Dark

ARM20261218C100
ARM Dec 18 2026 100.00 Call (ARM261218C00100000)
option OPRA

Inactive

May 28, 2026

240.00+5.369%(+12.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	240.0000	240.0000	240.0000	240.0000	+5.369%	1	297	0.000%
2026-05-27	227.7700	227.7700	227.7700	227.7700	+0.339%	17	297	+5.369%
2026-05-26	227.0000	227.0000	227.0000	227.0000	+24.044%	1	314	+5.727%
2026-05-21	183.0000	183.0000	183.0000	183.0000	+11.927%	1	315	+31.148%
2026-05-20	163.5000	163.5000	163.5000	163.5000	+29.249%	1	315	+46.789%
2026-05-19	126.5000	126.5000	126.5000	126.5000	+6.195%	1	317	+89.723%
2026-05-15	119.1200	119.1200	119.1200	119.1200	-5.460%	2	317	+101.478%
2026-05-13	126.0000	126.0000	126.0000	126.0000	-10.096%	1	319	+90.476%
2026-05-06	138.5500	140.1500	138.5500	140.1500	+0.973%	2	320	+71.245%
2026-04-24	134.2300	138.8000	134.2300	138.8000	+25.599%	2	321	+72.911%
2026-04-23	110.5100	110.5100	110.5100	110.5100	+17.814%	1	322	+117.175%
2026-04-22	90.0000	93.8000	90.0000	93.8000	+26.757%	3	323	+155.864%
2026-04-20	74.0000	74.0000	74.0000	74.0000	-1.333%	1	323	+224.324%
2026-04-17	75.0000	75.0000	75.0000	75.0000	+2.740%	1	325	+220.000%
2026-04-16	73.0000	73.0000	73.0000	73.0000	+10.239%	1	326	+228.767%
2026-04-13	66.2200	66.2200	66.2200	66.2200	+16.196%	1	327	+262.428%
2026-03-27	58.5500	58.5500	56.9900	56.9900	-18.713%	2	326	+321.127%
2026-03-26	70.1100	70.1100	70.1100	70.1100	-0.341%	2	327	+242.319%
2026-03-25	66.0000	70.3500	65.2000	70.3500	+41.322%	7	327	+241.151%
2026-03-23	49.0000	49.7800	49.0000	49.7800	-0.440%	2	329	+382.121%
2026-03-20	50.0000	50.0000	50.0000	50.0000	+33.869%	1	329	+380.000%
2026-03-16	34.7000	37.3500	34.7000	37.3500	+21.582%	3	329	+542.570%
2026-03-09	30.7200	30.7200	30.7200	30.7200	-12.975%	1	330	+681.250%
2026-03-05	35.3000	35.3000	35.3000	35.3000	-9.603%	1	330	+579.887%
2026-03-02	38.5200	39.1500	38.5200	39.0500	-4.195%	5	330	+514.597%
2026-02-27	41.3400	41.3400	40.7600	40.7600	-1.972%	13	333	+488.813%
2026-02-26	41.5800	41.5800	41.5800	41.5800	-8.110%	1	333	+477.201%
2026-02-25	45.2500	45.2500	45.2500	45.2500	+21.968%	1	335	+430.387%
2026-02-23	37.1500	37.3000	36.9500	37.1000	-13.721%	26	335	+546.900%
2026-02-18	42.2500	43.0000	42.2500	43.0000	+5.651%	2	335	+458.140%
2026-02-17	38.6500	40.9000	38.6500	40.7000	+2.261%	32	336	+489.681%
2026-02-13	41.6500	41.6500	39.7500	39.8000	+7.947%	15	318	+503.015%
2026-02-12	36.8700	36.8700	36.8700	36.8700	-10.661%	1	318	+550.936%
2026-02-11	42.8500	42.8500	41.2500	41.2700	+5.013%	3	318	+481.536%
2026-02-09	37.8000	39.3000	37.8000	39.3000	+3.421%	2	319	+510.687%
2026-02-06	32.5000	38.0000	32.5000	38.0000	+27.731%	6	318	+531.579%
2026-02-05	29.7500	29.7500	29.7500	29.7500	+15.265%	1	320	+706.723%
2026-02-04	25.8100	25.8100	25.8100	25.8100	+7.542%	1	321	+829.872%
2026-02-03	24.0000	24.0000	24.0000	24.0000	-9.263%	2	321	+900.000%
2026-02-02	26.5000	26.7000	26.4500	26.4500	+3.119%	5	320	+807.372%
