Dark

ARM20261218C125
ARM Dec 18 2026 125.00 Call (ARM261218C00125000)
option OPRA

Inactive

Jun 8, 2026

234.09+3.717%(+8.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	234.0900	234.0900	234.0900	234.0900	+3.717%	1	996	0.000%
2026-06-05	225.7000	225.7000	225.7000	225.7000	-17.927%	1	997	+3.717%
2026-06-01	275.0000	275.0000	275.0000	275.0000	+44.813%	1	997	-14.876%
2026-05-22	183.0000	189.9000	183.0000	189.9000	+82.421%	2	996	+23.270%
2026-05-07	104.1000	104.1000	104.1000	104.1000	+2.866%	1	996	+124.870%
2026-05-01	101.2000	101.2000	101.2000	101.2000	+14.415%	4	996	+131.314%
2026-04-29	88.4500	88.4500	88.4500	88.4500	+1.086%	2	996	+164.658%
2026-04-28	87.5000	87.5000	87.5000	87.5000	-25.627%	1	998	+167.531%
2026-04-24	108.8500	117.6500	108.8500	117.6500	+30.722%	2	998	+98.972%
2026-04-23	91.0000	91.0000	90.0000	90.0000	+12.711%	22	998	+160.100%
2026-04-22	70.6100	79.8500	70.6000	79.8500	+20.985%	10	1,002	+193.162%
2026-04-21	66.8000	66.8000	66.0000	66.0000	+3.448%	6	1,006	+254.682%
2026-04-20	61.0000	63.8000	61.0000	63.8000	+11.538%	24	1,006	+266.912%
2026-04-17	57.2000	57.2000	57.2000	57.2000	+11.872%	4	1,006	+309.248%
2026-04-15	51.1300	51.1300	51.1300	51.1300	-2.237%	2	1,002	+357.833%
2026-04-14	52.3000	52.3000	52.3000	52.3000	+19.872%	1	1,002	+347.591%
2026-04-02	43.6300	43.6300	43.6300	43.6300	-12.302%	3	1,002	+436.534%
2026-04-01	49.7500	49.7500	49.7500	49.7500	+21.996%	1	1,002	+370.533%
2026-03-31	40.7800	40.7800	40.7800	40.7800	+15.721%	1	1,003	+474.031%
2026-03-30	37.3500	37.3500	35.2400	35.2400	-12.447%	203	1,002	+564.274%
2026-03-27	45.3200	45.3200	40.2500	40.2500	-26.818%	2	1,002	+481.590%
2026-03-26	55.0000	55.0000	55.0000	55.0000	+6.404%	1	1,003	+325.618%
2026-03-25	49.0000	55.0000	49.0000	51.6900	+49.479%	6	1,003	+352.873%
2026-03-23	34.5000	34.5800	34.4100	34.5800	+8.401%	99	1,001	+576.952%
2026-03-20	31.9000	31.9000	31.9000	31.9000	+20.514%	3	1,039	+633.824%
2026-03-19	26.4600	26.4800	26.4600	26.4700	-5.968%	70	1,039	+784.360%
2026-03-18	26.8700	28.1500	26.8700	28.1500	+33.920%	4	1,109	+731.581%
2026-03-13	20.1800	21.0700	20.1500	21.0200	+1.009%	8	1,109	+1,013.654%
2026-03-12	21.4700	21.5700	20.8000	20.8100	+6.718%	10	1,113	+1,024.892%
2026-03-09	19.5000	19.5000	19.5000	19.5000	-7.801%	1	1,109	+1,100.462%
2026-03-06	21.1500	21.3500	21.1500	21.1500	-16.071%	14	1,109	+1,006.809%
2026-03-04	25.4100	25.4100	25.2000	25.2000	+10.769%	19	1,109	+828.929%
2026-03-03	21.7600	22.7500	21.7600	22.7500	-11.098%	5	1,110	+928.967%
2026-03-02	25.5200	25.5900	24.4700	25.5900	-17.954%	8	1,110	+814.771%
2026-02-25	28.3500	31.1900	28.3500	31.1900	+29.151%	6	1,111	+650.529%
