Dark

ARM20260918C180
ARM Sep 18 2026 180.00 Call (ARM260918C00180000)
option OPRA

EOD

Aug 19, 2026

75.05-25.686%(-25.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	75.0500	75.0500	75.0500	75.0500	-25.686%	1	386	0.000%
2026-08-13	103.3800	103.3800	100.9900	100.9900	+8.219%	6	391	-25.686%
2026-08-04	93.3100	93.3200	93.3100	93.3200	+39.325%	3	391	-19.578%
2026-07-30	66.9800	66.9800	66.9800	66.9800	+11.633%	1	394	+12.048%
2026-07-29	61.0000	61.0000	60.0000	60.0000	-32.394%	2	394	+25.083%
2026-07-24	88.7500	88.7500	88.7500	88.7500	-3.354%	1	394	-15.437%
2026-07-17	92.0000	92.0000	91.8300	91.8300	-11.702%	13	394	-18.273%
2026-07-15	104.0000	104.0000	104.0000	104.0000	-7.308%	3	381	-27.837%
2026-07-14	125.0000	125.0000	112.2000	112.2000	-25.931%	2	384	-33.111%
2026-07-10	151.4800	151.4800	151.4800	151.4800	+19.605%	9	384	-50.456%
2026-07-08	126.6500	126.6500	126.6500	126.6500	-1.240%	1	384	-40.742%
2026-07-07	132.2500	132.2500	128.2400	128.2400	-15.919%	6	385	-41.477%
2026-07-02	152.5200	152.5200	152.5200	152.5200	-43.463%	1	386	-50.793%
2026-06-18	274.1200	274.1200	263.7900	269.7700	+15.657%	21	386	-72.180%
2026-06-17	233.2500	233.2500	233.2500	233.2500	+57.304%	1	386	-67.824%
2026-06-10	148.2800	148.2800	148.2800	148.2800	-0.563%	2	386	-49.386%
2026-06-09	132.6400	149.1200	132.0000	149.1200	-16.272%	9	388	-49.671%
2026-06-08	178.1000	178.1000	178.1000	178.1000	+5.353%	2	388	-57.861%
2026-06-05	176.7700	176.7700	169.0500	169.0500	-29.356%	45	388	-55.605%
2026-06-02	227.0000	239.3000	227.0000	239.3000	-1.381%	3	412	-68.638%
2026-06-01	242.6500	242.6500	242.6500	242.6500	+39.534%	1	413	-69.071%
2026-05-28	166.9500	174.0000	166.9500	173.9000	+24.214%	17	414	-56.843%
2026-05-27	140.0000	140.0000	140.0000	140.0000	-5.265%	10	417	-46.393%
2026-05-26	134.4800	147.8500	134.4700	147.7800	+6.662%	66	407	-49.215%
2026-05-22	133.9200	138.5500	133.9200	138.5500	+11.554%	5	428	-45.832%
2026-05-21	120.6600	124.2000	120.6600	124.2000	+39.786%	2	430	-39.573%
2026-05-20	82.8500	88.8500	82.8500	88.8500	+66.417%	2	430	-15.532%
2026-05-15	54.1800	54.1800	53.3900	53.3900	-11.239%	3	431	+40.569%
2026-05-14	60.1500	60.1500	60.0600	60.1500	+15.451%	8	431	+24.771%
2026-05-08	52.0500	52.1000	52.0500	52.1000	-11.725%	2	423	+44.050%
2026-05-07	59.0200	59.0200	59.0200	59.0200	-22.526%	1	423	+27.160%
2026-05-06	72.4000	76.1800	72.4000	76.1800	+54.837%	4	423	-1.483%
2026-05-05	49.2000	49.2000	49.2000	49.2000	+4.127%	2	426	+52.541%
2026-05-04	47.2500	47.2500	47.2500	47.2500	-0.694%	5	428	+58.836%
2026-04-28	46.5400	47.5800	46.4400	47.5800	-17.966%	4	428	+57.734%
2026-04-27	58.1000	58.1500	57.6500	58.0000	-21.600%	195	429	+29.397%
2026-04-24	67.4500	75.9300	65.8000	73.9800	+49.003%	147	591	+1.446%