2026-01-30	26.4000	26.9500	25.6500	25.6500	-2.174%	18	320	+835.673%
2026-01-29	26.5500	27.1000	26.2200	26.2200	-8.225%	30	318	+815.332%
2026-01-28	28.4500	28.5700	28.4500	28.5700	-13.686%	5	303	+740.042%
2026-01-27	33.2500	33.2500	33.1000	33.1000	+2.477%	2	303	+625.076%
2026-01-26	32.3000	32.3000	32.3000	32.3000	-1.284%	1	303	+643.034%
2026-01-23	33.7000	33.7000	32.7200	32.7200	-10.356%	3	303	+633.496%
2026-01-22	36.5000	36.5000	36.5000	36.5000	+10.606%	1	305	+557.534%
2026-01-21	32.0200	33.0000	32.0200	33.0000	+22.677%	2	306	+627.273%
2026-01-20	28.5000	28.9000	26.8500	26.9000	+2.281%	92	307	+792.193%
2026-01-16	26.4900	26.9000	26.1000	26.3000	+6.650%	52	283	+812.548%
2026-01-14	24.7000	24.7000	24.6600	24.6600	-7.985%	3	283	+873.236%
2026-01-13	28.3000	28.3000	26.1300	26.8000	-7.106%	5	283	+795.522%
2026-01-12	28.6800	28.8500	28.0000	28.8500	-3.833%	3	281	+731.889%
2026-01-08	30.0000	30.0000	30.0000	30.0000	-9.091%	1	280	+700.000%
2026-01-07	33.0000	33.0000	33.0000	33.0000	-1.345%	2	279	+627.273%
2026-01-05	34.1500	34.1500	33.4500	33.4500	+2.294%	3	277	+617.489%
2026-01-02	32.2100	33.2000	32.2100	32.7000	+9.000%	4	276	+633.945%
2025-12-31	30.0000	30.0000	30.0000	30.0000	+3.093%	2	278	+700.000%
2025-12-29	29.1800	29.1800	29.1000	29.1000	-2.053%	2	278	+724.742%
2025-12-24	29.7100	29.7100	29.7100	29.7100	-3.067%	1	277	+707.809%
2025-12-23	31.2600	31.2600	30.6500	30.6500	-2.233%	3	277	+683.034%
2025-12-22	34.1500	34.1500	31.3300	31.3500	-3.834%	5	277	+665.550%
2025-12-19	32.6000	32.6000	32.2500	32.6000	-0.972%	5	278	+636.196%
2025-12-17	36.9000	36.9000	32.9200	32.9200	-19.511%	2	273	+629.040%
2025-12-16	40.9000	40.9000	40.9000	40.9000	+0.739%	1	271	+486.797%
2025-12-15	40.6000	40.6500	40.6000	40.6000	-17.496%	22	270	+491.133%
2025-12-11	49.2100	49.2100	49.2100	49.2100	-8.190%	1	282	+387.706%
2025-12-08	53.6000	53.6000	53.6000	53.6000	-2.811%	1	283	+347.761%
2025-12-05	55.1500	55.1500	55.1500	55.1500	+6.570%	2	282	+335.177%
2025-12-03	51.7500	51.7500	51.7500	51.7500	-1.353%	2	281	+363.768%
2025-12-02	52.4600	52.4600	52.4600	52.4600	+14.541%	2	281	+357.491%
2025-11-25	45.5000	45.8000	45.5000	45.8000	-9.217%	2	279	+424.017%
2025-11-24	50.4500	50.4500	50.4500	50.4500	+1.899%	1	279	+375.719%
2025-11-21	49.5100	49.5100	49.5100	49.5100	-4.788%	1	280	+384.751%
2025-11-19	52.0000	52.0000	52.0000	52.0000	-10.806%	1	279	+361.538%
2025-11-14	58.3000	58.3000	58.3000	58.3000	+0.952%	1	279	+311.664%
2025-11-13	57.7500	57.7500	57.7500	57.7500	-8.085%	1	280	+315.584%
2025-11-07	62.8300	62.8300	62.8300	62.8300	-13.218%	1	279	+281.983%
2025-11-06	72.4000	72.4000	72.4000	72.4000	-12.719%	2	280	+231.492%
2025-11-03	82.9500	82.9500	82.9500	82.9500	+1.904%	3	278	+189.331%
2025-10-31	81.4000	81.4000	81.4000	81.4000	+0.768%	3	278	+194.840%
2025-10-30	80.7800	80.7800	80.7800	80.7800	+5.457%	3	278	+197.103%
2025-10-22	76.6000	76.6000	76.6000	76.6000	-8.043%	1	275	+213.316%
2025-10-21	82.3500	83.3000	82.3500	83.3000	-0.359%	4	276	+188.115%
