	21	1,387	+29.724%
2026-04-22	36.7500	46.4800	36.7500	46.3600	+51.751%	60	1,394	+59.189%
2026-04-21	32.7500	34.5000	30.5500	30.5500	-0.972%	20	1,379	+141.571%
2026-04-20	25.9400	31.1000	24.0000	30.8500	+20.555%	272	1,379	+139.222%
2026-04-17	25.6500	26.4500	24.4000	25.5900	+8.203%	216	1,317	+188.394%
2026-04-16	23.7500	23.7500	23.6500	23.6500	+13.702%	2	1,331	+212.051%
2026-04-15	21.0000	21.8500	20.8000	20.8000	-6.095%	278	1,331	+254.808%
2026-04-14	24.4500	24.4500	21.9000	22.1500	+9.653%	74	1,324	+233.183%
2026-04-13	20.2000	20.2000	20.2000	20.2000	+19.952%	5	1,286	+265.347%
2026-04-10	21.3000	21.3000	16.8400	16.8400	+4.272%	8	1,283	+338.242%
2026-04-09	16.1400	16.1500	16.1400	16.1500	+0.623%	3	1,278	+356.966%
2026-04-08	17.4400	17.4400	15.5900	16.0500	+12.238%	21	1,275	+359.813%
2026-04-07	13.1000	14.3000	12.5000	14.3000	-15.684%	14	1,270	+416.084%
2026-04-06	18.4500	18.6500	16.9600	16.9600	-0.235%	6	1,279	+335.142%
2026-04-02	17.3500	17.4800	17.0000	17.0000	-14.141%	13	1,276	+334.118%
2026-04-01	20.0500	20.7500	19.4500	19.8000	+13.402%	22	1,276	+272.727%
2026-03-31	14.2000	17.4600	14.2000	17.4600	+39.680%	19	1,272	+322.680%
2026-03-30	14.6000	14.6000	12.5000	12.5000	-17.328%	8	1,271	+490.400%
2026-03-27	16.5000	17.0000	15.0900	15.1200	-30.000%	28	1,270	+388.095%
2026-03-26	23.5200	25.3000	21.6000	21.6000	-1.460%	33	1,264	+241.667%
2026-03-25	15.7500	25.0000	15.7500	21.9200	+118.981%	46	1,254	+236.679%
2026-03-24	10.9400	10.9400	10.0100	10.0100	-1.379%	2	1,250	+637.263%
2026-03-23	10.4800	10.7500	10.1500	10.1500	+0.895%	6	1,249	+627.094%
2026-03-20	11.8500	11.8500	9.8000	10.0600	+25.593%	102	1,243	+633.598%
2026-03-18	8.0100	8.0100	8.0100	8.0100	+26.142%	1	1,217	+821.348%
2026-03-16	6.3500	6.3500	6.3500	6.3500	+24.510%	2	1,216	+1,062.205%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-17.742%	1	1,216	+1,347.059%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-2.362%	22	1,215	+1,090.323%
2026-03-10	5.8500	6.3500	5.8500	6.3500	+10.435%	2	1,195	+1,062.205%
2026-03-09	5.0000	5.7500	5.0000	5.7500	-1.709%	6	1,193	+1,183.478%
2026-03-06	6.1000	6.1000	5.8500	5.8500	-16.429%	4	1,190	+1,161.538%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-7.895%	10	1,187	+954.286%
2026-03-04	7.3000	7.7000	7.2500	7.6000	+11.111%	8	1,187	+871.053%
2026-03-03	6.3700	6.8600	6.3700	6.8400	-7.317%	65	1,187	+978.947%
2026-03-02	7.9700	7.9700	7.3500	7.3800	-13.176%	189	1,135	+900.000%
2026-02-27	8.5000	8.5000	8.5000	8.5000	-5.556%	2	1,132	+768.235%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-13.876%	1	1,132	+720.000%
2026-02-25	9.3600	10.5300	9.3600	10.4500	+12.973%	51	1,132	+606.220%
2026-02-24	9.6600	9.6600	9.1000	9.2500	+16.352%	48	1,132	+697.838%
2026-02-20	8.4500	8.8500	7.9500	7.9500	-10.674%	4	1,101	+828.302%
2026-02-17	8.9000	8.9000	8.9000	8.9000	+1.367%	1	1,100	+729.213%
2026-02-13	9.0000	9.0000	8.7800	8.7800	-1.348%	4	1,101	+740.547%
2026-02-12	8.9000	8.9000	8.9000	8.9000	-5.820%	1	1,101	+729.213%
2026-02-11	10.0500	10.0500	9.4500	9.4500	+1.070%	6	1,101	+680.952%
