ARM261218C00110000
ARM Dec 18 2026 110.00 Call
optionOPRA
InactiveOct 2, 2026
205.96USD+9.845%(+18.46)1Vol5,349OI
ARM261218C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 205.96 | 205.96 | 205.96 | 205.96 | +9.845% | 1 | 5,349 | 0.000% |
| 2026-08-06 | 185.50 | 187.50 | 185.50 | 187.50 | +1.902% | 2 | 5,348 | +9.845% |
| 2026-07-21 | 184.00 | 184.00 | 184.00 | 184.00 | +9.622% | 100 | 5,448 | +11.935% |
| 2026-07-20 | 167.85 | 167.85 | 167.85 | 167.85 | -28.817% | 2 | 5,448 | +22.705% |
| 2026-07-01 | 235.80 | 235.80 | 235.80 | 235.80 | +118.982% | 1 | 5,448 | -12.655% |
| 2026-05-15 | 110.00 | 110.00 | 107.68 | 107.68 | -2.860% | 4 | 5,449 | +91.270% |
| 2026-05-07 | 110.85 | 110.85 | 110.85 | 110.85 | -17.767% | 1 | 5,449 | +85.801% |
| 2026-05-06 | 135.00 | 135.20 | 134.80 | 134.80 | +31.705% | 120 | 5,469 | +52.789% |
| 2026-05-04 | 102.35 | 102.35 | 102.35 | 102.35 | -7.876% | 5 | 5,469 | +101.231% |
| 2026-04-30 | 110.45 | 111.10 | 110.45 | 111.10 | -2.544% | 10 | 5,470 | +85.383% |
| 2026-04-27 | 114.00 | 114.00 | 114.00 | 114.00 | -13.110% | 1 | 5,470 | +80.667% |
| 2026-04-24 | 127.15 | 131.20 | 127.15 | 131.20 | +25.430% | 6 | 5,470 | +56.982% |
| 2026-04-23 | 104.60 | 104.60 | 104.60 | 104.60 | +14.945% | 100 | 5,474 | +96.902% |
| 2026-04-22 | 85.39 | 91.00 | 85.39 | 91.00 | +21.011% | 6 | 5,393 | +126.330% |
| 2026-04-21 | 75.20 | 75.20 | 75.20 | 75.20 | +11.111% | 13 | 5,393 | +173.883% |
| 2026-04-17 | 67.68 | 67.68 | 67.68 | 67.68 | +30.279% | 4 | 5,393 | +204.314% |
| 2026-04-10 | 57.01 | 57.01 | 51.95 | 51.95 | -2.715% | 3 | 5,393 | +296.458% |
| 2026-04-08 | 53.40 | 53.40 | 53.40 | 53.40 | +13.593% | 1 | 5,393 | +285.693% |
| 2026-04-07 | 47.04 | 47.04 | 47.01 | 47.01 | -10.132% | 2 | 5,393 | +338.120% |
| 2026-03-31 | 52.31 | 52.31 | 52.31 | 52.31 | -18.457% | 1 | 5,393 | +293.730% |
| 2026-03-26 | 62.00 | 64.90 | 62.00 | 64.15 | +1.987% | 3 | 5,394 | +221.060% |
| 2026-03-25 | 60.00 | 65.50 | 59.25 | 62.90 | +48.349% | 33 | 5,394 | +227.440% |
| 2026-03-23 | 42.50 | 42.50 | 42.40 | 42.40 | -0.165% | 4 | 5,401 | +385.755% |
| 2026-03-20 | 42.47 | 42.47 | 42.47 | 42.47 | +42.278% | 1 | 5,402 | +384.954% |
| 2026-03-16 | 30.05 | 30.05 | 29.85 | 29.85 | -5.984% | 2 | 5,402 | +589.983% |
| 2026-03-10 | 31.80 | 31.85 | 31.75 | 31.75 | +16.943% | 4 | 5,401 | +548.693% |
| 2026-03-06 | 27.85 | 27.85 | 27.15 | 27.15 | -12.419% | 3 | 5,401 | +658.600% |