2026-02-23	24.1500	24.1500	24.1500	24.1500	-8.523%	8	1,111	+869.317%
2026-02-19	26.4000	26.4000	26.4000	26.4000	-3.650%	1	1,103	+786.705%
2026-02-18	29.4500	30.0000	27.3500	27.4000	-0.182%	26	1,103	+754.343%
2026-02-17	26.0000	27.7000	25.9300	27.4500	-1.117%	15	1,080	+752.787%
2026-02-13	27.7600	27.7600	27.7600	27.7600	+2.284%	1	1,083	+743.264%
2026-02-12	27.1400	27.1400	27.1400	27.1400	-6.735%	3	1,083	+762.528%
2026-02-11	29.1000	29.1000	29.1000	29.1000	-2.053%	3	1,083	+704.433%
2026-02-10	28.0000	30.0000	28.0000	29.7100	+10.858%	11	1,083	+687.917%
2026-02-09	25.0000	27.0000	25.0000	26.8000	+1.323%	12	1,082	+773.470%
2026-02-06	23.8000	26.4500	23.8000	26.4500	+33.586%	13	1,082	+785.028%
2026-02-05	19.7900	19.8000	19.7900	19.8000	+20.732%	12	1,084	+1,082.273%
2026-02-04	15.6000	16.4000	15.6000	16.4000	+11.945%	2	1,082	+1,327.378%
2026-02-03	14.6500	14.6500	14.6500	14.6500	-11.212%	1	1,080	+1,497.884%
2026-02-02	17.0600	17.2600	16.5000	16.5000	-2.941%	8	1,079	+1,318.727%
2026-01-30	17.0000	17.0000	17.0000	17.0000	+5.853%	1	1,072	+1,277.000%
2026-01-29	16.0600	16.0600	16.0600	16.0600	-17.641%	1	1,072	+1,357.597%
2026-01-28	19.5000	19.5000	19.5000	19.5000	-9.513%	1	1,071	+1,100.462%
2026-01-26	21.6000	21.6000	21.5500	21.5500	-2.045%	8	1,071	+986.265%
2026-01-23	22.0000	22.0000	22.0000	22.0000	-12.000%	1	1,071	+964.045%
2026-01-22	24.9500	25.0000	24.9500	25.0000	+35.870%	2	1,071	+836.360%
2026-01-20	18.4000	18.4000	18.4000	18.4000	+10.843%	1	1,070	+1,172.228%
2026-01-16	16.7300	17.0400	16.6000	16.6000	-23.326%	4	1,067	+1,310.181%
2026-01-05	22.6500	22.6500	21.6500	21.6500	+2.123%	11	1,067	+981.247%
2026-01-02	21.2000	21.2000	21.2000	21.2000	+7.342%	5	1,066	+1,004.198%
2025-12-30	19.7500	19.7500	19.7500	19.7500	-5.952%	5	1,067	+1,085.266%
2025-12-22	21.5000	21.5000	21.0000	21.0000	-1.869%	23	1,065	+1,014.714%
2025-12-19	21.4000	21.4000	21.4000	21.4000	-7.957%	1	1,065	+993.879%
2025-12-18	23.2500	23.2500	23.2500	23.2500	+10.714%	1	1,065	+906.839%
2025-12-17	21.0000	21.0000	21.0000	21.0000	-16.168%	20	1,065	+1,014.714%
2025-12-16	25.0000	25.0500	24.9500	25.0500	-36.981%	22	1,045	+834.491%
2025-12-10	39.7500	39.7500	39.7500	39.7500	+1.481%	2	1,045	+488.906%
2025-12-08	39.9500	39.9500	39.1700	39.1700	+1.214%	2	1,047	+497.626%
2025-12-03	37.5000	38.7000	37.5000	38.7000	+10.571%	4	1,047	+504.884%
2025-11-25	34.0000	35.0000	34.0000	35.0000	-5.482%	2	1,047	+568.829%
2025-11-24	37.0300	37.0300	37.0300	37.0300	-26.235%	1	1,047	+532.163%
2025-11-07	50.2000	50.2000	50.2000	50.2000	-9.222%	2	1,047	+366.315%
2025-11-05	57.0100	57.0100	55.3000	55.3000	-12.913%	3	1,047	+323.309%
2025-10-30	63.9000	63.9000	63.5000	63.5000	-7.971%	3	1,046	+268.646%
