Dark

ARM20260918C240
ARM Sep 18 2026 240.00 Call (ARM260918C00240000)
option OPRA

EOD

Aug 20, 2026

25.00-3.063%(-0.79)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.6400	25.0000	22.0000	25.0000	-3.063%	55	1,925	0.000%
2026-08-19	25.0200	25.7900	20.7900	25.7900	-8.611%	13	1,914	-3.063%
2026-08-18	28.2200	28.2200	28.2200	28.2200	-38.852%	1	1,914	-11.410%
2026-08-14	46.1500	46.1500	46.1500	46.1500	-9.545%	1	1,913	-45.829%
2026-08-13	39.3500	58.0500	39.3500	51.0200	+24.652%	14	1,917	-51.000%
2026-08-12	43.3800	43.3800	40.9300	40.9300	-7.898%	2	1,917	-38.920%
2026-08-10	42.2700	44.4400	42.2700	44.4400	-17.704%	5	1,916	-43.744%
2026-08-07	69.0500	69.0500	54.0000	54.0000	-12.409%	4	1,915	-53.704%
2026-08-06	47.5700	66.9700	47.5700	61.6500	+18.672%	18	1,914	-59.448%
2026-08-05	52.8500	54.8000	49.4000	51.9500	-12.513%	14	1,923	-51.877%
2026-08-04	38.5000	59.3800	38.5000	59.3800	+111.317%	86	1,921	-57.898%
2026-08-03	21.7500	30.1400	21.5000	28.1000	-5.100%	67	1,911	-11.032%
2026-07-31	41.0800	41.0800	29.6100	29.6100	-5.851%	62	1,892	-15.569%
2026-07-30	42.9000	43.8400	27.9900	31.4500	+24.063%	179	1,892	-20.509%
2026-07-29	32.2300	33.2000	25.3500	25.3500	-31.412%	59	1,825	-1.381%
2026-07-28	36.6100	39.4000	35.7300	36.9600	-18.501%	75	1,816	-32.359%
2026-07-27	51.0100	51.7800	45.3500	45.3500	-35.261%	6	1,786	-44.873%
2026-07-22	70.3000	70.3000	70.0500	70.0500	-9.904%	11	1,785	-64.311%
2026-07-21	76.1000	77.8000	76.1000	77.7500	+22.441%	5	1,783	-67.846%
2026-07-20	63.2000	63.5000	63.2000	63.5000	+8.640%	10	1,782	-60.630%
2026-07-17	43.3000	61.4000	43.3000	58.4500	+11.439%	36	1,777	-57.228%
2026-07-16	52.5500	52.5500	49.9200	52.4500	-36.424%	9	1,747	-52.336%
2026-07-14	82.5000	82.5000	82.5000	82.5000	+3.125%	1	1,740	-69.697%
2026-07-13	80.0000	80.0000	80.0000	80.0000	-6.977%	1	1,741	-68.750%
2026-07-08	86.7500	95.0000	82.0000	86.0000	+1.200%	10	1,742	-70.930%
2026-07-07	89.4900	89.4900	84.9800	84.9800	-26.722%	2	1,740	-70.581%
2026-07-01	115.9700	115.9700	115.9700	115.9700	-14.539%	1	1,741	-78.443%
2026-06-30	135.7000	135.7000	135.7000	135.7000	+34.237%	1	1,742	-81.577%
2026-06-29	101.0900	101.0900	101.0900	101.0900	-11.750%	1	1,742	-75.270%
2026-06-26	114.5500	114.5500	114.5500	114.5500	-41.478%	4	1,741	-78.175%
2026-06-22	195.7400	195.7400	195.7400	195.7400	-8.780%	1	1,743	-87.228%
2026-06-18	219.8100	219.8100	214.5800	214.5800	+95.588%	4	1,739	-88.349%
2026-06-11	109.7100	109.7100	109.7100	109.7100	+14.424%	10	1,739	-77.213%
2026-06-10	95.8800	95.8800	95.8800	95.8800	-10.975%	2	1,749	-73.926%
2026-06-09	100.3900	107.9000	100.0000	107.7000	-17.338%	28	1,749	-76.787%
