Dark

ARM20260918C200
ARM Sep 18 2026 200.00 Call (ARM260918C00200000)
option OPRA

EOD

Jun 30, 2026

160.08+18.754%(+25.28)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	167.5500	167.7500	160.0800	160.0800	+18.754%	76	450	0.000%
2026-06-29	118.1000	134.8000	118.1000	134.8000	-7.513%	2	385	+18.754%
2026-06-26	144.9100	145.7500	143.8000	145.7500	-10.851%	5	385	+9.832%
2026-06-25	163.4900	163.4900	163.4900	163.4900	+2.624%	1	388	-2.086%
2026-06-24	159.3100	159.3100	159.3100	159.3100	-11.000%	1	387	+0.483%
2026-06-23	178.4000	179.0000	178.4000	179.0000	-17.264%	4	387	-10.570%
2026-06-22	229.7700	229.7700	216.3500	216.3500	-14.856%	2	390	-26.009%
2026-06-18	254.1000	254.1000	254.1000	254.1000	+11.663%	1	390	-37.001%
2026-06-17	231.7400	232.4900	227.5600	227.5600	+26.422%	8	390	-29.654%
2026-06-12	180.0000	180.0000	180.0000	180.0000	+20.805%	10	396	-11.067%
2026-06-11	149.0000	149.0000	149.0000	149.0000	+7.971%	3	396	+7.436%
2026-06-10	138.0000	138.0000	138.0000	138.0000	+16.910%	2	394	+16.000%
2026-06-09	126.0000	126.0000	118.0400	118.0400	-22.571%	17	394	+35.615%
2026-06-05	168.0000	168.0000	152.4500	152.4500	-19.894%	29	392	+5.005%
2026-06-04	190.3200	190.3200	190.3100	190.3100	-12.481%	2	389	-15.885%
2026-06-03	217.5000	217.5000	217.4500	217.4500	-6.401%	20	390	-26.383%
2026-06-02	200.0000	232.3200	200.0000	232.3200	+6.048%	12	391	-31.095%
2026-06-01	220.3000	220.3000	204.6100	219.0700	+32.505%	3	381	-26.927%
2026-05-29	160.0000	165.6500	160.0000	165.3300	+4.991%	52	382	-3.175%
2026-05-28	147.2500	158.3500	147.2500	157.4700	+17.078%	19	430	+1.657%
2026-05-26	135.0000	135.4500	133.7000	134.5000	+10.700%	83	444	+19.019%
2026-05-22	114.3500	131.0800	114.3500	121.5000	+6.486%	10	453	+31.753%
2026-05-21	87.5000	114.1000	87.5000	114.1000	+51.487%	20	467	+40.298%
2026-05-20	65.0000	80.4000	65.0000	75.3200	+46.423%	23	467	+112.533%
2026-05-19	46.5000	51.4400	45.7700	51.4400	+31.258%	7	465	+211.198%
2026-05-18	38.0000	40.9500	38.0000	39.1900	-6.064%	14	465	+308.472%
2026-05-15	45.5000	45.5000	41.2200	41.7200	-13.695%	16	465	+283.701%
2026-05-14	45.0000	48.6000	45.0000	48.3400	+1.299%	20	469	+231.154%
2026-05-13	40.3400	47.7200	40.3400	47.7200	+29.850%	17	441	+235.457%
2026-05-12	37.2000	37.2000	36.3000	36.7500	-14.773%	72	441	+335.592%
2026-05-11	42.1600	43.1200	40.7600	43.1200	-0.301%	64	441	+271.243%
2026-05-08	48.8300	48.8300	43.2500	43.2500	+2.732%	16	466	+270.127%
2026-05-07	48.5500	49.7100	41.5600	42.1000	-33.649%	123	472	+280.238%
2026-05-06	54.2900	65.0000	52.0000	63.4500	+45.695%	143	357	+152.293%
2026-05-05	44.0000	44.0000	40.1500	43.5500	+12.824%	10	358	+267.577%
2026-05-04	39.5000	39.8300	36.9900	38.6000	-12.472%	32	363	+314.715%
2026-05-01	44.1000	44.1000	44.1000	44.1000	-4.649%	1	349	+262.993%
2026-04-30	40.7000	47.5500	40.7000	46.2500	+16.822%	55	349	+246.119%
2026-04-29	34.2900	39.5900	34.2900	39.5900	+5.573%	21	369	+304.345%