2025-10-20	83.2000	83.6000	83.2000	83.6000	-3.908%	2	276	+187.081%
2025-10-16	87.0000	87.0000	87.0000	87.0000	+1.340%	2	276	+175.862%
2025-10-14	85.8500	85.8500	85.8500	85.8500	+4.695%	2	276	+179.557%
2025-10-10	82.0000	82.0000	82.0000	82.0000	+10.781%	2	276	+192.683%
2025-10-08	70.2000	74.0200	70.2000	74.0200	+8.264%	6	276	+224.237%
2025-10-06	68.3700	68.3700	68.3700	68.3700	+3.262%	4	276	+251.031%
2025-10-03	65.6400	66.2100	65.6400	66.2100	+6.106%	7	280	+262.483%
2025-10-01	58.5800	62.4000	58.5800	62.4000	-7.004%	8	285	+284.615%
2025-09-16	67.1000	67.1000	67.1000	67.1000	+17.308%	4	285	+257.675%
2025-08-28	57.2000	57.2000	57.2000	57.2000	+17.406%	1	285	+319.580%
2025-08-20	48.7200	48.7200	48.7200	48.7200	-12.453%	17	286	+392.611%
2025-08-04	56.5000	56.5000	55.6500	55.6500	-9.512%	4	269	+331.267%
2025-07-31	56.8500	61.5000	56.8500	61.5000	-14.619%	21	268	+290.244%
2025-07-22	72.0300	72.0300	72.0300	72.0300	-4.861%	10	267	+233.195%
2025-07-18	75.7000	75.7100	75.7000	75.7100	+20.942%	20	267	+216.999%
2025-07-14	62.6000	62.6000	62.6000	62.6000	-23.001%	1	267	+283.387%
2025-06-27	81.0000	81.3000	81.0000	81.3000	+7.753%	56	268	+195.203%
2025-06-26	75.4500	75.4500	75.4500	75.4500	-0.119%	2	240	+218.091%
2025-06-24	75.5400	75.5400	75.5400	75.5400	+20.517%	1	240	+217.712%
2025-06-09	62.2400	62.6800	62.2400	62.6800	+10.644%	14	241	+282.897%
2025-06-06	56.6500	56.6500	56.6500	56.6500	+11.297%	8	251	+323.654%
2025-06-02	50.9000	50.9000	50.9000	50.9000	+14.640%	9	247	+371.513%
2025-05-08	44.2500	44.4000	44.2500	44.4000	-4.496%	2	256	+440.541%
2025-05-06	46.4900	46.4900	46.4900	46.4900	-5.948%	1	256	+416.240%
2025-05-05	49.4300	49.4300	49.4300	49.4300	+21.479%	1	257	+385.535%
2025-04-29	40.6900	40.6900	40.6900	40.6900	+2.031%	1	257	+489.826%
2025-04-28	39.8800	39.8800	39.8800	39.8800	+1.943%	1	257	+501.805%
2025-04-24	39.1200	39.1200	39.1200	39.1200	+29.024%	1	256	+513.497%
2025-04-21	30.3200	30.3200	30.3200	30.3200	-5.250%	1	255	+691.557%
2025-04-17	32.2900	32.2900	32.0000	32.0000	-18.885%	10	247	+650.000%
2025-04-14	39.4500	39.4500	39.4500	39.4500	+18.326%	5	247	+508.365%
2025-04-10	33.3400	33.3400	33.3400	33.3400	+39.265%	1	251	+619.856%
2025-04-08	30.4500	30.4500	23.9400	23.9400	-8.973%	64	251	+902.506%
2025-04-07	26.1500	27.0500	26.1500	26.3000	-5.870%	28	313	+812.548%
2025-04-04	28.6300	28.6300	27.9400	27.9400	-35.711%	180	312	+758.984%
2025-03-26	43.4600	43.4600	43.4600	43.4600	-39.597%	5	247	+452.232%
2025-02-21	71.9500	71.9500	71.9500	71.9500	-2.441%	2	247	+233.565%
2025-02-20	73.9000	73.9000	73.7500	73.7500	-3.595%	2	247	+225.424%
2025-02-19	76.5000	76.5000	76.5000	76.5000	-19.474%	3	248	+213.725%
2025-02-05	89.0000	95.0000	89.0000	95.0000	+19.874%	29	251	+152.632%
2025-02-03	80.1000	80.1000	79.2500	79.2500	-2.112%	29	276	+202.839%
2025-01-31	80.9600	80.9600	80.9600	80.9600	+13.041%	2	300	+196.443%
2025-01-29	72.2400	72.2400	71.6200	71.6200	-2.292%	2	300	+235.102%
