Dark

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

EOD

Aug 20, 2026

35.89+11.564%(+3.72)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.2700	36.6500	33.2700	35.8900	+11.564%	7	866	0.000%
2026-08-19	32.2500	32.2500	32.1700	32.1700	-22.012%	3	865	+11.564%
2026-08-18	41.2500	41.2500	41.2500	41.2500	-29.895%	1	866	-12.994%
2026-08-17	64.0000	64.0000	58.8400	58.8400	-4.403%	3	866	-39.004%
2026-08-14	62.7500	62.7500	61.5500	61.5500	-11.971%	2	867	-41.690%
2026-08-13	69.9200	69.9200	69.9200	69.9200	+22.990%	1	865	-48.670%
2026-08-11	56.8500	56.8500	56.8500	56.8500	-17.989%	5	865	-36.869%
2026-08-07	69.3200	69.3200	69.3200	69.3200	-7.227%	2	870	-48.226%
2026-08-06	70.5000	82.2200	69.2500	74.7200	+10.190%	9	870	-51.967%
2026-08-05	70.6000	70.6000	62.6800	67.8100	-8.054%	6	873	-47.073%
2026-08-04	52.5000	73.7500	52.5000	73.7500	+91.907%	24	873	-51.336%
2026-08-03	28.2000	39.4700	28.2000	38.4300	-6.610%	45	871	-6.609%
2026-07-31	55.7000	55.7000	41.1500	41.1500	-2.024%	11	864	-12.783%
2026-07-30	61.0500	61.0500	39.5000	42.0000	+25.373%	28	866	-14.548%
2026-07-29	46.0000	46.0000	32.9700	33.5000	-51.937%	51	873	+7.134%
2026-07-17	64.4500	73.4100	64.4500	69.7000	+14.262%	14	843	-48.508%
2026-07-16	61.0000	61.0000	61.0000	61.0000	-17.007%	1	843	-41.164%
2026-07-15	73.5000	73.5000	73.5000	73.5000	-12.270%	4	844	-51.170%
2026-07-14	82.2800	85.0500	79.4700	83.7800	-13.450%	11	848	-57.162%
2026-07-13	96.8000	96.8000	96.8000	96.8000	-18.867%	1	843	-62.924%
2026-07-10	119.3100	119.3100	119.3100	119.3100	+20.869%	1	842	-69.919%
2026-07-07	102.8200	102.8200	98.7100	98.7100	-27.605%	2	841	-63.641%
2026-06-29	136.3500	136.3500	136.3500	136.3500	+5.616%	1	842	-73.678%
2026-06-26	127.9100	129.1000	126.0000	129.1000	-12.664%	5	843	-72.200%
2026-06-25	150.7000	150.7000	147.8200	147.8200	+5.828%	2	841	-75.720%
2026-06-24	143.3000	147.5000	139.6800	139.6800	-15.392%	8	842	-74.306%
2026-06-23	165.0900	165.0900	165.0900	165.0900	-22.193%	1	842	-78.260%
2026-06-22	212.1800	212.1800	212.1800	212.1800	-3.401%	1	841	-83.085%
2026-06-18	233.4300	233.4300	218.0300	219.6500	+2.163%	7	840	-83.660%
2026-06-17	215.0000	215.0000	215.0000	215.0000	+8.008%	1	840	-83.307%
2026-06-15	199.0600	199.0600	199.0600	199.0600	+61.313%	1	841	-81.970%
2026-06-11	121.9500	123.4000	121.9500	123.4000	+20.791%	6	842	-70.916%
2026-06-09	107.8400	107.8400	102.1600	102.1600	-27.330%	2	838	-64.869%
2026-06-05	160.6000	160.6000	140.5800	140.5800	-19.897%	6	837	-74.470%