2025-10-29	69.0000	69.0000	69.0000	69.0000	-1.075%	1	1,046	+239.261%
2025-10-28	69.7500	69.7500	69.7500	69.7500	+9.756%	2	1,046	+235.613%
2025-10-21	63.5500	63.5500	63.5500	63.5500	-6.955%	1	1,046	+268.356%
2025-10-14	68.1500	68.3000	68.1500	68.3000	+22.292%	2	1,046	+242.738%
2025-10-10	58.0000	58.0000	55.8500	55.8500	-13.812%	2	1,046	+319.141%
2025-10-09	64.8500	64.8500	64.8000	64.8000	+20.000%	2	1,046	+261.250%
2025-10-07	54.0000	54.0000	54.0000	54.0000	+35.000%	1	1,047	+333.500%
2025-09-25	40.0000	40.0000	40.0000	40.0000	-20.509%	1	1,047	+485.225%
2025-09-16	50.3200	50.3200	50.3200	50.3200	+25.800%	1	1,047	+365.203%
2025-09-09	40.0000	40.0000	40.0000	40.0000	-1.235%	1	1,047	+485.225%
2025-09-08	40.5000	40.5000	40.5000	40.5000	+1.250%	1	1,047	+478.000%
2025-08-29	40.8000	40.8000	40.0000	40.0000	+2.722%	2	1,046	+485.225%
2025-08-25	38.9400	38.9400	38.9400	38.9400	+7.361%	1	1,046	+501.156%
2025-08-21	35.4000	36.2700	35.4000	36.2700	+8.269%	2	1,046	+545.409%
2025-08-20	33.0500	34.1000	33.0500	33.5000	-21.435%	3	1,046	+598.776%
2025-08-05	42.6400	42.6400	42.6400	42.6400	-14.805%	1	1,046	+448.992%
2025-07-15	50.0500	50.0500	50.0500	50.0500	-23.588%	1	1,046	+367.712%
2025-06-27	62.9000	67.1000	62.9000	65.5000	+5.052%	4,232	1,052	+257.389%
2025-06-26	62.3500	62.3500	62.3500	62.3500	+34.957%	1	4,003	+275.445%
2025-05-16	46.2000	46.2000	46.2000	46.2000	+40.983%	10	4,003	+406.688%
2025-05-09	32.7700	32.7700	32.7700	32.7700	-11.552%	4	4,008	+614.342%
2025-05-07	36.8500	37.0500	36.8500	37.0500	-3.010%	3	4,010	+531.822%
2025-05-06	38.2000	38.2000	38.2000	38.2000	+9.143%	2	4,011	+512.801%
2025-05-01	35.0000	35.0000	35.0000	35.0000	+20.358%	1	4,009	+568.829%
2025-04-14	29.0800	29.0800	29.0800	29.0800	+4.793%	1	4,008	+704.986%
2025-04-09	20.1500	27.7500	20.1500	27.7500	+55.028%	53	4,008	+743.568%
2025-04-08	21.6500	21.6500	17.9000	17.9000	-10.723%	40	4,008	+1,207.765%
2025-04-04	19.8000	21.6800	18.7500	20.0500	-17.149%	14	4,008	+1,067.531%
2025-04-03	24.2000	24.2000	24.2000	24.2000	-12.730%	1	4,009	+867.314%
2025-03-31	27.7400	27.7400	27.7300	27.7300	-14.016%	6	4,009	+744.176%
2025-03-27	32.3000	32.4500	32.2000	32.2500	-12.720%	65	4,007	+625.860%
2025-03-21	36.9500	36.9500	36.9500	36.9500	+9.481%	2	4,007	+533.532%
2025-03-11	35.5500	35.5500	33.7500	33.7500	-11.161%	24	4,007	+593.600%
2025-03-10	37.9900	37.9900	37.9900	37.9900	-9.698%	1	4,008	+516.188%
2025-03-07	39.5000	42.0700	39.5000	42.0700	+12.127%	4	4,008	+456.430%
2025-03-06	38.1500	38.1500	37.5200	37.5200	-6.317%	11	4,009	+523.907%
2025-03-05	38.9500	40.0500	38.6700	40.0500	-38.948%	6	4,009	+484.494%
2025-02-19	65.6500	65.6500	65.6000	65.6000	+0.153%	2	4,005	+256.845%
