Dark

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

EOD

Aug 20, 2026

49.68-9.211%(-5.04)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	48.4500	50.1000	48.4500	49.6800	-9.211%	18	397	0.000%
2026-08-19	55.5500	55.5500	54.7200	54.7200	-4.752%	2	395	-9.211%
2026-08-18	59.8000	59.8000	52.9500	57.4500	-21.118%	59	394	-13.525%
2026-08-11	72.8300	72.8300	72.8300	72.8300	-3.087%	2	358	-31.786%
2026-08-04	75.1500	75.1500	75.1500	75.1500	+51.818%	3	358	-33.892%
2026-08-03	49.5000	49.5000	49.5000	49.5000	-16.863%	70	358	+0.364%
2026-07-31	59.5400	59.5400	59.5400	59.5400	+11.394%	2	428	-16.560%
2026-07-30	51.7900	53.8000	49.9500	53.4500	+25.205%	79	429	-7.053%
2026-07-29	44.4600	44.4600	42.6900	42.6900	-33.203%	2	455	+16.374%
2026-07-28	63.9100	63.9100	63.9100	63.9100	-18.221%	6	455	-22.266%
2026-07-27	78.1500	78.1500	78.1500	78.1500	-17.100%	10	449	-36.430%
2026-07-23	90.1000	94.2700	90.1000	94.2700	+12.628%	4	449	-47.300%
2026-07-17	78.4200	83.7000	75.8500	83.7000	+17.309%	4	449	-40.645%
2026-07-16	73.5100	74.1500	71.3500	71.3500	-21.464%	9	452	-30.371%
2026-07-15	85.3500	90.8500	85.3500	90.8500	-6.887%	2	453	-45.316%
2026-07-14	93.7100	97.5700	93.7100	97.5700	-27.785%	6	454	-49.083%
2026-07-10	135.1100	135.1100	135.1100	135.1100	-5.879%	1	453	-63.230%
2026-07-09	143.6000	143.6000	143.5500	143.5500	+34.159%	2	453	-65.392%
2026-07-08	107.3700	107.3700	107.0000	107.0000	-1.546%	2	452	-53.570%
2026-07-07	120.6000	120.6000	108.6800	108.6800	-12.986%	2	453	-54.288%
2026-07-02	124.9000	124.9000	124.9000	124.9000	-21.977%	1	450	-60.224%
2026-06-30	167.5500	167.7500	160.0800	160.0800	+18.754%	76	450	-68.966%
2026-06-29	118.1000	134.8000	118.1000	134.8000	-7.513%	2	385	-63.145%
2026-06-26	144.9100	145.7500	143.8000	145.7500	-10.851%	5	385	-65.914%
2026-06-25	163.4900	163.4900	163.4900	163.4900	+2.624%	1	388	-69.613%
2026-06-24	159.3100	159.3100	159.3100	159.3100	-11.000%	1	387	-68.816%
2026-06-23	178.4000	179.0000	178.4000	179.0000	-17.264%	4	387	-72.246%
2026-06-22	229.7700	229.7700	216.3500	216.3500	-14.856%	2	390	-77.037%
2026-06-18	254.1000	254.1000	254.1000	254.1000	+11.663%	1	390	-80.449%
2026-06-17	231.7400	232.4900	227.5600	227.5600	+26.422%	8	390	-78.168%
2026-06-12	180.0000	180.0000	180.0000	180.0000	+20.805%	10	396	-72.400%
2026-06-11	149.0000	149.0000	149.0000	149.0000	+7.971%	3	396	-66.658%
2026-06-10	138.0000	138.0000	138.0000	138.0000	+16.910%	2	394	-64.000%
2026-06-09	126.0000	126.0000	118.0400	118.0400	-22.571%	17	394	-57.913%
2026-06-05	168.0000	168.0000	152.4500	152.4500	-19.894%	29	392	-67.412%