| 2026-03-05 | 31.00 | 31.00 | 31.00 | 31.00 | +7.939% | 1 | 5,400 | +564.387% |
| 2026-03-03 | 28.72 | 28.72 | 28.72 | 28.72 | -19.552% | 1 | 5,400 | +617.131% |
| 2026-02-24 | 36.00 | 36.00 | 35.70 | 35.70 | +13.514% | 35 | 5,400 | +476.919% |
| 2026-02-23 | 31.54 | 31.75 | 31.45 | 31.45 | -10.271% | 10 | 5,400 | +554.881% |
| 2026-02-18 | 37.20 | 37.35 | 35.00 | 35.05 | +0.143% | 14 | 5,400 | +487.618% |
| 2026-02-17 | 33.25 | 35.20 | 33.20 | 35.00 | -2.316% | 99 | 5,397 | +488.457% |
| 2026-02-13 | 35.83 | 35.83 | 35.83 | 35.83 | +5.043% | 1 | 5,401 | +474.826% |
| 2026-02-12 | 34.11 | 34.11 | 34.11 | 34.11 | -1.842% | 1 | 5,401 | +503.811% |
| 2026-02-11 | 35.53 | 35.53 | 34.75 | 34.75 | -6.081% | 3 | 5,401 | +492.691% |
| 2026-02-10 | 37.00 | 37.00 | 37.00 | 37.00 | +10.448% | 1 | 5,401 | +456.649% |
| 2026-02-09 | 29.80 | 33.50 | 29.80 | 33.50 | +0.299% | 3 | 5,401 | +514.806% |
| 2026-02-06 | 30.00 | 33.40 | 29.80 | 33.40 | +30.724% | 35 | 5,400 | +516.647% |
| 2026-02-05 | 23.00 | 25.55 | 23.00 | 25.55 | +21.090% | 12 | 5,403 | +706.106% |
| 2026-02-04 | 21.00 | 21.50 | 21.00 | 21.10 | +6.297% | 7 | 5,405 | +876.114% |
| 2026-02-03 | 22.89 | 22.89 | 19.85 | 19.85 | -13.696% | 4 | 5,404 | +937.582% |
| 2026-02-02 | 22.20 | 23.00 | 22.20 | 23.00 | +6.977% | 3 | 5,403 | +795.478% |
| 2026-01-30 | 21.95 | 22.65 | 21.50 | 21.50 | -4.444% | 8 | 5,403 | +857.953% |
| 2026-01-29 | 22.84 | 22.84 | 21.95 | 22.50 | -5.263% | 7 | 5,402 | +815.378% |
| 2026-01-28 | 24.35 | 24.35 | 23.75 | 23.75 | -13.163% | 10 | 5,402 | +767.200% |
| 2026-01-27 | 28.30 | 28.30 | 27.35 | 27.35 | +0.848% | 11 | 5,397 | +653.053% |
| 2026-01-26 | 27.25 | 28.15 | 27.12 | 27.12 | -2.094% | 21 | 5,392 | +659.440% |
| 2026-01-23 | 28.02 | 28.02 | 27.70 | 27.70 | -12.203% | 14 | 5,394 | +643.538% |
| 2026-01-22 | 32.45 | 32.50 | 31.24 | 31.55 | +18.609% | 10 | 5,394 | +552.805% |
| 2026-01-21 | 27.15 | 28.72 | 25.92 | 26.60 | +19.016% | 103 | 5,396 | +674.286% |
| 2026-01-20 | 23.83 | 23.90 | 22.30 | 22.35 | +2.759% | 20 | 5,389 | +821.521% |
| 2026-01-16 | 21.95 | 22.25 | 21.75 | 21.75 | -10.346% | 61 | 5,388 | +846.943% |
| 2026-01-12 | 24.05 | 24.26 | 24.05 | 24.26 | -2.843% | 2 | 5,388 | +748.969% |
| 2026-01-09 | 24.97 | 24.97 | 24.97 | 24.97 | -3.591% | 1 | 5,388 | +724.830% |
| 2026-01-08 | 25.00 | 26.01 | 25.00 | 25.90 | -5.818% | 14 | 5,388 | +695.212% |