2026-04-23	44.8000	54.5000	44.8000	49.6500	+19.265%	14	670	+51.158%
2026-04-22	31.3000	41.6300	31.2700	41.6300	+55.336%	60	674	+80.279%
2026-04-21	29.0500	29.7900	26.7000	26.8000	-1.216%	30	656	+180.037%
2026-04-20	22.7500	27.1300	21.4500	27.1300	+20.578%	18	656	+176.631%
2026-04-17	21.2500	22.5000	21.2500	22.5000	+9.117%	3	653	+233.556%
2026-04-16	18.4200	21.5000	18.4200	20.6200	+19.191%	107	652	+263.967%
2026-04-15	17.9000	18.2000	16.8000	17.3000	-7.733%	46	553	+333.815%
2026-04-14	19.3800	19.3800	18.0000	18.7500	+15.456%	147	516	+300.267%
2026-04-10	16.2400	16.2400	16.2400	16.2400	+21.557%	1	380	+362.131%
2026-04-09	12.6500	13.3600	12.6500	13.3600	+1.597%	6	380	+461.751%
2026-04-08	14.2800	14.2800	13.1000	13.1500	+24.057%	23	379	+470.722%
2026-04-07	12.0000	12.0000	10.6000	10.6000	-31.258%	6	375	+608.019%
2026-04-06	15.4200	15.4200	15.4200	15.4200	+8.592%	1	375	+386.706%
2026-04-02	14.9300	14.9300	14.0700	14.2000	+1.068%	6	370	+428.521%
2026-03-31	12.2100	14.0500	12.2100	14.0500	+43.367%	6	370	+434.164%
2026-03-30	12.4900	12.4900	9.8000	9.8000	-23.016%	3	367	+665.816%
2026-03-27	13.4800	13.4800	12.7300	12.7300	-24.451%	4	366	+489.552%
2026-03-26	20.3700	21.1600	16.8500	16.8500	-9.409%	46	366	+345.401%
2026-03-25	15.0000	20.4600	15.0000	18.6000	+109.932%	82	409	+303.495%
2026-03-24	10.0000	10.2000	8.8600	8.8600	+4.235%	15	449	+747.065%
2026-03-23	8.5500	8.5500	8.1000	8.5000	+8.974%	10	449	+782.941%
2026-03-20	9.1000	9.1000	7.8000	7.8000	+26.829%	153	442	+862.179%
2026-03-19	6.1500	6.1500	6.1500	6.1500	-2.381%	1	305	+1,120.325%
2026-03-18	6.0000	6.3000	6.0000	6.3000	+23.529%	5	304	+1,091.270%
2026-03-16	4.6500	5.1000	4.6500	5.1000	+25.926%	2	307	+1,371.569%
2026-03-13	3.8300	4.0500	3.8300	4.0500	+4.651%	10	305	+1,753.086%
2026-03-12	4.1000	4.1000	3.8700	3.8700	-6.747%	25	305	+1,839.276%
2026-03-09	4.0000	4.2000	3.9500	4.1500	-27.193%	8	315	+1,708.434%
2026-03-03	5.2800	5.7100	5.2500	5.7000	-2.896%	60	312	+1,216.667%
2026-03-02	5.8800	5.9000	5.4400	5.8700	-21.102%	192	272	+1,178.535%
2026-02-25	7.4400	7.4400	7.4400	7.4400	-5.942%	40	116	+908.737%
2026-02-24	7.8200	8.1700	7.7800	7.9100	+7.913%	114	116	+848.799%
2026-02-20	6.9700	7.3600	6.9700	7.3300	+0.274%	8	106	+923.874%
2026-02-18	7.7000	7.7000	7.3100	7.3100	-3.307%	4	106	+926.676%
2026-02-13	7.5600	7.5600	7.5600	7.5600	-7.805%	2	108	+892.725%
2026-02-10	8.8100	8.8100	8.2000	8.2000	+17.986%	5	108	+815.244%
2026-02-09	6.9500	6.9500	6.9500	6.9500	+41.837%	30	108	+979.856%
2026-02-05	4.3000	4.9000	4.3000	4.9000	+17.506%	2	78	+1,431.633%
2026-02-04	3.9400	4.5500	3.9400	4.1700	+6.923%	6	77	+1,699.760%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-4.878%	2	83	+1,824.359%