2026-06-04	190.3200	190.3200	190.3100	190.3100	-12.481%	2	389	-73.895%
2026-06-03	217.5000	217.5000	217.4500	217.4500	-6.401%	20	390	-77.153%
2026-06-02	200.0000	232.3200	200.0000	232.3200	+6.048%	12	391	-78.616%
2026-06-01	220.3000	220.3000	204.6100	219.0700	+32.505%	3	381	-77.322%
2026-05-29	160.0000	165.6500	160.0000	165.3300	+4.991%	52	382	-69.951%
2026-05-28	147.2500	158.3500	147.2500	157.4700	+17.078%	19	430	-68.451%
2026-05-26	135.0000	135.4500	133.7000	134.5000	+10.700%	83	444	-63.063%
2026-05-22	114.3500	131.0800	114.3500	121.5000	+6.486%	10	453	-59.111%
2026-05-21	87.5000	114.1000	87.5000	114.1000	+51.487%	20	467	-56.459%
2026-05-20	65.0000	80.4000	65.0000	75.3200	+46.423%	23	467	-34.041%
2026-05-19	46.5000	51.4400	45.7700	51.4400	+31.258%	7	465	-3.421%
2026-05-18	38.0000	40.9500	38.0000	39.1900	-6.064%	14	465	+26.767%
2026-05-15	45.5000	45.5000	41.2200	41.7200	-13.695%	16	465	+19.080%
2026-05-14	45.0000	48.6000	45.0000	48.3400	+1.299%	20	469	+2.772%
2026-05-13	40.3400	47.7200	40.3400	47.7200	+29.850%	17	441	+4.107%
2026-05-12	37.2000	37.2000	36.3000	36.7500	-14.773%	72	441	+35.184%
2026-05-11	42.1600	43.1200	40.7600	43.1200	-0.301%	64	441	+15.213%
2026-05-08	48.8300	48.8300	43.2500	43.2500	+2.732%	16	466	+14.867%
2026-05-07	48.5500	49.7100	41.5600	42.1000	-33.649%	123	472	+18.005%
2026-05-06	54.2900	65.0000	52.0000	63.4500	+45.695%	143	357	-21.702%
2026-05-05	44.0000	44.0000	40.1500	43.5500	+12.824%	10	358	+14.076%
2026-05-04	39.5000	39.8300	36.9900	38.6000	-12.472%	32	363	+28.705%
2026-05-01	44.1000	44.1000	44.1000	44.1000	-4.649%	1	349	+12.653%
2026-04-30	40.7000	47.5500	40.7000	46.2500	+16.822%	55	349	+7.416%
2026-04-29	34.2900	39.5900	34.2900	39.5900	+5.573%	21	369	+25.486%
2026-04-28	35.9900	41.0000	35.8500	37.5000	-23.156%	163	362	+32.480%
2026-04-27	54.0000	54.0000	45.6800	48.8000	-22.441%	14	460	+1.803%
2026-04-24	50.6500	63.4800	50.6500	62.9200	+52.349%	168	457	-21.043%
2026-04-23	32.6900	43.1200	31.7000	41.3000	+26.687%	82	424	+20.291%
2026-04-22	22.5000	33.3500	22.5000	32.6000	+69.351%	167	386	+52.393%
2026-04-21	19.9400	22.2000	19.2500	19.2500	-1.484%	21	396	+158.078%
2026-04-20	18.0000	19.5800	18.0000	19.5400	+22.354%	77	396	+154.248%
2026-04-17	15.0000	16.1900	14.2500	15.9700	+12.070%	36	377	+211.083%
2026-04-16	12.5500	15.3000	12.5500	14.2500	+21.691%	77	370	+248.632%
2026-04-15	12.7000	12.7000	11.7100	11.7100	-8.872%	13	363	+324.253%
2026-04-14	13.1000	13.4500	12.8500	12.8500	+4.049%	25	361	+286.615%
