Dark

ARM20260918C220
ARM Sep 18 2026 220.00 Call (ARM260918C00220000)
option OPRA

EOD

Jun 29, 2026

136.35+5.616%(+7.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	136.3500	136.3500	136.3500	136.3500	+5.616%	1	842	0.000%
2026-06-26	127.9100	129.1000	126.0000	129.1000	-12.664%	5	843	+5.616%
2026-06-25	150.7000	150.7000	147.8200	147.8200	+5.828%	2	841	-7.759%
2026-06-24	143.3000	147.5000	139.6800	139.6800	-15.392%	8	842	-2.384%
2026-06-23	165.0900	165.0900	165.0900	165.0900	-22.193%	1	842	-17.409%
2026-06-22	212.1800	212.1800	212.1800	212.1800	-3.401%	1	841	-35.739%
2026-06-18	233.4300	233.4300	218.0300	219.6500	+2.163%	7	840	-37.924%
2026-06-17	215.0000	215.0000	215.0000	215.0000	+8.008%	1	840	-36.581%
2026-06-15	199.0600	199.0600	199.0600	199.0600	+61.313%	1	841	-31.503%
2026-06-11	121.9500	123.4000	121.9500	123.4000	+20.791%	6	842	+10.494%
2026-06-09	107.8400	107.8400	102.1600	102.1600	-27.330%	2	838	+33.467%
2026-06-05	160.6000	160.6000	140.5800	140.5800	-19.897%	6	837	-3.009%
2026-06-04	176.3500	176.3500	165.9200	175.5000	-9.559%	3	836	-22.308%
2026-06-03	185.8500	194.0500	179.3700	194.0500	+3.604%	6	833	-29.735%
2026-06-02	191.4800	191.4800	187.3000	187.3000	-12.210%	7	833	-27.202%
2026-06-01	194.9400	213.3500	194.9400	213.3500	+45.433%	21	835	-36.091%
2026-05-29	146.7000	146.7000	146.7000	146.7000	+2.745%	5	836	-7.055%
2026-05-28	121.5000	142.7800	121.5000	142.7800	+33.128%	4	841	-4.503%
2026-05-27	107.4000	107.4500	107.1500	107.2500	-10.401%	10	840	+27.133%
2026-05-26	120.3500	120.3500	115.7500	119.7000	+10.251%	14	847	+13.910%
2026-05-22	106.0000	112.6300	106.0000	108.5700	+8.570%	10	867	+25.587%
2026-05-21	83.3500	100.0000	83.3500	100.0000	+59.363%	37	879	+36.350%
2026-05-20	52.8000	67.9000	52.8000	62.7500	+48.697%	63	879	+117.291%
2026-05-19	35.6600	42.5600	32.5500	42.2000	+18.539%	54	861	+223.104%
2026-05-18	33.5000	35.6000	29.0000	35.6000	+4.399%	13	861	+283.006%
2026-05-15	34.5000	35.2000	33.1000	34.1000	-22.465%	28	861	+299.853%
2026-05-14	37.7000	44.4600	36.4000	43.9800	+12.366%	35	855	+210.027%
2026-05-13	32.6800	39.5000	32.6800	39.1400	+34.733%	92	858	+248.365%
2026-05-12	33.0000	33.0000	27.0000	29.0500	-14.559%	25	858	+369.363%
2026-05-11	33.0000	35.1500	31.5000	34.0000	-0.817%	67	858	+301.029%
2026-05-08	34.5500	39.0000	33.7800	34.2800	+0.058%	48	866	+297.754%
2026-05-07	44.2000	44.2000	33.5500	34.2600	-35.138%	80	870	+297.986%
2026-05-06	47.0100	52.8500	43.1700	52.8200	+51.433%	79	824	+158.141%
2026-05-05	31.3000	35.1300	31.3000	34.8800	+19.289%	19	781	+290.912%
2026-05-04	36.5700	36.5700	29.0000	29.2400	-21.461%	4	787	+366.313%
2026-05-01	38.0000	38.0000	36.0000	37.2300	+0.081%	8	784	+266.237%
2026-04-30	37.2000	37.2000	37.2000	37.2000	+30.572%	1	784	+266.532%
2026-04-29	28.7100	28.7100	28.4900	28.4900	-9.842%	3	784	+378.589%
2026-04-28	31.2000	33.0000	28.9500	31.6000	-24.402%	18	784	+331.487%