2026-06-05	137.8700	137.8700	130.2900	130.2900	-25.587%	3	1,764	-80.812%
2026-06-03	175.0900	175.0900	175.0900	175.0900	-6.743%	1	1,765	-85.722%
2026-06-01	186.6000	187.7500	185.5500	187.7500	+73.297%	6	1,766	-86.684%
2026-05-28	108.3400	108.3400	108.3400	108.3400	+12.176%	10	1,766	-76.924%
2026-05-27	95.1500	96.5800	95.1500	96.5800	-11.027%	7	1,766	-74.115%
2026-05-26	103.2300	108.5500	90.1500	108.5500	+14.263%	13	1,773	-76.969%
2026-05-22	92.4500	101.0000	92.4500	95.0000	+19.362%	4	1,774	-73.684%
2026-05-21	64.9200	79.5900	64.9200	79.5900	+47.525%	77	1,792	-68.589%
2026-05-20	42.0900	57.7700	42.0900	53.9500	+54.143%	98	1,792	-53.661%
2026-05-19	30.0500	35.0000	27.8000	35.0000	+41.129%	27	1,800	-28.571%
2026-05-18	24.2600	25.2500	24.2600	24.8000	-4.542%	34	1,800	+0.806%
2026-05-15	27.0400	27.3500	25.9800	25.9800	-28.232%	278	1,800	-3.772%
2026-05-14	28.0000	36.2000	28.0000	36.2000	+16.963%	9	1,808	-30.939%
2026-05-13	25.2100	31.3500	25.2100	30.9500	+40.045%	42	1,816	-19.225%
2026-05-12	26.9800	26.9800	21.5000	22.1000	-17.996%	21	1,816	+13.122%
2026-05-11	25.7300	27.8100	25.3000	26.9500	-0.185%	39	1,816	-7.236%
2026-05-08	30.4200	30.4200	26.1500	27.0000	+0.935%	49	1,829	-7.407%
2026-05-07	32.5000	33.3500	26.7000	26.7500	-39.725%	32	1,830	-6.542%
2026-05-06	38.1000	44.9000	35.5500	44.3800	+67.156%	65	1,827	-43.668%
2026-05-05	28.2800	28.3500	25.4000	26.5500	+11.695%	117	1,816	-5.838%
2026-05-04	25.6500	25.6500	23.7500	23.7700	-15.258%	36	1,745	+5.175%
2026-05-01	28.4000	30.0000	28.0500	28.0500	-7.670%	13	1,758	-10.873%
2026-04-30	25.0000	30.5900	25.0000	30.3800	+17.752%	50	1,758	-17.709%
2026-04-29	22.5000	25.8000	22.5000	25.8000	+8.632%	14	1,757	-3.101%
2026-04-28	26.7900	26.7900	23.7500	23.7500	-28.892%	26	1,756	+5.263%
2026-04-27	38.1100	39.1200	31.5000	33.4000	-24.125%	111	1,756	-25.150%
2026-04-24	39.1000	44.9000	35.8500	44.0200	+75.378%	110	1,781	-43.208%
2026-04-23	28.2000	28.4900	25.1000	25.1000	+23.039%	252	1,811	-0.398%
2026-04-22	14.7500	20.4500	14.7500	20.4000	+82.960%	847	1,889	+22.549%
2026-04-21	12.0000	12.0000	11.1500	11.1500	+3.721%	7	1,589	+124.215%
2026-04-20	9.0000	10.9000	9.0000	10.7500	+27.370%	364	1,589	+132.558%
2026-04-17	7.8500	8.8000	7.5500	8.4400	+2.303%	21	1,442	+196.209%
2026-04-16	6.7000	8.2500	6.7000	8.2500	+32.000%	8	1,428	+203.030%
2026-04-15	6.2000	6.3000	5.8000	6.2500	-4.580%	133	1,421	+300.000%
2026-04-14	6.5500	6.8500	6.1000	6.5500	+5.816%	241	1,397	+281.679%
2026-04-13	4.8000	6.1900	4.7500	6.1900	+37.556%	30	1,371	+303.877%
2026-04-10	4.5800	4.8000	4.4500	4.5000	0.000%	20	1,350	+455.556%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+5.882%	90	1,352	+455.556%