2026-02-02	4.0000	4.1000	4.0000	4.1000	-8.889%	3	81	+1,730.488%
2026-01-29	4.4000	4.5000	4.3700	4.5000	-35.714%	5	80	+1,567.778%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+28.440%	1	78	+972.143%
2026-01-21	6.2300	6.2300	5.4500	5.4500	+32.927%	2	77	+1,277.064%
2026-01-20	4.1000	4.1000	4.1000	4.1000	-0.485%	2	76	+1,730.488%
2026-01-15	4.1200	4.1200	4.1200	4.1200	-16.768%	1	74	+1,721.602%
2026-01-12	5.5500	5.5500	4.5500	4.9500	0.000%	8	75	+1,416.162%
2026-01-09	5.7000	5.7000	4.9500	4.9500	-13.913%	2	80	+1,416.162%
2026-01-08	5.7500	5.7500	5.7500	5.7500	-0.862%	1	80	+1,205.217%
2026-01-07	6.0000	6.0000	5.6500	5.8000	+2.655%	56	81	+1,193.966%
2026-01-06	5.7000	5.7000	5.6500	5.6500	-22.603%	6	65	+1,228.319%
2026-01-05	7.3000	7.3000	7.3000	7.3000	+43.137%	5	63	+928.082%
2026-01-02	5.1000	5.1000	5.1000	5.1000	-40.000%	1	63	+1,371.569%
2025-12-15	10.2500	10.2500	8.5000	8.5000	-44.913%	3	62	+782.941%
2025-12-05	15.4300	15.4300	15.4300	15.4300	+25.447%	1	64	+386.390%
2025-11-25	12.3000	12.3000	12.3000	12.3000	-18.000%	2	65	+510.163%
2025-11-24	15.0000	15.0000	15.0000	15.0000	+1.010%	1	67	+400.333%
2025-11-20	14.8500	14.8500	14.8500	14.8500	-14.655%	1	66	+405.387%
2025-11-18	17.4000	17.4000	17.4000	17.4000	-10.309%	2	66	+331.322%
2025-11-17	19.4000	19.4000	19.4000	19.4000	+6.593%	2	66	+286.856%
2025-11-13	18.2000	18.2000	18.2000	18.2000	-17.273%	2	64	+312.363%
2025-11-12	22.0000	22.0000	22.0000	22.0000	+4.762%	2	64	+241.136%
2025-11-11	21.0000	21.0000	21.0000	21.0000	-4.545%	2	64	+257.381%
2025-11-07	22.8500	22.8500	22.0000	22.0000	-25.424%	2	64	+241.136%
2025-11-06	29.5000	29.5000	29.5000	29.5000	+5.357%	1	64	+154.407%
2025-11-05	28.0000	28.0000	28.0000	28.0000	-21.656%	1	64	+168.036%
2025-10-31	35.8200	35.8200	35.7200	35.7400	-16.593%	3	64	+109.989%
2025-10-27	40.3800	42.8500	40.3800	42.8500	+20.399%	2	60	+75.146%
2025-10-24	35.5900	35.5900	35.5900	35.5900	-2.091%	1	60	+110.874%
2025-10-20	36.3500	36.3500	36.3500	36.3500	+7.069%	8	60	+106.465%
2025-10-17	33.9500	33.9500	33.9500	33.9500	-5.904%	15	52	+121.060%
2025-10-15	36.0800	36.0800	36.0800	36.0800	-6.890%	1	61	+108.010%
2025-10-14	43.2000	43.2000	38.7500	38.7500	+25.000%	6	60	+93.677%
2025-10-13	31.0000	31.0000	31.0000	31.0000	-15.301%	1	61	+142.097%
2025-10-10	36.6000	36.6000	36.6000	36.6000	+0.966%	1	62	+105.055%
2025-10-09	35.8000	36.2700	35.8000	36.2500	+5.072%	17	62	+107.034%
2025-10-08	33.5000	34.5000	33.5000	34.5000	+18.884%	2	47	+117.536%
2025-10-07	29.0200	29.0200	29.0200	29.0200	+11.188%	1	46	+158.615%
2025-10-06	25.2000	26.1000	25.2000	26.1000	+16.518%	6	46	+187.548%
2025-10-01	18.3000	22.4000	18.3000	22.4000	+14.872%	13	41	+235.045%
2025-09-18	19.5000	19.5000	19.5000	19.5000	-2.743%	1	50	+284.872%