2026-04-27	41.0000	41.8000	37.1000	41.8000	-18.819%	414	772	+226.196%
2026-04-24	43.0400	55.0000	43.0400	51.4900	+64.505%	179	619	+164.809%
2026-04-23	24.6000	34.6000	24.6000	31.3000	+24.453%	175	599	+335.623%
2026-04-22	16.3000	26.1500	16.3000	25.1500	+68.792%	184	545	+442.147%
2026-04-21	14.9000	14.9000	14.9000	14.9000	+3.114%	1	567	+815.101%
2026-04-20	11.1000	14.4500	11.1000	14.4500	+26.754%	25	567	+843.599%
2026-04-17	11.2100	11.8000	10.3300	11.4000	+10.680%	34	565	+1,096.053%
2026-04-16	10.5000	11.2000	10.3000	10.3000	+18.391%	9	558	+1,223.786%
2026-04-15	8.7000	8.8900	8.2000	8.7000	-8.421%	84	551	+1,467.241%
2026-04-14	9.5500	9.5500	9.1500	9.5000	+31.944%	14	531	+1,335.263%
2026-04-13	6.9500	7.2000	6.9000	7.2000	+9.924%	7	540	+1,793.750%
2026-04-10	6.9500	6.9500	6.5500	6.5500	+12.931%	196	542	+1,981.679%
2026-04-09	5.8000	5.8000	5.8000	5.8000	-7.200%	1	411	+2,250.862%
2026-04-08	5.8500	6.2500	5.8000	6.2500	+26.263%	12	411	+2,081.600%
2026-04-07	4.9500	4.9500	4.9500	4.9500	-23.611%	1	403	+2,654.545%
2026-04-06	6.4800	6.4800	6.4800	6.4800	-7.163%	1	404	+2,004.167%
2026-04-02	6.9800	6.9800	6.9800	6.9800	-0.993%	3	401	+1,853.438%
2026-04-01	8.5500	8.5500	7.0500	7.0500	+2.920%	5	401	+1,834.043%
2026-03-31	5.9000	6.8500	5.9000	6.8500	+52.222%	9	400	+1,890.511%
2026-03-30	5.7300	5.7300	4.3500	4.5000	-29.134%	6	394	+2,930.000%
2026-03-27	7.2900	7.2900	5.7000	6.3500	-38.409%	5	392	+2,047.244%
2026-03-26	10.5000	11.1400	10.3100	10.3100	+1.576%	31	392	+1,222.502%
2026-03-25	9.1800	10.1500	9.1800	10.1500	+167.105%	4	384	+1,243.350%
2026-03-23	3.4000	3.8000	3.2400	3.8000	+5.556%	18	380	+3,488.158%
2026-03-20	3.6000	3.6000	3.6000	3.6000	+39.535%	6	371	+3,687.500%
2026-03-02	2.6000	2.6200	2.1500	2.5800	-1.149%	192	365	+5,184.884%
2026-02-20	2.6100	2.6100	2.6100	2.6100	-24.348%	1	274	+5,124.138%
2026-02-17	3.2200	3.4500	3.2200	3.4500	-4.167%	3	274	+3,852.174%
2026-02-13	3.6200	3.6200	3.6000	3.6000	-13.253%	2	274	+3,687.500%
2026-02-10	4.2000	4.2000	4.1500	4.1500	+33.441%	9	274	+3,185.542%
2026-02-09	3.1100	3.1100	3.1100	3.1100	-11.143%	1	278	+4,284.244%
2026-02-06	2.6900	3.5000	2.6900	3.5000	+48.936%	24	278	+3,795.714%
2026-02-05	2.4700	2.5500	2.3500	2.3500	-12.313%	5	268	+5,702.128%
2026-01-02	2.6800	2.6800	2.6800	2.6800	+19.111%	1	266	+4,987.687%
2025-12-26	2.3200	2.3200	2.2500	2.2500	-54.819%	3	266	+5,960.000%
2025-12-15	4.9800	4.9800	4.9800	4.9800	-17.000%	2	268	+2,637.952%
2025-12-12	5.8500	6.0000	5.8500	6.0000	-22.380%	2	267	+2,172.500%
2025-12-01	7.7100	7.7300	7.7100	7.7300	+9.181%	5	266	+1,663.907%
2025-11-25	7.0800	7.0800	7.0800	7.0800	-18.150%	2	268	+1,825.847%
2025-11-24	8.6500	8.6500	8.6500	8.6500	-13.500%	4	270	+1,476.301%
2025-11-18	10.0000	10.0000	10.0000	10.0000	-44.598%	7	270	+1,263.500%
2025-11-05	18.0500	18.0500	18.0500	18.0500	-5.000%	1	270	+655.402%
2025-11-04	19.6000	19.6000	19.0000	19.0000	-20.302%	2	270	+617.632%