2026-03-27	4.5000	4.5000	4.2500	4.2500	-40.972%	13	1,262	+488.235%
2026-03-25	6.5400	7.8000	6.5300	7.2000	+278.947%	115	1,262	+247.222%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+18.750%	3	1,346	+1,215.789%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-32.773%	1	1,343	+1,462.500%
2026-02-25	2.6300	2.6300	2.3800	2.3800	+3.478%	12	1,334	+950.420%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,334	+986.957%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-3.846%	9	1,333	+900.000%
2026-02-06	2.6000	2.6000	2.5700	2.6000	+80.556%	13	1,342	+861.538%
2026-02-02	1.4400	1.4400	1.4400	1.4400	-42.169%	5	1,344	+1,636.111%
2026-01-27	2.4900	2.4900	2.4900	2.4900	+42.286%	1	1,344	+904.016%
2026-01-16	1.6100	1.7500	1.6100	1.7500	+7.362%	11	1,356	+1,328.571%
2025-12-24	1.6300	1.6300	1.6300	1.6300	-53.693%	1	1,356	+1,433.742%
2025-12-15	3.7000	3.7000	3.5200	3.5200	-45.846%	3	1,356	+610.227%
2025-12-05	6.5000	6.5000	6.5000	6.5000	+13.043%	1	1,357	+284.615%
2025-12-01	5.9500	5.9500	5.7500	5.7500	-6.807%	152	1,358	+334.783%
2025-11-26	6.1700	6.1700	6.1700	6.1700	-43.909%	2	1,506	+305.186%
2025-11-07	12.2300	12.2300	11.0000	11.0000	-21.429%	2	1,506	+127.273%
2025-11-06	14.0000	14.0000	14.0000	14.0000	-12.226%	3	1,506	+78.571%
2025-11-05	15.9500	15.9500	15.9500	15.9500	+1.917%	2	1,508	+56.740%
2025-11-04	15.6500	15.6500	15.6500	15.6500	-24.760%	1	1,506	+59.744%
2025-10-29	21.3000	21.3000	20.8000	20.8000	-13.333%	2	1,506	+20.192%
2025-10-14	24.0000	24.0000	24.0000	24.0000	+12.202%	1	1,506	+4.167%
2025-10-13	21.3900	21.3900	21.3900	21.3900	+38.000%	1	1,506	+16.877%
2025-10-10	15.5000	15.5000	15.5000	15.5000	-26.540%	1	1,507	+61.290%
2025-10-09	21.1300	21.1300	20.0500	21.1000	+17.222%	9	1,507	+18.483%
2025-10-08	16.1000	18.0000	16.1000	18.0000	+21.622%	5	1,510	+38.889%
2025-10-07	12.7200	14.8000	12.7200	14.8000	+7.091%	4	1,508	+68.919%
2025-10-06	12.1700	14.0700	12.1700	13.8200	+23.393%	8	1,508	+80.897%
2025-10-02	10.8000	11.2000	10.8000	11.2000	+7.692%	4	1,509	+123.214%
2025-10-01	7.0500	10.4000	7.0500	10.4000	+55.224%	159	1,512	+140.385%
2025-09-26	7.0700	7.0700	6.6500	6.7000	-2.899%	8	1,361	+273.134%
2025-09-25	7.2000	7.2000	6.9000	6.9000	-15.854%	2	1,362	+262.319%
2025-09-24	8.2000	8.2000	8.2000	8.2000	+12.329%	1	1,362	+204.878%
2025-09-23	7.7000	7.7000	7.3000	7.3000	-8.750%	3	1,362	+242.466%
2025-09-22	7.2900	8.0000	7.2900	8.0000	+3.226%	2	1,361	+212.500%
2025-09-19	7.8000	7.8000	7.6500	7.7500	-5.488%	18	1,362	+222.581%
2025-09-18	8.2500	8.8000	8.2000	8.2000	-20.000%	128	1,347	+204.878%