| 2026-01-06 | 27.50 | 27.50 | 27.50 | 27.50 | +1.140% | 10 | 5,384 | +648.945% |
| 2026-01-02 | 27.25 | 27.25 | 27.19 | 27.19 | +11.434% | 19 | 5,376 | +657.484% |
| 2025-12-31 | 24.20 | 24.40 | 24.20 | 24.40 | -4.126% | 5 | 5,377 | +744.098% |
| 2025-12-30 | 25.05 | 25.45 | 25.05 | 25.45 | +5.602% | 2 | 5,377 | +709.273% |
| 2025-12-29 | 24.10 | 24.10 | 24.10 | 24.10 | -2.271% | 2 | 5,376 | +754.606% |
| 2025-12-26 | 24.53 | 25.20 | 24.53 | 24.66 | -3.672% | 622 | 5,376 | +735.199% |
| 2025-12-23 | 25.00 | 25.60 | 24.55 | 25.60 | -2.476% | 610 | 6,376 | +704.531% |
| 2025-12-22 | 26.25 | 26.25 | 26.25 | 26.25 | -3.315% | 4 | 6,026 | +684.610% |
| 2025-12-19 | 27.15 | 27.25 | 27.15 | 27.15 | -3.723% | 18 | 6,022 | +658.600% |
| 2025-12-18 | 28.20 | 28.20 | 28.20 | 28.20 | +1.439% | 2 | 6,022 | +630.355% |
| 2025-12-17 | 28.50 | 28.50 | 26.85 | 27.80 | -12.025% | 41 | 6,022 | +640.863% |
| 2025-12-16 | 31.85 | 32.00 | 31.60 | 31.60 | -12.635% | 6 | 6,019 | +551.772% |
| 2025-12-15 | 35.34 | 36.40 | 35.00 | 36.17 | -11.780% | 16 | 6,018 | +469.422% |
| 2025-12-12 | 41.00 | 41.00 | 41.00 | 41.00 | -14.583% | 1 | 6,009 | +402.341% |
| 2025-12-10 | 48.00 | 48.00 | 48.00 | 48.00 | +2.674% | 2 | 6,008 | +329.083% |
| 2025-12-08 | 46.70 | 46.75 | 46.70 | 46.75 | +4.004% | 2 | 6,008 | +340.556% |
| 2025-12-01 | 44.70 | 44.95 | 44.70 | 44.95 | -0.773% | 21 | 6,008 | +358.198% |
| 2025-11-28 | 45.80 | 45.80 | 45.30 | 45.30 | +7.857% | 2 | 6,008 | +354.658% |
| 2025-11-25 | 42.00 | 42.00 | 42.00 | 42.00 | -7.448% | 1 | 6,008 | +390.381% |
| 2025-11-20 | 45.38 | 45.38 | 45.38 | 45.38 | -20.664% | 1 | 6,008 | +353.856% |
| 2025-11-11 | 57.50 | 57.50 | 57.20 | 57.20 | -8.626% | 20 | 6,007 | +260.070% |
| 2025-11-10 | 62.60 | 62.60 | 62.60 | 62.60 | -18.964% | 30 | 6,007 | +229.010% |
| 2025-10-31 | 77.25 | 77.25 | 77.25 | 77.25 | -6.759% | 1 | 6,007 | +166.615% |
| 2025-10-14 | 83.55 | 83.55 | 82.85 | 82.85 | +5.340% | 2 | 6,007 | +148.594% |
| 2025-10-13 | 72.79 | 78.65 | 72.79 | 78.65 | +30.648% | 8 | 6,008 | +161.869% |
| 2025-10-03 | 59.60 | 60.20 | 59.60 | 60.20 | +9.455% | 5 | 6,009 | +242.126% |
| 2025-10-01 | 55.00 | 55.00 | 55.00 | 55.00 | +0.365% | 1 | 6,009 | +274.473% |
| 2025-09-18 | 54.80 | 54.80 | 54.80 | 54.80 | -5.615% | 1 | 6,010 | +275.839% |
| 2025-09-10 | 58.06 | 58.06 | 58.06 | 58.06 | +39.904% | 1 | 6,009 | +254.736% |