2025-10-31	22.5300	24.2000	22.5300	23.8400	+13.524%	5	269	+471.938%
2025-10-30	21.7500	21.7500	21.0000	21.0000	-16.000%	3	265	+549.286%
2025-10-29	25.0000	25.0000	25.0000	25.0000	-8.759%	2	265	+445.400%
2025-10-28	27.4000	27.4000	27.4000	27.4000	-2.317%	5	264	+397.628%
2025-10-27	30.2500	30.2500	28.0500	28.0500	+31.382%	20	265	+386.096%
2025-10-22	21.9000	21.9000	21.3500	21.3500	-3.175%	2	265	+538.642%
2025-10-21	22.8000	22.8000	22.0500	22.0500	-24.872%	4	264	+518.367%
2025-10-14	29.3800	29.3800	29.3500	29.3500	+8.905%	5	263	+364.566%
2025-10-13	25.3500	27.0000	25.0500	26.9500	+7.371%	61	261	+405.937%
2025-10-09	23.5000	25.1000	23.5000	25.1000	+38.292%	101	217	+443.227%
2025-10-07	18.1500	18.1500	18.1500	18.1500	+7.907%	9	126	+651.240%
2025-10-06	17.1500	17.1500	16.8200	16.8200	+42.181%	2	126	+710.642%
2025-10-01	10.5000	12.6500	10.5000	11.8300	+27.204%	127	125	+1,052.578%
2025-09-30	9.3000	9.3000	9.3000	9.3000	-9.268%	15	36	+1,366.129%
2025-09-19	10.2500	10.2500	10.2500	10.2500	-10.245%	1	21	+1,230.244%
2025-09-18	11.4200	11.4200	11.4200	11.4200	-7.903%	2	21	+1,093.958%
2025-09-15	12.4000	12.4000	12.4000	12.4000	-13.347%	2	23	+999.597%
2025-09-11	14.3900	14.3900	14.3100	14.3100	+14.940%	12	21	+852.830%
2025-09-10	12.4500	12.4500	12.4500	12.4500	+53.325%	10	29	+995.181%
2025-09-09	8.1200	8.1200	8.1200	8.1200	+23.030%	1	27	+1,579.187%
2025-09-02	7.4000	7.4000	6.6000	6.6000	-20.193%	30	28	+1,965.909%
2025-08-29	8.2700	8.2700	8.2700	8.2700	-7.598%	1	49	+1,548.730%
2025-08-07	8.9500	8.9500	8.9500	8.9500	-3.243%	15	49	+1,423.464%
2025-08-06	9.3300	9.3300	9.2500	9.2500	-12.322%	16	34	+1,374.054%
2025-08-04	10.5500	10.5500	10.5500	10.5500	-10.593%	15	38	+1,192.417%
2025-07-31	13.0000	13.0000	11.6700	11.8000	-41.468%	27	24	+1,055.508%
2025-07-30	20.1600	20.1600	20.1600	20.1600	-0.690%	1	16	+576.339%
2025-07-21	20.3000	20.3000	20.3000	20.3000	+28.481%	3	15	+571.675%
2025-07-16	15.8000	15.8000	15.8000	15.8000	-24.762%	1	12	+762.975%
2025-07-01	21.0000	21.0000	21.0000	21.0000	-13.438%	1	12	+549.286%
2025-06-25	24.2600	24.2600	24.2600	24.2600	+9.774%	1	12	+462.036%
2025-06-24	22.1000	22.1000	22.1000	22.1000	+88.085%	1	13	+516.968%
2025-05-05	11.7500	11.7500	11.7500	11.7500	-1.674%	2	12	+1,060.426%
2025-05-02	11.5500	11.9500	11.5500	11.9500	+17.157%	8	10	+1,041.004%
2025-05-01	10.2000	10.2000	10.2000	10.2000	-35.809%	4	6	+1,236.765%
2025-03-03	17.0000	17.0000	15.8900	15.8900	-10.378%	3	2	+758.087%
2025-02-28	17.7300	17.7300	17.7300	17.7300	-53.465%	2	1	+669.036%
2025-02-05	38.2000	38.2000	38.1000	38.1000	0.000%	2	1	+257.874%

.dark-mode .zhzlg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhzlg5{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918C220ARM Sep 18 2026 220.00 Call (ARM260918C00220000)option OPRA

ARM20260918C220
ARM Sep 18 2026 220.00 Call (ARM260918C00220000)
option OPRA