2025-09-17	9.6300	10.2500	9.5000	10.2500	+5.344%	1,050	1,305	+143.902%
2025-09-16	9.7300	9.7300	9.7300	9.7300	-3.088%	1	859	+156.937%
2025-09-10	10.0400	10.0400	10.0400	10.0400	+80.576%	1	858	+149.004%
2025-09-05	5.6000	5.6000	5.5600	5.5600	-8.099%	10	859	+349.640%
2025-08-29	6.0500	6.0500	6.0500	6.0500	-22.930%	1	848	+313.223%
2025-08-12	7.8500	7.8500	7.8500	7.8500	-15.591%	1	848	+218.471%
2025-08-11	9.3000	9.3000	9.3000	9.3000	+28.988%	4	848	+168.817%
2025-08-06	7.2100	7.2100	7.2100	7.2100	-16.163%	1	846	+246.741%
2025-08-05	8.6000	8.6000	8.6000	8.6000	+5.263%	1	845	+190.698%
2025-08-04	8.1700	8.1700	8.1700	8.1700	+0.245%	1	844	+205.998%
2025-08-01	8.0000	8.1500	8.0000	8.1500	-18.500%	2	845	+206.748%
2025-07-31	11.3000	11.3000	9.4000	10.0000	-38.462%	7	844	+150.000%
2025-07-30	16.2500	16.2500	16.2500	16.2500	-1.931%	1	845	+53.846%
2025-07-29	16.6300	16.8500	16.0500	16.5700	-2.242%	457	844	+50.875%
2025-07-28	16.9500	16.9500	16.9500	16.9500	+10.929%	1	457	+47.493%
2025-07-23	14.8000	15.3400	14.8000	15.2800	+4.372%	370	456	+63.613%
2025-07-22	14.5900	14.6400	14.5900	14.6400	+13.050%	6	155	+70.765%
2025-07-08	12.9500	12.9500	12.9500	12.9500	-18.553%	1	150	+93.050%
2025-07-02	15.9000	15.9000	15.9000	15.9000	-6.635%	1	150	+57.233%
2025-07-01	17.0300	17.0300	17.0300	17.0300	-10.791%	1	151	+46.800%
2025-06-25	19.3900	19.3900	19.0900	19.0900	+40.678%	2	150	+30.959%
2025-06-10	13.4000	13.5700	13.4000	13.5700	+16.281%	2	148	+84.230%
2025-06-06	11.6700	11.6700	11.6700	11.6700	+7.064%	2	148	+114.225%
2025-05-22	10.9000	10.9000	10.9000	10.9000	-4.803%	1	147	+129.358%
2025-05-14	11.4500	11.4500	11.4500	11.4500	+20.526%	2	147	+118.341%
2025-05-05	10.1000	10.1000	9.4000	9.5000	-2.062%	7	148	+163.158%
2025-05-02	9.3000	9.8000	9.3000	9.7000	+113.187%	266	141	+157.732%
2025-04-22	4.2800	4.5500	4.2800	4.5500	-32.593%	2	10	+449.451%
2025-04-09	6.7500	6.7500	6.7500	6.7500	-3.571%	1	10	+270.370%
2025-03-31	7.0000	7.0000	7.0000	7.0000	-39.446%	4	10	+257.143%
2025-03-24	11.5600	11.5600	11.5600	11.5600	+7.037%	10	14	+116.263%
2025-03-14	10.8000	10.8000	10.8000	10.8000	-48.473%	8	4	+131.481%
2025-02-21	20.9600	20.9600	20.9600	20.9600	-18.917%	2	2	+19.275%
2025-02-18	25.8500	25.8500	25.8500	25.8500	-4.613%	1	2	-3.288%
2025-02-14	27.1000	27.1000	27.1000	27.1000	-9.667%	2	2	-7.749%
2025-02-13	30.4600	30.4600	30.0000	30.0000	0.000%	2	2	-16.667%

.dark-mode .vg1fky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vg1fky{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918C240ARM Sep 18 2026 240.00 Call (ARM260918C00240000)option OPRA

ARM20260918C240
ARM Sep 18 2026 240.00 Call (ARM260918C00240000)
option OPRA