2026-04-28	35.9900	41.0000	35.8500	37.5000	-23.156%	163	362	+326.880%
2026-04-27	54.0000	54.0000	45.6800	48.8000	-22.441%	14	460	+228.033%
2026-04-24	50.6500	63.4800	50.6500	62.9200	+52.349%	168	457	+154.418%
2026-04-23	32.6900	43.1200	31.7000	41.3000	+26.687%	82	424	+287.603%
2026-04-22	22.5000	33.3500	22.5000	32.6000	+69.351%	167	386	+391.043%
2026-04-21	19.9400	22.2000	19.2500	19.2500	-1.484%	21	396	+731.584%
2026-04-20	18.0000	19.5800	18.0000	19.5400	+22.354%	77	396	+719.243%
2026-04-17	15.0000	16.1900	14.2500	15.9700	+12.070%	36	377	+902.379%
2026-04-16	12.5500	15.3000	12.5500	14.2500	+21.691%	77	370	+1,023.368%
2026-04-15	12.7000	12.7000	11.7100	11.7100	-8.872%	13	363	+1,267.037%
2026-04-14	13.1000	13.4500	12.8500	12.8500	+4.049%	25	361	+1,145.759%
2026-04-13	10.2800	12.3500	10.0500	12.3500	+33.514%	20	344	+1,196.194%
2026-04-10	11.1000	12.0000	9.2500	9.2500	+2.097%	11	330	+1,630.595%
2026-04-08	9.0600	9.0600	9.0600	9.0600	+31.304%	1	326	+1,666.887%
2026-04-07	6.9000	6.9000	6.9000	6.9000	-27.215%	1	326	+2,220.000%
2026-04-06	9.4800	9.4800	9.4800	9.4800	-1.250%	1	327	+1,588.608%
2026-04-02	9.8500	9.9500	9.6000	9.6000	-20.332%	22	314	+1,567.500%
2026-04-01	12.0000	12.1000	12.0000	12.0500	+24.227%	3	314	+1,228.465%
2026-03-31	7.5000	9.7000	7.5000	9.7000	+50.388%	15	315	+1,550.309%
2026-03-30	7.7000	7.8000	6.4000	6.4500	-48.234%	8	319	+2,381.860%
2026-03-26	15.2800	15.2800	12.4600	12.4600	-7.015%	5	316	+1,184.751%
2026-03-25	9.8000	15.5900	9.8000	13.4000	+141.441%	351	313	+1,094.627%
2026-03-24	5.5500	5.5500	5.5500	5.5500	-0.893%	2	206	+2,784.324%
2026-03-23	5.6000	5.6000	5.6000	5.6000	+5.660%	1	204	+2,758.571%
2026-03-20	5.0000	5.3000	5.0000	5.3000	+45.205%	3	203	+2,920.377%
2026-03-18	3.6500	3.6500	3.6500	3.6500	-1.351%	4	200	+4,285.753%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+14.907%	1	204	+4,226.486%
2026-03-16	3.2200	3.2200	3.2200	3.2200	+11.034%	17	204	+4,871.429%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-25.641%	26	221	+5,420.000%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-23.529%	2	223	+4,004.615%
2026-02-26	5.1000	5.1000	5.1000	5.1000	-4.673%	1	223	+3,038.824%
2026-02-25	5.5000	5.5000	5.3000	5.3500	+24.419%	9	217	+2,892.150%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-6.926%	2	217	+3,622.791%
2026-02-12	4.6200	4.6200	4.6200	4.6200	-18.519%	2	217	+3,364.935%
2026-02-10	5.1600	5.7000	5.1600	5.6700	+28.281%	4	219	+2,723.280%
2026-02-09	4.4200	4.4200	4.4200	4.4200	-10.707%	1	219	+3,521.719%
2026-02-06	4.0800	4.9500	3.8500	4.9500	+53.727%	36	219	+3,133.939%
2026-02-05	2.8000	3.2200	2.8000	3.2200	+24.324%	5	215	+4,871.429%
2026-02-04	2.5900	2.5900	2.5900	2.5900	-6.498%	5	215	+6,080.695%
2026-02-03	2.9400	2.9400	2.7700	2.7700	-9.772%	23	210	+5,679.061%
2026-01-29	3.2500	3.2500	3.0700	3.0700	-18.133%	42	220	+5,114.332%
2026-01-28	3.7500	3.7500	3.7500	3.7500	-5.063%	9	220	+4,168.800%