2025-09-12	21.4500	21.4500	20.0500	20.0500	-19.478%	5	51	+274.314%
2025-09-11	24.9000	24.9000	24.9000	24.9000	+11.310%	1	47	+201.406%
2025-09-10	22.1400	22.3700	22.1400	22.3700	+41.582%	2	47	+235.494%
2025-09-09	15.8000	15.8000	15.8000	15.8000	+10.335%	1	46	+375.000%
2025-09-05	14.3100	14.7300	14.3100	14.3200	+3.468%	6	46	+424.092%
2025-09-04	13.6900	13.8400	13.6900	13.8400	+5.810%	2	50	+442.269%
2025-09-03	13.5000	13.5000	13.0800	13.0800	+4.223%	4	49	+473.777%
2025-09-02	12.5500	12.5500	12.5500	12.5500	-25.431%	1	47	+498.008%
2025-08-27	16.8300	16.8300	16.8300	16.8300	+2.936%	1	47	+345.930%
2025-08-15	16.3400	16.3500	16.3400	16.3500	-4.274%	2	47	+359.021%
2025-08-14	17.0800	17.0800	17.0800	17.0800	-6.360%	1	47	+339.403%
2025-08-12	18.6100	18.6100	17.7000	18.2400	+6.047%	31	47	+311.458%
2025-08-08	17.3500	17.3500	16.9900	17.2000	+8.517%	21	58	+336.337%
2025-08-06	15.8500	15.8500	15.8500	15.8500	-6.710%	1	40	+373.502%
2025-08-05	16.9900	16.9900	16.9900	16.9900	-15.050%	3	41	+341.730%
2025-07-31	22.6000	22.6000	20.0000	20.0000	-39.024%	3	41	+275.250%
2025-07-28	32.8000	32.8000	32.8000	32.8000	+0.306%	1	41	+128.811%
2025-07-25	30.8400	32.7000	30.8400	32.7000	+9.916%	2	40	+129.511%
2025-07-23	29.7500	29.7500	29.7500	29.7500	+4.276%	1	38	+152.269%
2025-07-22	28.3500	28.5300	28.3500	28.5300	-11.177%	2	38	+163.056%
2025-07-21	32.8500	32.8500	32.1200	32.1200	+19.583%	2	38	+133.655%
2025-07-09	26.8600	26.8600	26.8600	26.8600	+6.799%	1	37	+179.412%
2025-07-07	25.1500	25.1500	25.1500	25.1500	-33.218%	1	37	+198.410%
2025-06-27	37.5200	37.6600	37.5200	37.6600	+19.215%	4	37	+99.283%
2025-06-24	31.5900	31.5900	31.5900	31.5900	+13.023%	2	33	+137.575%
2025-06-18	27.9500	27.9500	27.9500	27.9500	+13.479%	3	33	+168.515%
2025-06-12	24.6300	24.6300	24.6300	24.6300	+26.308%	1	33	+204.710%
2025-05-29	19.9000	19.9000	19.5000	19.5000	+101.031%	2	33	+284.872%
2025-04-17	9.7000	9.7000	9.7000	9.7000	-23.922%	1	33	+673.711%
2025-04-11	12.7500	12.7500	12.7500	12.7500	-24.823%	2	33	+488.627%
2025-03-26	16.9600	16.9600	16.9600	16.9600	-13.469%	1	32	+342.512%
2025-03-18	19.6000	19.6000	19.6000	19.6000	-0.508%	1	32	+282.908%
2025-03-14	19.7000	19.7000	19.7000	19.7000	-55.339%	40	32	+280.964%
2025-02-11	44.1100	44.1100	44.1100	44.1100	+0.570%	10	32	+70.143%
2025-02-10	43.8600	43.8600	43.8600	43.8600	-13.661%	10	32	+71.113%
2025-02-05	49.8500	50.8000	49.7500	50.8000	+18.692%	22	22	+47.736%
2025-02-03	42.8500	42.8500	42.8000	42.8000	0.000%	2	1	+75.350%

.dark-mode .cnRhKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnRhKt{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918C180ARM Sep 18 2026 180.00 Call (ARM260918C00180000)option OPRA

ARM20260918C180
ARM Sep 18 2026 180.00 Call (ARM260918C00180000)
option OPRA