2025-02-12	65.5500	65.5500	65.5000	65.5000	-6.429%	2	4,004	+257.389%
2025-02-10	70.0000	70.0000	70.0000	70.0000	-5.149%	1	4,003	+234.414%
2025-02-06	77.0000	77.0000	73.8000	73.8000	-7.750%	2	4,004	+217.195%
2025-02-05	78.6000	80.0000	78.6000	80.0000	+19.048%	4	4,005	+192.613%
2025-02-03	66.5000	67.3000	66.5000	67.2000	-6.667%	3	4,008	+248.348%
2025-01-31	70.1000	72.0000	70.0500	72.0000	+18.130%	6	4,010	+225.125%
2025-01-27	60.9500	60.9500	60.9500	60.9500	-29.374%	2	4,011	+284.069%
2025-01-22	78.8000	86.8500	78.8000	86.3000	+35.692%	19	4,011	+171.251%
2025-01-17	63.6000	63.6000	63.6000	63.6000	+4.007%	2	4,029	+268.066%
2025-01-16	59.2500	61.3000	59.0000	61.1500	+10.479%	4	4,029	+282.813%
2025-01-14	55.2000	55.3500	55.2000	55.3500	+5.429%	2	4,028	+322.927%
2025-01-13	54.7500	54.7500	52.5000	52.5000	-1.037%	3	4,028	+345.886%
2025-01-03	53.0500	53.0500	53.0500	53.0500	+12.872%	6	4,030	+341.263%
2025-01-02	48.6000	48.6000	47.0000	47.0000	+6.143%	11	4,027	+398.064%
2024-12-31	44.2800	44.2800	44.2800	44.2800	-4.052%	3	4,027	+428.659%
2024-12-30	46.1500	46.1500	46.1500	46.1500	-4.845%	2	4,027	+407.237%
2024-12-24	48.5000	48.5000	48.5000	48.5000	-8.886%	2	4,023	+382.660%
2024-12-19	53.2300	53.2300	53.2300	53.2300	-11.283%	2	4,023	+339.771%
2024-12-18	60.0000	60.0000	60.0000	60.0000	+1.695%	1	4,025	+290.150%
2024-12-17	59.0000	59.0000	59.0000	59.0000	-4.869%	1	4,026	+296.763%
2024-12-12	62.0200	62.0200	62.0200	62.0200	+4.235%	30	4,026	+277.443%
2024-12-11	59.0000	59.5000	59.0000	59.5000	+4.569%	2	4,038	+293.429%
2024-12-06	56.9000	56.9000	56.9000	56.9000	-3.641%	4	4,040	+311.406%
2024-12-04	59.0500	59.0500	59.0500	59.0500	+4.513%	3	4,042	+296.427%
2024-12-02	56.5000	56.5000	56.5000	56.5000	+12.014%	1	4,042	+314.319%
2024-11-27	50.4400	50.4400	50.4400	50.4400	-0.198%	1	4,041	+364.096%
2024-11-18	50.5400	50.5400	50.5400	50.5400	+2.101%	2	4,041	+363.178%
2024-11-15	50.6900	50.6900	49.5000	49.5000	-27.958%	8	4,041	+372.909%
2024-11-07	65.4300	68.7100	65.4300	68.7100	+11.978%	4	4,039	+240.693%
2024-11-04	61.3600	61.3600	61.3600	61.3600	-6.249%	1	4,041	+281.503%
2024-11-01	65.4500	65.4500	65.4500	65.4500	-8.526%	30	4,041	+257.662%
2024-10-30	71.5500	71.5500	71.5500	71.5500	+0.435%	14	4,056	+227.170%
2024-10-28	70.7500	71.2400	70.7500	71.2400	+8.763%	21	4,070	+228.593%
2024-10-25	65.5000	65.5000	65.5000	65.5000	+1.946%	2	4,090	+257.389%
2024-10-23	63.4300	64.2500	63.4300	64.2500	-11.866%	21	4,091	+264.342%
2024-10-21	72.7000	73.2500	72.4000	72.9000	-5.325%	60	4,070	+221.111%
2024-10-14	75.9100	77.0000	75.9100	77.0000	+8.435%	2	4,070	+204.013%
2024-10-11	71.0100	71.0100	71.0100	71.0100	+8.082%	2	4,070	+229.658%