2026-06-04	176.3500	176.3500	165.9200	175.5000	-9.559%	3	836	-79.550%
2026-06-03	185.8500	194.0500	179.3700	194.0500	+3.604%	6	833	-81.505%
2026-06-02	191.4800	191.4800	187.3000	187.3000	-12.210%	7	833	-80.838%
2026-06-01	194.9400	213.3500	194.9400	213.3500	+45.433%	21	835	-83.178%
2026-05-29	146.7000	146.7000	146.7000	146.7000	+2.745%	5	836	-75.535%
2026-05-28	121.5000	142.7800	121.5000	142.7800	+33.128%	4	841	-74.863%
2026-05-27	107.4000	107.4500	107.1500	107.2500	-10.401%	10	840	-66.536%
2026-05-26	120.3500	120.3500	115.7500	119.7000	+10.251%	14	847	-70.017%
2026-05-22	106.0000	112.6300	106.0000	108.5700	+8.570%	10	867	-66.943%
2026-05-21	83.3500	100.0000	83.3500	100.0000	+59.363%	37	879	-64.110%
2026-05-20	52.8000	67.9000	52.8000	62.7500	+48.697%	63	879	-42.805%
2026-05-19	35.6600	42.5600	32.5500	42.2000	+18.539%	54	861	-14.953%
2026-05-18	33.5000	35.6000	29.0000	35.6000	+4.399%	13	861	+0.815%
2026-05-15	34.5000	35.2000	33.1000	34.1000	-22.465%	28	861	+5.249%
2026-05-14	37.7000	44.4600	36.4000	43.9800	+12.366%	35	855	-18.395%
2026-05-13	32.6800	39.5000	32.6800	39.1400	+34.733%	92	858	-8.304%
2026-05-12	33.0000	33.0000	27.0000	29.0500	-14.559%	25	858	+23.546%
2026-05-11	33.0000	35.1500	31.5000	34.0000	-0.817%	67	858	+5.559%
2026-05-08	34.5500	39.0000	33.7800	34.2800	+0.058%	48	866	+4.697%
2026-05-07	44.2000	44.2000	33.5500	34.2600	-35.138%	80	870	+4.758%
2026-05-06	47.0100	52.8500	43.1700	52.8200	+51.433%	79	824	-32.052%
2026-05-05	31.3000	35.1300	31.3000	34.8800	+19.289%	19	781	+2.896%
2026-05-04	36.5700	36.5700	29.0000	29.2400	-21.461%	4	787	+22.743%
2026-05-01	38.0000	38.0000	36.0000	37.2300	+0.081%	8	784	-3.599%
2026-04-30	37.2000	37.2000	37.2000	37.2000	+30.572%	1	784	-3.522%
2026-04-29	28.7100	28.7100	28.4900	28.4900	-9.842%	3	784	+25.974%
2026-04-28	31.2000	33.0000	28.9500	31.6000	-24.402%	18	784	+13.576%
2026-04-27	41.0000	41.8000	37.1000	41.8000	-18.819%	414	772	-14.139%
2026-04-24	43.0400	55.0000	43.0400	51.4900	+64.505%	179	619	-30.297%
2026-04-23	24.6000	34.6000	24.6000	31.3000	+24.453%	175	599	+14.665%
2026-04-22	16.3000	26.1500	16.3000	25.1500	+68.792%	184	545	+42.704%
2026-04-21	14.9000	14.9000	14.9000	14.9000	+3.114%	1	567	+140.872%
2026-04-20	11.1000	14.4500	11.1000	14.4500	+26.754%	25	567	+148.374%
2026-04-17	11.2100	11.8000	10.3300	11.4000	+10.680%	34	565	+214.825%
2026-04-16	10.5000	11.2000	10.3000	10.3000	+18.391%	9	558	+248.447%