2025-01-27	73.8000	73.8000	73.3000	73.3000	-27.533%	3	301	+227.422%
2025-01-22	101.1500	101.1500	101.1500	101.1500	+37.995%	1	301	+137.271%
2025-01-16	73.2500	73.3000	73.2500	73.3000	+10.226%	2	301	+227.422%
2025-01-14	66.3500	66.5000	66.3500	66.5000	+16.667%	4	302	+260.902%
2025-01-02	57.0000	57.0000	57.0000	57.0000	+0.264%	2	304	+321.053%
2024-12-30	56.7500	56.8500	56.7500	56.8500	-6.420%	2	306	+322.164%
2024-12-26	60.7000	60.7500	60.7000	60.7500	+5.524%	2	307	+295.062%
2024-12-23	57.5700	57.5700	57.5700	57.5700	-10.075%	1	308	+316.884%
2024-12-20	64.0200	64.0200	64.0200	64.0200	-7.632%	1	308	+274.883%
2024-12-11	68.9400	69.4300	68.9400	69.3100	+1.628%	10	308	+246.270%
2024-12-05	68.5000	68.5000	68.2000	68.2000	+8.254%	2	308	+251.906%
2024-11-27	63.0000	63.0000	63.0000	63.0000	0.000%	1	306	+280.952%
2024-11-19	63.0000	63.0000	63.0000	63.0000	+6.780%	5	306	+280.952%
2024-11-18	59.0000	59.0000	59.0000	59.0000	-2.528%	3	301	+306.780%
2024-11-15	60.6300	60.6300	60.5300	60.5300	-16.279%	8	304	+296.498%
2024-11-12	72.3000	72.3000	72.3000	72.3000	+1.831%	1	307	+231.950%
2024-11-11	72.8000	72.8000	71.0000	71.0000	-5.169%	7	308	+238.028%
2024-11-07	74.8700	74.8700	74.8700	74.8700	+3.986%	1	306	+220.556%
2024-11-04	72.0000	72.0000	72.0000	72.0000	0.000%	5	306	+233.333%
2024-10-31	76.0000	76.0000	72.0000	72.0000	-15.204%	18	301	+233.333%
2024-10-29	85.2200	85.2200	84.9100	84.9100	+17.931%	15	287	+182.652%
2024-10-24	75.0000	75.0000	72.0000	72.0000	-3.679%	10	297	+233.333%
2024-10-23	77.0000	77.0000	73.8900	74.7500	-9.504%	11	287	+221.070%
2024-10-17	88.2500	88.2500	82.6000	82.6000	-0.590%	24	278	+190.557%
2024-10-16	82.4000	83.0900	82.4000	83.0900	+5.780%	5	282	+188.843%
2024-10-15	78.5500	78.5500	78.5500	78.5500	-12.625%	3	282	+205.538%
2024-10-14	89.9000	89.9000	89.9000	89.9000	+13.942%	5	285	+166.963%
2024-10-09	75.6000	78.9000	75.6000	78.9000	+11.127%	2	285	+204.183%
2024-10-04	71.0000	71.0000	71.0000	71.0000	+0.282%	10	285	+238.028%
2024-10-01	70.7900	70.8000	70.7900	70.8000	-10.899%	5	290	+238.983%
2024-09-26	79.5000	79.5000	79.4600	79.4600	+1.456%	100	285	+202.039%
2024-09-25	80.7500	80.7500	78.3200	78.3200	+2.715%	7	315	+206.435%
2024-09-24	77.4800	77.4800	76.2500	76.2500	+1.667%	6	322	+214.754%
2024-09-19	76.5700	76.5700	75.0000	75.0000	+0.834%	6	318	+220.000%
2024-09-16	71.2500	74.3900	71.2500	74.3800	-6.287%	4	313	+222.667%
2024-09-13	79.8000	79.8000	79.3700	79.3700	+8.355%	14	312	+202.381%
2024-09-12	72.8400	73.4500	72.8400	73.2500	+10.316%	6	312	+227.645%
2024-09-11	67.1800	67.1800	66.3700	66.4000	+6.752%	3	309	+261.446%
2024-09-09	62.2000	62.2000	62.2000	62.2000	+12.783%	3	307	+285.852%
2024-09-06	55.1500	55.1500	55.1500	55.1500	-8.843%	10	304	+335.177%
2024-09-05	59.2000	60.5000	59.2000	60.5000	+0.766%	6	304	+296.694%
2024-09-04	60.0400	60.0400	60.0400	60.0400	-1.412%	1	303	+299.734%
2024-09-03	61.0000	61.0000	60.9000	60.9000	-11.867%	6	303	+294.089%