2026-01-27	4.0000	4.0000	3.9500	3.9500	-1.250%	5	212	+3,952.658%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-11.111%	2	212	+3,902.000%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-10.000%	2	212	+3,457.333%
2026-01-22	5.2500	5.6000	5.0000	5.0000	+17.647%	9	212	+3,101.600%
2026-01-21	3.9000	4.2500	3.9000	4.2500	+45.051%	2	213	+3,666.588%
2026-01-20	2.7900	2.9300	2.7900	2.9300	-2.333%	3	213	+5,363.481%
2026-01-15	3.1000	3.3000	3.0000	3.0000	+17.188%	12	213	+5,236.000%
2026-01-14	2.6000	2.6000	2.5600	2.5600	-13.220%	2	212	+6,153.125%
2026-01-13	2.9700	2.9700	2.7500	2.9500	-14.493%	10	211	+5,326.441%
2026-01-12	3.4500	3.4500	3.4500	3.4500	-10.156%	1	208	+4,540.000%
2026-01-09	3.8400	3.8400	3.8400	3.8400	-6.341%	1	208	+4,068.750%
2026-01-07	4.1000	4.1000	4.1000	4.1000	-6.818%	30	208	+3,804.390%
2026-01-05	4.4000	4.4000	4.4000	4.4000	+44.262%	5	178	+3,538.182%
2025-12-30	3.0500	3.0500	3.0500	3.0500	-6.154%	1	178	+5,148.525%
2025-12-29	3.0600	3.2500	3.0600	3.2500	+0.619%	6	178	+4,825.538%
2025-12-26	3.2300	3.2300	3.2300	3.2300	-7.714%	1	173	+4,856.037%
2025-12-22	3.8500	3.8500	3.5000	3.5000	+16.667%	4	172	+4,473.714%
2025-12-19	4.1000	4.1000	3.0000	3.0000	-30.233%	9	176	+5,236.000%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+13.158%	1	176	+3,622.791%
2025-12-17	3.8000	3.8000	3.8000	3.8000	-24.152%	1	176	+4,112.632%
2025-12-16	5.0500	5.5000	5.0100	5.0100	-19.840%	21	175	+3,095.210%
2025-12-15	6.0000	6.2500	6.0000	6.2500	-40.419%	2	182	+2,461.280%
2025-11-26	10.4900	10.4900	10.4900	10.4900	-16.414%	30	168	+1,426.025%
2025-11-18	12.6000	12.6000	12.5500	12.5500	-15.203%	4	168	+1,175.538%
2025-11-17	14.1000	14.8000	14.1000	14.8000	+3.424%	11	169	+981.622%
2025-11-14	14.3100	14.3100	14.3100	14.3100	+4.453%	1	169	+1,018.658%
2025-11-13	15.8000	15.8000	13.7000	13.7000	-19.412%	5	168	+1,068.467%
2025-11-12	17.0000	17.0000	17.0000	17.0000	-16.626%	1	169	+841.647%
2025-11-10	20.3900	20.3900	20.3900	20.3900	+12.033%	1	169	+685.091%
2025-11-07	18.5000	18.9000	16.5400	18.2000	-14.554%	13	169	+779.560%
2025-11-06	21.3000	21.3000	21.3000	21.3000	-7.592%	1	168	+651.549%
2025-11-05	24.4000	24.4000	23.0500	23.0500	-0.216%	2	168	+594.490%
2025-11-04	25.5000	25.5000	23.1000	23.1000	-17.647%	14	167	+592.987%
2025-10-31	27.0000	28.0500	27.0000	28.0500	+3.315%	2	169	+470.695%
2025-10-30	27.1500	27.1500	27.1500	27.1500	-11.564%	3	167	+489.613%
2025-10-29	30.7000	30.7000	30.7000	30.7000	-0.744%	10	164	+421.433%
2025-10-28	31.6000	31.6000	30.9300	30.9300	-10.993%	3	174	+417.556%
2025-10-27	34.7500	34.7500	34.7500	34.7500	+19.293%	1	174	+360.662%
2025-10-21	29.1300	29.1300	29.1300	29.1300	-0.750%	1	174	+449.537%
2025-10-20	29.0000	29.4500	29.0000	29.3500	+9.720%	49	173	+445.417%
2025-10-17	30.0000	30.0000	26.3000	26.7500	-11.011%	20	164	+498.430%
2025-10-16	32.4000	32.4000	29.6800	30.0600	-11.588%	5	159	+432.535%
2025-10-14	34.3100	34.3700	34.0000	34.0000	+6.250%	3	160	+370.824%