2026-04-15	8.7000	8.8900	8.2000	8.7000	-8.421%	84	551	+312.529%
2026-04-14	9.5500	9.5500	9.1500	9.5000	+31.944%	14	531	+277.789%
2026-04-13	6.9500	7.2000	6.9000	7.2000	+9.924%	7	540	+398.472%
2026-04-10	6.9500	6.9500	6.5500	6.5500	+12.931%	196	542	+447.939%
2026-04-09	5.8000	5.8000	5.8000	5.8000	-7.200%	1	411	+518.793%
2026-04-08	5.8500	6.2500	5.8000	6.2500	+26.263%	12	411	+474.240%
2026-04-07	4.9500	4.9500	4.9500	4.9500	-23.611%	1	403	+625.051%
2026-04-06	6.4800	6.4800	6.4800	6.4800	-7.163%	1	404	+453.858%
2026-04-02	6.9800	6.9800	6.9800	6.9800	-0.993%	3	401	+414.183%
2026-04-01	8.5500	8.5500	7.0500	7.0500	+2.920%	5	401	+409.078%
2026-03-31	5.9000	6.8500	5.9000	6.8500	+52.222%	9	400	+423.942%
2026-03-30	5.7300	5.7300	4.3500	4.5000	-29.134%	6	394	+697.556%
2026-03-27	7.2900	7.2900	5.7000	6.3500	-38.409%	5	392	+465.197%
2026-03-26	10.5000	11.1400	10.3100	10.3100	+1.576%	31	392	+248.109%
2026-03-25	9.1800	10.1500	9.1800	10.1500	+167.105%	4	384	+253.596%
2026-03-23	3.4000	3.8000	3.2400	3.8000	+5.556%	18	380	+844.474%
2026-03-20	3.6000	3.6000	3.6000	3.6000	+39.535%	6	371	+896.944%
2026-03-02	2.6000	2.6200	2.1500	2.5800	-1.149%	192	365	+1,291.085%
2026-02-20	2.6100	2.6100	2.6100	2.6100	-24.348%	1	274	+1,275.096%
2026-02-17	3.2200	3.4500	3.2200	3.4500	-4.167%	3	274	+940.290%
2026-02-13	3.6200	3.6200	3.6000	3.6000	-13.253%	2	274	+896.944%
2026-02-10	4.2000	4.2000	4.1500	4.1500	+33.441%	9	274	+764.819%
2026-02-09	3.1100	3.1100	3.1100	3.1100	-11.143%	1	278	+1,054.019%
2026-02-06	2.6900	3.5000	2.6900	3.5000	+48.936%	24	278	+925.429%
2026-02-05	2.4700	2.5500	2.3500	2.3500	-12.313%	5	268	+1,427.234%
2026-01-02	2.6800	2.6800	2.6800	2.6800	+19.111%	1	266	+1,239.179%
2025-12-26	2.3200	2.3200	2.2500	2.2500	-54.819%	3	266	+1,495.111%
2025-12-15	4.9800	4.9800	4.9800	4.9800	-17.000%	2	268	+620.683%
2025-12-12	5.8500	6.0000	5.8500	6.0000	-22.380%	2	267	+498.167%
2025-12-01	7.7100	7.7300	7.7100	7.7300	+9.181%	5	266	+364.295%
2025-11-25	7.0800	7.0800	7.0800	7.0800	-18.150%	2	268	+406.921%
2025-11-24	8.6500	8.6500	8.6500	8.6500	-13.500%	4	270	+314.913%
2025-11-18	10.0000	10.0000	10.0000	10.0000	-44.598%	7	270	+258.900%
2025-11-05	18.0500	18.0500	18.0500	18.0500	-5.000%	1	270	+98.837%
2025-11-04	19.6000	19.6000	19.0000	19.0000	-20.302%	2	270	+88.895%
2025-10-31	22.5300	24.2000	22.5300	23.8400	+13.524%	5	269	+50.545%
2025-10-30	21.7500	21.7500	21.0000	21.0000	-16.000%	3	265	+70.905%
2025-10-29	25.0000	25.0000	25.0000	25.0000	-8.759%	2	265	+43.560%