2026-04-13	10.2800	12.3500	10.0500	12.3500	+33.514%	20	344	+302.267%
2026-04-10	11.1000	12.0000	9.2500	9.2500	+2.097%	11	330	+437.081%
2026-04-08	9.0600	9.0600	9.0600	9.0600	+31.304%	1	326	+448.344%
2026-04-07	6.9000	6.9000	6.9000	6.9000	-27.215%	1	326	+620.000%
2026-04-06	9.4800	9.4800	9.4800	9.4800	-1.250%	1	327	+424.051%
2026-04-02	9.8500	9.9500	9.6000	9.6000	-20.332%	22	314	+417.500%
2026-04-01	12.0000	12.1000	12.0000	12.0500	+24.227%	3	314	+312.282%
2026-03-31	7.5000	9.7000	7.5000	9.7000	+50.388%	15	315	+412.165%
2026-03-30	7.7000	7.8000	6.4000	6.4500	-48.234%	8	319	+670.233%
2026-03-26	15.2800	15.2800	12.4600	12.4600	-7.015%	5	316	+298.716%
2026-03-25	9.8000	15.5900	9.8000	13.4000	+141.441%	351	313	+270.746%
2026-03-24	5.5500	5.5500	5.5500	5.5500	-0.893%	2	206	+795.135%
2026-03-23	5.6000	5.6000	5.6000	5.6000	+5.660%	1	204	+787.143%
2026-03-20	5.0000	5.3000	5.0000	5.3000	+45.205%	3	203	+837.358%
2026-03-18	3.6500	3.6500	3.6500	3.6500	-1.351%	4	200	+1,261.096%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+14.907%	1	204	+1,242.703%
2026-03-16	3.2200	3.2200	3.2200	3.2200	+11.034%	17	204	+1,442.857%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-25.641%	26	221	+1,613.103%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-23.529%	2	223	+1,173.846%
2026-02-26	5.1000	5.1000	5.1000	5.1000	-4.673%	1	223	+874.118%
2026-02-25	5.5000	5.5000	5.3000	5.3500	+24.419%	9	217	+828.598%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-6.926%	2	217	+1,055.349%
2026-02-12	4.6200	4.6200	4.6200	4.6200	-18.519%	2	217	+975.325%
2026-02-10	5.1600	5.7000	5.1600	5.6700	+28.281%	4	219	+776.190%
2026-02-09	4.4200	4.4200	4.4200	4.4200	-10.707%	1	219	+1,023.982%
2026-02-06	4.0800	4.9500	3.8500	4.9500	+53.727%	36	219	+903.636%
2026-02-05	2.8000	3.2200	2.8000	3.2200	+24.324%	5	215	+1,442.857%
2026-02-04	2.5900	2.5900	2.5900	2.5900	-6.498%	5	215	+1,818.147%
2026-02-03	2.9400	2.9400	2.7700	2.7700	-9.772%	23	210	+1,693.502%
2026-01-29	3.2500	3.2500	3.0700	3.0700	-18.133%	42	220	+1,518.241%
2026-01-28	3.7500	3.7500	3.7500	3.7500	-5.063%	9	220	+1,224.800%
2026-01-27	4.0000	4.0000	3.9500	3.9500	-1.250%	5	212	+1,157.722%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-11.111%	2	212	+1,142.000%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-10.000%	2	212	+1,004.000%
2026-01-22	5.2500	5.6000	5.0000	5.0000	+17.647%	9	212	+893.600%
2026-01-21	3.9000	4.2500	3.9000	4.2500	+45.051%	2	213	+1,068.941%
2026-01-20	2.7900	2.9300	2.7900	2.9300	-2.333%	3	213	+1,595.563%
2026-01-15	3.1000	3.3000	3.0000	3.0000	+17.188%	12	213	+1,556.000%