| 2025-08-20 | 41.80 | 41.80 | 41.50 | 41.50 | -10.772% | 3 | 6,010 | +396.289% |
| 2025-08-19 | 46.51 | 46.51 | 46.51 | 46.51 | -3.865% | 1 | 6,012 | +342.829% |
| 2025-08-15 | 47.60 | 48.38 | 47.60 | 48.38 | -7.566% | 2 | 6,011 | +325.713% |
| 2025-08-11 | 52.34 | 52.34 | 52.34 | 52.34 | +7.430% | 1 | 6,011 | +293.504% |
| 2025-08-08 | 48.72 | 48.72 | 48.72 | 48.72 | +4.437% | 1 | 6,010 | +322.742% |
| 2025-08-06 | 46.50 | 46.65 | 46.50 | 46.65 | -2.914% | 101 | 6,010 | +341.501% |
| 2025-08-05 | 48.10 | 48.10 | 48.05 | 48.05 | -10.837% | 2 | 6,013 | +328.637% |
| 2025-07-31 | 53.89 | 53.89 | 53.89 | 53.89 | -24.471% | 1 | 6,014 | +282.186% |
| 2025-07-29 | 71.35 | 71.35 | 71.35 | 71.35 | -0.238% | 1 | 6,013 | +188.662% |
| 2025-07-28 | 71.52 | 71.52 | 71.52 | 71.52 | +5.161% | 1 | 6,014 | +187.975% |
| 2025-07-17 | 68.01 | 68.01 | 68.01 | 68.01 | +17.259% | 1 | 6,014 | +202.838% |
| 2025-07-15 | 58.00 | 58.00 | 58.00 | 58.00 | -2.685% | 1 | 6,015 | +255.103% |
| 2025-07-08 | 59.60 | 59.60 | 59.60 | 59.60 | -10.106% | 1 | 6,014 | +245.570% |
| 2025-07-03 | 66.29 | 66.30 | 66.29 | 66.30 | -12.360% | 2 | 6,014 | +210.649% |
| 2025-06-30 | 75.65 | 75.65 | 75.65 | 75.65 | +0.332% | 2 | 6,019 | +172.254% |
| 2025-06-27 | 74.40 | 76.05 | 74.40 | 75.40 | +4.795% | 23 | 6,021 | +173.156% |
| 2025-06-26 | 71.95 | 71.95 | 71.95 | 71.95 | +4.275% | 1 | 6,037 | +186.254% |
| 2025-06-25 | 69.00 | 69.00 | 69.00 | 69.00 | +41.888% | 1 | 6,037 | +198.493% |
| 2025-05-15 | 48.63 | 48.63 | 48.63 | 48.63 | +3.512% | 1 | 6,037 | +323.525% |
| 2025-05-13 | 46.98 | 46.98 | 46.98 | 46.98 | +6.652% | 5 | 6,037 | +338.399% |
| 2025-05-05 | 44.05 | 44.05 | 44.05 | 44.05 | +23.217% | 1 | 6,037 | +367.560% |
| 2025-04-24 | 35.75 | 35.75 | 35.75 | 35.75 | +12.954% | 1 | 6,037 | +476.112% |
| 2025-04-23 | 31.65 | 31.65 | 31.65 | 31.65 | +21.871% | 1 | 6,036 | +550.742% |
| 2025-04-21 | 25.97 | 25.97 | 25.97 | 25.97 | -17.293% | 1 | 6,037 | +693.069% |
| 2025-04-15 | 31.40 | 31.40 | 31.40 | 31.40 | +8.276% | 1 | 6,037 | +555.924% |
| 2025-04-10 | 29.00 | 29.00 | 29.00 | 29.00 | +23.404% | 1 | 6,037 | +610.207% |
| 2025-04-07 | 22.50 | 24.00 | 22.50 | 23.50 | +4.817% | 13 | 6,036 | +776.426% |
| 2025-04-04 | 23.55 | 23.90 | 22.42 | 22.42 | -25.762% | 14 | 6,038 | +818.644% |
| 2025-04-03 | 30.21 | 30.21 | 30.20 | 30.20 | -12.030% | 3 | 6,042 | +581.987% |