2025-10-13	24.0000	32.0000	24.0000	32.0000	+29.032%	78	160	+400.250%
2025-10-10	29.2000	29.2000	24.8000	24.8000	-8.824%	8	193	+545.484%
2025-10-09	27.2000	27.2000	27.2000	27.2000	-6.045%	3	195	+488.529%
2025-10-08	22.5000	28.9500	22.5000	28.9500	+24.784%	61	192	+452.953%
2025-10-07	22.5000	23.2000	22.5000	23.2000	+4.740%	6	137	+590.000%
2025-10-06	20.2000	22.5000	20.2000	22.1500	+22.308%	103	137	+622.709%
2025-10-02	18.1100	18.1100	18.1100	18.1100	+7.798%	5	40	+783.932%
2025-10-01	16.3500	16.8000	16.3500	16.8000	+33.865%	2	35	+852.857%
2025-09-25	12.5500	12.5500	12.5500	12.5500	-9.386%	2	34	+1,175.538%
2025-09-19	13.8500	13.8500	13.8500	13.8500	-2.807%	1	34	+1,055.812%
2025-09-18	14.6000	14.6000	14.2500	14.2500	-8.065%	2	34	+1,023.368%
2025-09-12	16.3000	16.3000	15.5000	15.5000	-19.229%	2	34	+932.774%
2025-09-11	18.7100	19.1900	18.7100	19.1900	+10.287%	2	34	+734.184%
2025-09-10	16.2700	17.4000	16.2700	17.4000	+57.752%	3	34	+820.000%
2025-09-09	11.0300	11.0300	11.0300	11.0300	+3.084%	1	33	+1,351.315%
2025-09-05	10.7000	10.7000	10.7000	10.7000	+14.439%	1	33	+1,396.075%
2025-09-03	9.3500	9.3500	9.3500	9.3500	-17.036%	1	33	+1,612.086%
2025-08-29	11.2700	11.2700	11.2700	11.2700	+22.500%	1	32	+1,320.408%
2025-08-20	9.2000	9.2000	9.0500	9.2000	-34.097%	4	32	+1,640.000%
2025-08-04	13.9600	13.9600	13.9600	13.9600	-47.201%	3	31	+1,046.705%
2025-07-30	26.4400	26.4400	26.4400	26.4400	+2.680%	8	31	+505.446%
2025-07-28	25.7500	25.7500	25.7500	25.7500	-11.451%	1	26	+521.670%
2025-06-30	29.0800	29.0800	29.0800	29.0800	+5.822%	3	26	+450.481%
2025-06-27	27.4800	27.4800	27.4800	27.4800	-0.507%	1	26	+482.533%
2025-06-24	27.6200	27.6200	27.6200	27.6200	+20.035%	1	25	+479.580%
2025-06-23	23.0100	23.0100	23.0100	23.0100	+1.949%	1	24	+595.698%
2025-06-20	22.5700	22.5700	22.5700	22.5700	-2.716%	4	24	+609.260%
2025-06-17	23.9500	23.9500	23.2000	23.2000	+80.124%	21	24	+590.000%
2025-05-12	12.8800	12.8800	12.8800	12.8800	+19.259%	20	24	+1,142.857%
2025-03-31	10.8000	10.8000	10.8000	10.8000	-30.990%	2	4	+1,382.222%
2025-03-20	15.6500	15.6500	15.6500	15.6500	+6.463%	1	4	+922.875%
2025-03-19	14.7000	14.7000	14.7000	14.7000	-6.962%	1	4	+988.980%
2025-03-14	15.8000	15.8000	15.8000	15.8000	-3.776%	4	5	+913.165%
2025-03-10	16.4200	16.4200	16.4200	16.4200	-8.011%	2	4	+874.909%
2025-03-05	17.8500	17.8500	17.8500	17.8500	+1.594%	1	3	+796.807%
2025-03-03	19.2100	19.2100	17.5700	17.5700	-17.434%	2	3	+811.098%
2025-02-28	21.2800	21.2800	21.2800	21.2800	-23.591%	2	3	+652.256%
2025-02-24	27.8500	27.8500	27.8500	27.8500	-31.790%	2	3	+474.794%
2025-02-13	40.8300	40.8300	40.8300	40.8300	0.000%	1	1	+292.065%

.dark-mode .SH3HvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SH3HvC{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918C200ARM Sep 18 2026 200.00 Call (ARM260918C00200000)option OPRA

ARM20260918C200
ARM Sep 18 2026 200.00 Call (ARM260918C00200000)
option OPRA