2025-10-28	27.4000	27.4000	27.4000	27.4000	-2.317%	5	264	+30.985%
2025-10-27	30.2500	30.2500	28.0500	28.0500	+31.382%	20	265	+27.950%
2025-10-22	21.9000	21.9000	21.3500	21.3500	-3.175%	2	265	+68.103%
2025-10-21	22.8000	22.8000	22.0500	22.0500	-24.872%	4	264	+62.766%
2025-10-14	29.3800	29.3800	29.3500	29.3500	+8.905%	5	263	+22.283%
2025-10-13	25.3500	27.0000	25.0500	26.9500	+7.371%	61	261	+33.173%
2025-10-09	23.5000	25.1000	23.5000	25.1000	+38.292%	101	217	+42.988%
2025-10-07	18.1500	18.1500	18.1500	18.1500	+7.907%	9	126	+97.741%
2025-10-06	17.1500	17.1500	16.8200	16.8200	+42.181%	2	126	+113.377%
2025-10-01	10.5000	12.6500	10.5000	11.8300	+27.204%	127	125	+203.381%
2025-09-30	9.3000	9.3000	9.3000	9.3000	-9.268%	15	36	+285.914%
2025-09-19	10.2500	10.2500	10.2500	10.2500	-10.245%	1	21	+250.146%
2025-09-18	11.4200	11.4200	11.4200	11.4200	-7.903%	2	21	+214.273%
2025-09-15	12.4000	12.4000	12.4000	12.4000	-13.347%	2	23	+189.435%
2025-09-11	14.3900	14.3900	14.3100	14.3100	+14.940%	12	21	+150.804%
2025-09-10	12.4500	12.4500	12.4500	12.4500	+53.325%	10	29	+188.273%
2025-09-09	8.1200	8.1200	8.1200	8.1200	+23.030%	1	27	+341.995%
2025-09-02	7.4000	7.4000	6.6000	6.6000	-20.193%	30	28	+443.788%
2025-08-29	8.2700	8.2700	8.2700	8.2700	-7.598%	1	49	+333.978%
2025-08-07	8.9500	8.9500	8.9500	8.9500	-3.243%	15	49	+301.006%
2025-08-06	9.3300	9.3300	9.2500	9.2500	-12.322%	16	34	+288.000%
2025-08-04	10.5500	10.5500	10.5500	10.5500	-10.593%	15	38	+240.190%
2025-07-31	13.0000	13.0000	11.6700	11.8000	-41.468%	27	24	+204.153%
2025-07-30	20.1600	20.1600	20.1600	20.1600	-0.690%	1	16	+78.026%
2025-07-21	20.3000	20.3000	20.3000	20.3000	+28.481%	3	15	+76.798%
2025-07-16	15.8000	15.8000	15.8000	15.8000	-24.762%	1	12	+127.152%
2025-07-01	21.0000	21.0000	21.0000	21.0000	-13.438%	1	12	+70.905%
2025-06-25	24.2600	24.2600	24.2600	24.2600	+9.774%	1	12	+47.939%
2025-06-24	22.1000	22.1000	22.1000	22.1000	+88.085%	1	13	+62.398%
2025-05-05	11.7500	11.7500	11.7500	11.7500	-1.674%	2	12	+205.447%
2025-05-02	11.5500	11.9500	11.5500	11.9500	+17.157%	8	10	+200.335%
2025-05-01	10.2000	10.2000	10.2000	10.2000	-35.809%	4	6	+251.863%
2025-03-03	17.0000	17.0000	15.8900	15.8900	-10.378%	3	2	+125.865%
2025-02-28	17.7300	17.7300	17.7300	17.7300	-53.465%	2	1	+102.425%
2025-02-05	38.2000	38.2000	38.1000	38.1000	0.000%	2	1	-5.801%

.dark-mode .kDD8KS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDD8KS{ 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