| 2025-04-02 | 34.33 | 34.33 | 34.33 | 34.33 | +4.030% | 1 | 6,041 | +499.942% |
| 2025-04-01 | 33.00 | 33.00 | 33.00 | 33.00 | -4.624% | 2 | 6,041 | +524.121% |
| 2025-03-31 | 32.75 | 34.60 | 32.65 | 34.60 | -2.260% | 8 | 6,041 | +495.260% |
| 2025-03-28 | 35.20 | 35.40 | 35.20 | 35.40 | -10.152% | 8 | 6,044 | +481.808% |
| 2025-03-26 | 39.40 | 39.40 | 39.40 | 39.40 | +1.651% | 1 | 6,040 | +422.741% |
| 2025-03-13 | 38.76 | 38.76 | 38.76 | 38.76 | -24.223% | 1 | 6,039 | +431.373% |
| 2025-02-28 | 51.15 | 51.15 | 51.15 | 51.15 | -32.830% | 2 | 6,039 | +302.659% |
| 2025-02-14 | 76.15 | 76.15 | 76.15 | 76.15 | -11.812% | 12 | 6,045 | +170.466% |
| 2025-02-05 | 86.60 | 86.60 | 86.35 | 86.35 | +28.881% | 2 | 6,045 | +138.518% |
| 2025-01-29 | 67.00 | 67.00 | 67.00 | 67.00 | -0.223% | 1 | 6,045 | +207.403% |
| 2025-01-27 | 69.00 | 69.00 | 67.05 | 67.15 | -28.564% | 5 | 6,045 | +206.716% |
| 2025-01-22 | 88.95 | 95.35 | 88.95 | 94.00 | +37.327% | 8,382 | 6,043 | +119.106% |
| 2025-01-16 | 68.25 | 68.45 | 68.25 | 68.45 | +11.210% | 2 | 8,149 | +200.891% |
| 2025-01-14 | 61.70 | 61.70 | 61.55 | 61.55 | -10.797% | 2 | 8,149 | +234.622% |
| 2025-01-08 | 69.00 | 69.00 | 69.00 | 69.00 | +30.930% | 1 | 8,148 | +198.493% |
| 2025-01-02 | 52.70 | 52.70 | 52.70 | 52.70 | -6.044% | 1 | 8,148 | +290.816% |
| 2024-12-26 | 56.09 | 56.09 | 56.09 | 56.09 | -20.654% | 1 | 8,147 | +267.196% |
| 2024-12-12 | 70.69 | 70.69 | 70.69 | 70.69 | +11.498% | 1 | 8,147 | +191.357% |
| 2024-12-06 | 63.40 | 63.40 | 63.40 | 63.40 | +11.718% | 2 | 8,146 | +224.858% |
| 2024-11-27 | 56.75 | 56.75 | 56.75 | 56.75 | +3.182% | 1 | 8,146 | +262.925% |
| 2024-11-18 | 55.00 | 55.00 | 55.00 | 55.00 | -28.544% | 5 | 8,146 | +274.473% |
| 2024-11-07 | 71.90 | 77.74 | 71.90 | 76.97 | +11.228% | 5 | 8,141 | +167.585% |
| 2024-11-01 | 69.20 | 69.20 | 69.20 | 69.20 | +0.479% | 2 | 8,145 | +197.630% |
| 2024-10-31 | 68.87 | 68.87 | 68.87 | 68.87 | -12.212% | 4 | 8,144 | +199.056% |
| 2024-10-30 | 78.45 | 78.45 | 78.45 | 78.45 | +1.751% | 1 | 8,148 | +162.537% |
| 2024-10-21 | 77.10 | 77.10 | 77.10 | 77.10 | -4.009% | 1 | 8,149 | +167.134% |
| 2024-10-17 | 81.15 | 81.15 | 80.32 | 80.32 | +4.176% | 4 | 8,148 | +156.424% |
| 2024-10-15 | 77.10 | 77.10 | 77.10 | 77.10 | -11.613% | 2 | 8,152 | +167.134% |
| 2024-10-14 | 84.00 | 87.42 | 84.00 | 87.23 | +17.878% | 8 | 8,150 | +136.111% |
| 2024-10-09 | 74.00 | 74.00 | 74.00 | 74.00 | +0.969% | 3 | 8,152 | +178.324% |