2026-01-14	2.6000	2.6000	2.5600	2.5600	-13.220%	2	212	+1,840.625%
2026-01-13	2.9700	2.9700	2.7500	2.9500	-14.493%	10	211	+1,584.068%
2026-01-12	3.4500	3.4500	3.4500	3.4500	-10.156%	1	208	+1,340.000%
2026-01-09	3.8400	3.8400	3.8400	3.8400	-6.341%	1	208	+1,193.750%
2026-01-07	4.1000	4.1000	4.1000	4.1000	-6.818%	30	208	+1,111.707%
2026-01-05	4.4000	4.4000	4.4000	4.4000	+44.262%	5	178	+1,029.091%
2025-12-30	3.0500	3.0500	3.0500	3.0500	-6.154%	1	178	+1,528.852%
2025-12-29	3.0600	3.2500	3.0600	3.2500	+0.619%	6	178	+1,428.615%
2025-12-26	3.2300	3.2300	3.2300	3.2300	-7.714%	1	173	+1,438.080%
2025-12-22	3.8500	3.8500	3.5000	3.5000	+16.667%	4	172	+1,319.429%
2025-12-19	4.1000	4.1000	3.0000	3.0000	-30.233%	9	176	+1,556.000%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+13.158%	1	176	+1,055.349%
2025-12-17	3.8000	3.8000	3.8000	3.8000	-24.152%	1	176	+1,207.368%
2025-12-16	5.0500	5.5000	5.0100	5.0100	-19.840%	21	175	+891.617%
2025-12-15	6.0000	6.2500	6.0000	6.2500	-40.419%	2	182	+694.880%
2025-11-26	10.4900	10.4900	10.4900	10.4900	-16.414%	30	168	+373.594%
2025-11-18	12.6000	12.6000	12.5500	12.5500	-15.203%	4	168	+295.857%
2025-11-17	14.1000	14.8000	14.1000	14.8000	+3.424%	11	169	+235.676%
2025-11-14	14.3100	14.3100	14.3100	14.3100	+4.453%	1	169	+247.170%
2025-11-13	15.8000	15.8000	13.7000	13.7000	-19.412%	5	168	+262.628%
2025-11-12	17.0000	17.0000	17.0000	17.0000	-16.626%	1	169	+192.235%
2025-11-10	20.3900	20.3900	20.3900	20.3900	+12.033%	1	169	+143.649%
2025-11-07	18.5000	18.9000	16.5400	18.2000	-14.554%	13	169	+172.967%
2025-11-06	21.3000	21.3000	21.3000	21.3000	-7.592%	1	168	+133.239%
2025-11-05	24.4000	24.4000	23.0500	23.0500	-0.216%	2	168	+115.531%
2025-11-04	25.5000	25.5000	23.1000	23.1000	-17.647%	14	167	+115.065%
2025-10-31	27.0000	28.0500	27.0000	28.0500	+3.315%	2	169	+77.112%
2025-10-30	27.1500	27.1500	27.1500	27.1500	-11.564%	3	167	+82.983%
2025-10-29	30.7000	30.7000	30.7000	30.7000	-0.744%	10	164	+61.824%
2025-10-28	31.6000	31.6000	30.9300	30.9300	-10.993%	3	174	+60.621%
2025-10-27	34.7500	34.7500	34.7500	34.7500	+19.293%	1	174	+42.964%
2025-10-21	29.1300	29.1300	29.1300	29.1300	-0.750%	1	174	+70.546%
2025-10-20	29.0000	29.4500	29.0000	29.3500	+9.720%	49	173	+69.267%
2025-10-17	30.0000	30.0000	26.3000	26.7500	-11.011%	20	164	+85.720%
2025-10-16	32.4000	32.4000	29.6800	30.0600	-11.588%	5	159	+65.269%
2025-10-14	34.3100	34.3700	34.0000	34.0000	+6.250%	3	160	+46.118%
2025-10-13	24.0000	32.0000	24.0000	32.0000	+29.032%	78	160	+55.250%
2025-10-10	29.2000	29.2000	24.8000	24.8000	-8.824%	8	193	+100.323%