2024-10-08	65.7000	65.7000	65.7000	65.7000	-0.530%	1	4,070	+256.301%
2024-09-24	66.0500	66.0500	66.0500	66.0500	-0.257%	1	4,070	+254.413%
2024-09-23	66.2200	66.2200	66.2200	66.2200	+1.955%	1	4,070	+253.503%
2024-09-19	64.9500	64.9500	64.9500	64.9500	+0.620%	1	4,070	+260.416%
2024-09-16	64.5500	64.5500	64.5500	64.5500	-7.389%	1	4,070	+262.649%
2024-09-13	70.9400	71.0000	69.7000	69.7000	+8.516%	42	4,071	+235.854%
2024-09-12	64.3000	64.3000	64.2300	64.2300	+7.014%	26	4,070	+264.456%
2024-09-11	60.0200	60.0200	60.0200	60.0200	+11.086%	1	4,094	+290.020%
2024-09-09	50.6500	54.0300	50.6500	54.0300	+13.152%	2	4,095	+333.259%
2024-09-06	48.1600	48.1600	47.2200	47.7500	-4.519%	8	4,094	+390.241%
2024-09-04	46.0000	50.0100	46.0000	50.0100	-3.138%	3	4,095	+368.086%
2024-09-03	53.0000	53.0000	51.6300	51.6300	-15.706%	3	4,097	+353.399%
2024-08-30	61.2500	61.2500	61.2500	61.2500	+5.060%	6	4,101	+282.188%
2024-08-29	55.0000	58.3000	55.0000	58.3000	+7.604%	3	4,101	+301.527%
2024-08-28	52.8000	54.1800	52.8000	54.1800	-6.586%	7	4,103	+332.060%
2024-08-22	58.0000	58.0000	58.0000	58.0000	-1.193%	1	4,104	+303.603%
2024-08-15	56.8500	58.8000	56.8500	58.7000	+7.509%	3	4,105	+298.790%
2024-08-14	55.7500	57.2500	54.6000	54.6000	+2.825%	2,451	4,107	+328.736%
2024-08-13	50.0000	55.2000	50.0000	53.1000	+11.555%	2,186	2,137	+340.847%
2024-08-12	49.8000	50.7000	47.4000	47.6000	-4.800%	213	151	+391.786%
2024-08-09	50.0000	50.0000	50.0000	50.0000	-0.498%	2	59	+368.180%
2024-08-08	47.4300	50.2500	47.4300	50.2500	+16.051%	4	58	+365.851%
2024-08-07	43.3000	43.3000	43.3000	43.3000	-5.890%	1	57	+440.624%
2024-08-06	46.8500	46.8500	46.0100	46.0100	+5.649%	15	57	+408.781%
2024-08-05	37.7700	43.5500	37.7700	43.5500	+3.641%	7	42	+437.520%
2024-08-02	44.1500	44.1500	41.4300	42.0200	-13.592%	19	40	+457.092%
2024-08-01	57.4500	57.4500	48.0000	48.6300	-24.954%	33	39	+381.370%
2024-07-29	64.8000	64.8000	64.8000	64.8000	-24.493%	6	16	+261.250%
2024-07-22	85.8200	85.8200	85.8200	85.8200	-10.361%	5	12	+172.769%
2024-07-05	95.7400	95.7400	95.7400	95.7400	+7.755%	8	7	+144.506%
2024-06-27	88.8500	88.8500	88.8500	88.8500	+13.910%	1	5	+163.467%
2024-06-24	78.0000	78.0000	78.0000	78.0000	-3.704%	1	4	+200.115%
2024-06-17	81.0000	81.0000	81.0000	81.0000	+6.705%	1	3	+189.000%
2024-06-12	74.5600	75.9100	74.5600	75.9100	+6.840%	2	3	+208.378%
2024-06-11	72.6000	72.6000	71.0500	71.0500	0.000%	2	1	+229.472%

.dark-mode .g1KQcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g1KQcq{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C125ARM Dec 18 2026 125.00 Call (ARM261218C00125000)option OPRA

ARM20261218C125
ARM Dec 18 2026 125.00 Call (ARM261218C00125000)
option OPRA