2024-08-29	67.0000	69.1000	67.0000	69.1000	+10.951%	9	307	+247.323%
2024-08-27	62.2800	62.2800	62.2800	62.2800	-10.388%	1	306	+285.356%
2024-08-23	69.5000	69.5000	69.5000	69.5000	+5.463%	2	307	+245.324%
2024-08-22	65.9000	65.9000	65.9000	65.9000	-0.152%	3	307	+264.188%
2024-08-20	65.6000	66.0000	65.5000	66.0000	-0.677%	13	310	+263.636%
2024-08-19	65.1400	66.5500	65.1400	66.4500	-0.924%	7	311	+261.174%
2024-08-15	68.9000	68.9000	66.7700	67.0700	+6.275%	13	306	+257.835%
2024-08-14	65.0000	65.0000	63.1100	63.1100	+6.246%	6	295	+280.288%
2024-08-13	59.4000	59.4000	59.4000	59.4000	-0.034%	1	293	+304.040%
2024-08-12	55.9500	59.4200	55.8000	59.4200	+2.803%	7	292	+303.904%
2024-08-09	58.9700	58.9700	57.0000	57.8000	+0.330%	20	288	+315.225%
2024-08-08	56.0000	57.6100	55.7500	57.6100	+14.692%	13	289	+316.594%
2024-08-07	50.3000	50.3000	50.2300	50.2300	-10.063%	2	279	+377.802%
2024-08-06	55.1900	56.8100	55.1900	55.8500	+12.601%	9	280	+329.722%
2024-08-05	41.5200	49.6000	41.5200	49.6000	-3.427%	16	276	+383.871%
2024-08-02	50.0000	51.3600	49.0000	51.3600	-11.142%	218	262	+367.290%
2024-08-01	64.1500	67.3300	56.0000	57.8000	-23.747%	53	158	+315.225%
2024-07-31	75.8000	75.8000	75.8000	75.8000	+13.134%	1	156	+216.623%
2024-07-30	70.1000	70.1000	67.0000	67.0000	-11.258%	47	155	+258.209%
2024-07-29	75.5000	75.5000	75.5000	75.5000	-9.036%	4	131	+217.881%
2024-07-25	77.6100	85.3000	76.8500	83.0000	-13.542%	16	127	+189.157%
2024-07-22	96.0000	96.0000	96.0000	96.0000	+3.705%	1	118	+150.000%
2024-07-18	92.5700	92.5700	92.5700	92.5700	-2.156%	1	117	+159.263%
2024-07-17	95.7900	95.7900	94.4500	94.6100	-10.955%	16	118	+153.673%
2024-07-15	106.2500	106.2500	106.2500	106.2500	-7.609%	1	102	+125.882%
2024-07-10	115.0000	115.0000	115.0000	115.0000	+4.120%	1	101	+108.696%
2024-07-05	110.8000	110.8000	110.4500	110.4500	+20.250%	4	100	+117.293%
2024-07-02	91.8700	91.9000	91.7000	91.8500	+2.056%	10	100	+161.296%
2024-07-01	87.0800	90.1000	87.0800	90.0000	-6.484%	18	99	+166.667%
2024-06-26	96.5500	97.6000	96.0500	96.2400	+2.166%	29	85	+149.377%
2024-06-25	88.7100	94.3000	88.4400	94.2000	+7.228%	22	72	+154.777%
2024-06-24	88.0000	88.0000	87.8500	87.8500	-7.526%	2	56	+173.193%
2024-06-20	95.0000	95.0000	95.0000	95.0000	-11.007%	1	57	+152.632%
2024-06-18	106.0000	106.7500	106.0000	106.7500	+12.724%	2	56	+124.824%
2024-06-17	91.8500	94.7000	91.2000	94.7000	+1.883%	7	56	+153.432%
2024-06-14	93.1000	93.1000	92.9500	92.9500	+3.913%	4	52	+158.203%
2024-06-13	92.5000	95.0000	88.9200	89.4500	-0.556%	36	51	+168.306%
2024-06-12	85.7000	90.3500	83.0500	89.9500	+10.694%	66	33	+166.815%
2024-06-11	81.1900	81.4100	81.1900	81.2600	0.000%	3	3	+195.348%

.dark-mode .j1jxgm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1jxgm{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C100ARM Dec 18 2026 100.00 Call (ARM261218C00100000)option OPRA

ARM20261218C100
ARM Dec 18 2026 100.00 Call (ARM261218C00100000)
option OPRA