2026-02-10	9.3900	9.3900	9.3500	9.3500	+7.102%	2	1,099	+689.305%
2026-02-09	8.2000	8.7300	8.0500	8.7300	+0.345%	10	1,099	+745.361%
2026-02-06	8.5000	8.7000	8.5000	8.7000	+45.000%	6	1,099	+748.276%
2026-02-05	4.5000	6.0000	4.5000	6.0000	+20.482%	5	1,099	+1,130.000%
2026-02-04	4.7000	4.9800	4.7000	4.9800	-0.200%	3	1,097	+1,381.928%
2026-02-03	4.9900	4.9900	4.9900	4.9900	-2.157%	5	1,096	+1,378.958%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-2.672%	2	1,096	+1,347.059%
2026-01-29	5.1600	5.2400	5.1600	5.2400	-14.935%	4	1,096	+1,308.397%
2026-01-28	6.1600	6.1600	6.1600	6.1600	-10.725%	15	1,094	+1,098.052%
2026-01-27	7.5200	7.8000	6.9000	6.9000	0.000%	10	1,094	+969.565%
2026-01-26	7.0000	7.0000	6.9000	6.9000	-3.497%	26	1,095	+969.565%
2026-01-23	8.8200	8.8200	7.0100	7.1500	-20.556%	63	1,107	+932.168%
2026-01-22	8.9900	9.0000	8.9900	9.0000	+21.951%	2	1,125	+720.000%
2026-01-21	6.9000	7.5500	6.9000	7.3800	+48.790%	408	1,124	+900.000%
2026-01-15	5.2000	5.3500	4.9600	4.9600	+16.432%	41	797	+1,387.903%
2026-01-14	4.7800	4.7800	4.2600	4.2600	-11.250%	2	770	+1,632.394%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-40.000%	1	771	+1,437.500%
2026-01-05	8.1800	8.1800	7.5000	8.0000	+16.788%	3	770	+822.500%
2026-01-02	6.3500	7.1000	6.3500	6.8500	+21.239%	695	770	+977.372%
2025-12-31	5.3000	5.6500	5.3000	5.6500	+9.073%	4	834	+1,206.195%
2025-12-29	5.1800	5.1800	5.1800	5.1800	-9.123%	2	834	+1,324.710%
2025-12-26	5.7000	5.7000	5.7000	5.7000	-2.564%	14	832	+1,194.737%
2025-12-23	5.8500	5.8500	5.8500	5.8500	-5.645%	1	846	+1,161.538%
2025-12-22	6.2000	6.2000	6.2000	6.2000	-12.676%	5	847	+1,090.323%
2025-12-17	7.3500	7.3500	7.1000	7.1000	-35.630%	11	847	+939.437%
2025-12-15	10.9500	11.0300	10.9500	11.0300	-26.467%	2	843	+569.084%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-14.918%	1	844	+392.000%
2025-12-05	17.6300	17.6300	17.6300	17.6300	+3.099%	6	844	+318.605%
2025-12-04	17.1000	17.1000	17.1000	17.1000	+5.037%	1	844	+331.579%
2025-12-02	16.2800	16.2800	16.2800	16.2800	+3.694%	4	844	+353.317%
2025-11-25	15.7000	15.7000	15.7000	15.7000	-7.647%	4	844	+370.064%
2025-11-21	17.0000	17.0000	17.0000	17.0000	-7.104%	1	848	+334.118%
2025-11-20	16.8000	18.7400	16.8000	18.3000	-2.660%	43	848	+303.279%
2025-11-18	18.8000	18.8000	18.8000	18.8000	-7.526%	1	839	+292.553%
2025-11-14	19.1500	20.3300	18.0000	20.3300	-0.441%	11	839	+263.010%
2025-11-13	20.4200	20.4200	20.4200	20.4200	-18.156%	1	844	+261.410%
2025-11-07	24.9500	24.9500	24.9500	24.9500	-19.516%	2	844	+195.792%
2025-11-06	31.0000	31.0000	31.0000	31.0000	-18.421%	1	844	+138.065%
2025-11-03	38.0000	38.0000	38.0000	38.0000	+3.825%	1	844	+94.211%
2025-10-30	37.0000	37.0000	36.6000	36.6000	-13.167%	10	844	+101.639%
2025-10-28	40.9000	42.1500	40.9000	42.1500	-8.170%	2	834	+75.089%
2025-10-27	45.9000	45.9000	45.9000	45.9000	+14.750%	1	835	+60.784%
2025-10-24	40.0000	40.0000	40.0000	40.0000	+11.111%	1	835	+84.500%
2025-10-22	36.0000	36.0000	36.0000	36.0000	-11.155%	1	836	+105.000%