2025-10-09	27.2000	27.2000	27.2000	27.2000	-6.045%	3	195	+82.647%
2025-10-08	22.5000	28.9500	22.5000	28.9500	+24.784%	61	192	+71.606%
2025-10-07	22.5000	23.2000	22.5000	23.2000	+4.740%	6	137	+114.138%
2025-10-06	20.2000	22.5000	20.2000	22.1500	+22.308%	103	137	+124.289%
2025-10-02	18.1100	18.1100	18.1100	18.1100	+7.798%	5	40	+174.324%
2025-10-01	16.3500	16.8000	16.3500	16.8000	+33.865%	2	35	+195.714%
2025-09-25	12.5500	12.5500	12.5500	12.5500	-9.386%	2	34	+295.857%
2025-09-19	13.8500	13.8500	13.8500	13.8500	-2.807%	1	34	+258.700%
2025-09-18	14.6000	14.6000	14.2500	14.2500	-8.065%	2	34	+248.632%
2025-09-12	16.3000	16.3000	15.5000	15.5000	-19.229%	2	34	+220.516%
2025-09-11	18.7100	19.1900	18.7100	19.1900	+10.287%	2	34	+158.885%
2025-09-10	16.2700	17.4000	16.2700	17.4000	+57.752%	3	34	+185.517%
2025-09-09	11.0300	11.0300	11.0300	11.0300	+3.084%	1	33	+350.408%
2025-09-05	10.7000	10.7000	10.7000	10.7000	+14.439%	1	33	+364.299%
2025-09-03	9.3500	9.3500	9.3500	9.3500	-17.036%	1	33	+431.337%
2025-08-29	11.2700	11.2700	11.2700	11.2700	+22.500%	1	32	+340.816%
2025-08-20	9.2000	9.2000	9.0500	9.2000	-34.097%	4	32	+440.000%
2025-08-04	13.9600	13.9600	13.9600	13.9600	-47.201%	3	31	+255.874%
2025-07-30	26.4400	26.4400	26.4400	26.4400	+2.680%	8	31	+87.897%
2025-07-28	25.7500	25.7500	25.7500	25.7500	-11.451%	1	26	+92.932%
2025-06-30	29.0800	29.0800	29.0800	29.0800	+5.822%	3	26	+70.839%
2025-06-27	27.4800	27.4800	27.4800	27.4800	-0.507%	1	26	+80.786%
2025-06-24	27.6200	27.6200	27.6200	27.6200	+20.035%	1	25	+79.870%
2025-06-23	23.0100	23.0100	23.0100	23.0100	+1.949%	1	24	+115.906%
2025-06-20	22.5700	22.5700	22.5700	22.5700	-2.716%	4	24	+120.115%
2025-06-17	23.9500	23.9500	23.2000	23.2000	+80.124%	21	24	+114.138%
2025-05-12	12.8800	12.8800	12.8800	12.8800	+19.259%	20	24	+285.714%
2025-03-31	10.8000	10.8000	10.8000	10.8000	-30.990%	2	4	+360.000%
2025-03-20	15.6500	15.6500	15.6500	15.6500	+6.463%	1	4	+217.444%
2025-03-19	14.7000	14.7000	14.7000	14.7000	-6.962%	1	4	+237.959%
2025-03-14	15.8000	15.8000	15.8000	15.8000	-3.776%	4	5	+214.430%
2025-03-10	16.4200	16.4200	16.4200	16.4200	-8.011%	2	4	+202.558%
2025-03-05	17.8500	17.8500	17.8500	17.8500	+1.594%	1	3	+178.319%
2025-03-03	19.2100	19.2100	17.5700	17.5700	-17.434%	2	3	+182.755%
2025-02-28	21.2800	21.2800	21.2800	21.2800	-23.591%	2	3	+133.459%
2025-02-24	27.8500	27.8500	27.8500	27.8500	-31.790%	2	3	+78.384%
2025-02-13	40.8300	40.8300	40.8300	40.8300	0.000%	1	1	+21.675%

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