| 2024-09-27 | 73.29 | 73.29 | 73.29 | 73.29 | +1.792% | 2 | 8,155 | +181.021% |
| 2024-09-23 | 72.00 | 72.00 | 72.00 | 72.00 | -5.388% | 2 | 8,156 | +186.056% |
| 2024-09-13 | 76.75 | 76.75 | 76.10 | 76.10 | +17.875% | 10 | 8,154 | +170.644% |
| 2024-09-11 | 63.23 | 64.65 | 62.42 | 64.56 | +11.792% | 6 | 8,157 | +219.021% |
| 2024-09-09 | 57.20 | 57.75 | 57.20 | 57.75 | +1.316% | 4 | 8,153 | +256.641% |
| 2024-09-05 | 57.00 | 57.00 | 57.00 | 57.00 | +0.529% | 2 | 8,154 | +261.333% |
| 2024-09-04 | 54.05 | 56.70 | 54.05 | 56.70 | +0.159% | 6 | 8,152 | +263.245% |
| 2024-09-03 | 59.80 | 59.80 | 56.61 | 56.61 | -12.409% | 3 | 8,153 | +263.823% |
| 2024-08-30 | 67.00 | 67.00 | 64.63 | 64.63 | +2.263% | 4 | 8,153 | +218.676% |
| 2024-08-29 | 63.20 | 63.20 | 63.20 | 63.20 | +2.265% | 1 | 8,153 | +225.886% |
| 2024-08-27 | 61.80 | 61.80 | 61.80 | 61.80 | -2.677% | 1 | 8,154 | +233.269% |
| 2024-08-26 | 63.50 | 63.50 | 63.50 | 63.50 | -2.503% | 1 | 8,155 | +224.346% |
| 2024-08-23 | 65.13 | 65.13 | 65.13 | 65.13 | +4.208% | 2 | 8,155 | +216.229% |
| 2024-08-21 | 62.50 | 62.50 | 62.50 | 62.50 | -0.112% | 1 | 8,156 | +229.536% |
| 2024-08-19 | 62.57 | 62.57 | 62.57 | 62.57 | -1.851% | 1 | 8,157 | +229.167% |
| 2024-08-16 | 62.78 | 63.75 | 62.78 | 63.75 | +8.881% | 6 | 8,158 | +223.075% |
| 2024-08-13 | 54.99 | 58.55 | 54.99 | 58.55 | +11.950% | 21 | 8,155 | +251.768% |
| 2024-08-12 | 54.65 | 54.80 | 52.15 | 52.30 | -2.788% | 26 | 8,156 | +293.805% |
| 2024-08-09 | 55.00 | 55.00 | 53.75 | 53.80 | -1.645% | 198 | 8,154 | +282.825% |
| 2024-08-08 | 49.15 | 54.74 | 49.15 | 54.70 | +13.603% | 2,193 | 8,155 | +276.527% |
| 2024-08-07 | 55.35 | 55.35 | 47.30 | 48.15 | -8.634% | 3,400 | 6,220 | +327.747% |
| 2024-08-06 | 52.46 | 52.75 | 52.20 | 52.70 | +8.660% | 4 | 3,126 | +290.816% |
| 2024-08-05 | 45.04 | 48.82 | 42.76 | 48.50 | +3.191% | 3,106 | 3,124 | +324.660% |
| 2024-08-02 | 48.00 | 48.60 | 47.00 | 47.00 | -11.820% | 48 | 25 | +338.213% |
| 2024-08-01 | 53.40 | 53.40 | 53.00 | 53.30 | -40.058% | 4 | 12 | +286.417% |
| 2024-07-17 | 88.92 | 88.92 | 88.92 | 88.92 | -19.449% | 4 | 8 | +131.624% |
| 2024-07-10 | 110.39 | 110.39 | 110.39 | 110.39 | +21.978% | 1 | 4 | +86.575% |
| 2024-06-20 | 92.50 | 92.50 | 90.50 | 90.50 | +0.333% | 3 | 3 | +127.580% |
| 2024-06-14 | 90.20 | 90.20 | 90.20 | 90.20 | 0.000% | 2 | 1 | +128.337% |