2025-10-20	40.3800	40.5200	40.3800	40.5200	+13.820%	3	836	+82.132%
2025-10-17	36.5500	36.5500	35.6000	35.6000	-17.745%	2	836	+107.303%
2025-10-16	42.5000	43.2800	41.3000	43.2800	+7.341%	5	837	+70.518%
2025-10-15	39.7500	40.3800	39.1500	40.3200	-10.599%	11	839	+83.036%
2025-10-14	42.0000	45.5000	42.0000	45.1000	+45.016%	14	831	+63.636%
2025-10-10	31.1000	31.1000	31.1000	31.1000	-18.265%	10	819	+137.299%
2025-10-09	38.0500	38.0500	38.0500	38.0500	+15.303%	8	824	+93.955%
2025-10-08	33.0000	33.0000	33.0000	33.0000	+1.382%	10	818	+123.636%
2025-10-07	32.0000	32.5500	29.0000	32.5500	+5.442%	21	814	+126.728%
2025-10-06	31.3500	31.3500	30.4500	30.8700	+16.491%	31	814	+139.067%
2025-10-02	26.5000	26.5000	26.5000	26.5000	+24.706%	1	815	+178.491%
2025-09-24	21.3000	21.3000	21.2500	21.2500	+5.721%	14	815	+247.294%
2025-09-23	21.0000	21.0000	20.1000	20.1000	-6.075%	30	814	+267.164%
2025-09-19	21.4000	21.4000	21.4000	21.4000	-17.850%	1	788	+244.860%
2025-09-16	26.0500	26.0500	26.0500	26.0500	+0.813%	3	787	+183.301%
2025-09-15	25.8400	25.8400	25.8400	25.8400	+5.902%	1	787	+185.604%
2025-09-12	24.4000	24.4000	24.4000	24.4000	-8.063%	1	787	+202.459%
2025-09-10	23.0000	26.5400	23.0000	26.5400	+43.073%	6	787	+178.071%
2025-09-09	18.5500	18.5500	18.5500	18.5500	+22.200%	4	786	+297.844%
2025-09-02	16.2000	16.2000	15.1800	15.1800	-17.275%	2	786	+386.166%
2025-08-29	18.3500	18.3500	18.3500	18.3500	+12.577%	1	784	+302.180%
2025-08-21	16.3000	16.3000	16.3000	16.3000	-7.910%	4	784	+352.761%
2025-08-19	20.7000	20.7000	17.7000	17.7000	-10.606%	6	784	+316.949%
2025-08-14	19.8000	19.8000	19.8000	19.8000	-2.463%	4	782	+272.727%
2025-08-11	20.3000	20.3000	20.3000	20.3000	-17.647%	4	782	+263.547%
2025-07-31	22.8000	25.0000	22.8000	24.6500	-32.131%	4	782	+199.391%
2025-07-29	36.3200	36.3200	36.3200	36.3200	+2.802%	1	780	+103.194%
2025-07-21	35.3300	35.3300	35.3300	35.3300	+18.836%	3	781	+108.888%
2025-07-16	30.3900	30.3900	29.7300	29.7300	+16.133%	2	778	+148.234%
2025-07-14	25.7500	25.7500	25.6000	25.6000	-7.714%	750	778	+188.281%
2025-07-07	27.7400	27.7400	27.7400	27.7400	-17.120%	1	29	+166.042%
2025-07-02	33.0000	33.4700	33.0000	33.4700	-13.559%	2	30	+120.496%
2025-06-26	38.7200	38.7200	38.7200	38.7200	+7.825%	1	29	+90.599%
2025-06-24	35.9100	35.9100	35.9100	35.9100	+60.743%	3	28	+105.514%
2025-06-03	22.3400	22.3400	22.3400	22.3400	+41.392%	1	28	+230.349%
2025-04-25	16.0000	16.0000	15.8000	15.8000	+10.490%	60	27	+367.089%
2025-04-23	14.2000	14.3000	14.2000	14.3000	+44.153%	30	35	+416.084%
2025-04-09	9.9200	9.9200	9.9200	9.9200	-33.867%	2	5	+643.952%
2025-04-01	15.0000	15.0000	15.0000	15.0000	-0.662%	1	3	+392.000%
2025-03-31	15.1000	15.1000	15.1000	15.1000	-24.235%	1	2	+388.742%
2025-03-11	19.9300	19.9300	19.9300	19.9300	-12.357%	1	1	+270.296%
2025-03-03	22.7400	22.7400	22.7400	22.7400	-57.376%	1	2	+224.538%
2025-02-05	53.5000	53.5000	53.3500	53.3500	0.000%	2	1	+38.332%

.dark-mode .nVyS1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nVyS1P{ 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