Dark

ARM20261218C145
ARM Dec 18 2026 145.00 Call (ARM261218C00145000)
option OPRA

Inactive

Jun 9, 2026

182.98-12.168%(-25.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	182.9800	182.9800	182.9800	182.9800	-12.168%	1	237	0.000%
2026-05-28	208.3300	208.3300	208.3300	208.3300	+69.388%	1	236	-12.168%
2026-05-20	122.9900	122.9900	122.9900	122.9900	+40.000%	1	237	+48.776%
2026-05-13	87.8500	87.8500	87.8500	87.8500	+9.950%	3	237	+108.287%
2026-05-05	79.9000	79.9000	79.9000	79.9000	+7.900%	1	234	+129.011%
2026-04-28	76.9200	76.9200	73.9000	74.0500	-15.709%	3	234	+147.103%
2026-04-27	87.7500	87.8500	87.7500	87.8500	-14.309%	2	233	+108.287%
2026-04-24	101.1600	102.5200	101.1600	102.5200	+28.070%	2	234	+78.482%
2026-04-23	74.2000	80.0500	74.2000	80.0500	+16.233%	13	236	+128.582%
2026-04-22	56.3100	68.8700	56.3100	68.8700	+33.108%	11	243	+165.689%
2026-04-21	51.7400	51.7400	51.7400	51.7400	+4.357%	1	249	+253.653%
2026-04-20	43.2500	49.5800	43.2500	49.5800	+9.327%	2	249	+269.060%
2026-04-17	45.3500	45.3500	45.3500	45.3500	+17.639%	1	249	+303.484%
2026-04-15	38.5500	38.5500	38.5500	38.5500	+4.330%	1	250	+374.656%
2026-04-13	36.9500	36.9500	36.9500	36.9500	+38.910%	3	251	+395.210%
2026-04-07	26.6000	26.6000	26.6000	26.6000	-20.951%	3	251	+587.895%
2026-03-31	30.2000	33.6500	29.8700	33.6500	+20.307%	12	251	+443.774%
2026-03-30	27.9700	27.9700	27.9700	27.9700	-6.767%	5	250	+554.201%
2026-03-27	31.0000	31.1100	30.0000	30.0000	-26.380%	22	248	+509.933%
2026-03-26	40.7500	40.7500	40.7500	40.7500	-2.161%	1	240	+349.031%
2026-03-25	33.4300	43.0000	33.4300	41.6500	+66.467%	12	240	+339.328%
2026-03-20	24.8500	25.0200	24.5800	25.0200	+30.516%	4	239	+631.335%
2026-03-17	19.1700	19.1700	19.1700	19.1700	+14.448%	2	241	+854.512%
2026-03-16	16.7500	16.7500	16.7500	16.7500	+4.037%	1	239	+992.418%
2026-03-10	16.1000	16.1000	16.1000	16.1000	+23.372%	1	238	+1,036.522%
2026-03-09	13.0500	13.0500	13.0500	13.0500	-14.762%	2	237	+1,302.146%
2026-03-06	15.3200	15.3200	15.3100	15.3100	-6.074%	2	238	+1,095.167%
2026-03-05	16.3000	16.3000	16.3000	16.3000	-6.751%	2	239	+1,022.577%
2026-02-23	17.4800	17.4800	17.4800	17.4800	-11.269%	1	237	+946.796%
2026-02-20	19.7000	19.7000	19.7000	19.7000	+5.914%	4	237	+828.832%
2026-02-19	18.1500	18.6000	18.1500	18.6000	-11.005%	27	241	+883.763%
2026-02-18	21.0500	21.0500	20.9000	20.9000	+2.101%	2	241	+775.502%
2026-02-13	20.4700	20.4700	20.4700	20.4700	-1.063%	5	240	+793.894%
2026-02-11	20.6900	20.6900	20.6900	20.6900	+0.927%	1	240	+784.389%
2026-02-10	21.8000	21.8000	20.5000	20.5000	+105.000%	2	241	+792.585%
2026-02-05	10.5900	10.5900	10.0000	10.0000	-9.091%	16	241	+1,729.800%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-14.063%	15	242	+1,563.455%
2026-01-28	12.8000	12.8000	12.8000	12.8000	-16.991%	1	242	+1,329.531%
2026-01-21	15.4200	15.4200	15.4200	15.4200	+17.890%	2	241	+1,086.641%
2026-01-20	13.0800	13.0800	13.0800	13.0800	+11.795%	1	241	+1,298.930%
2026-01-16	11.6500	11.7000	11.6500	11.7000	+1.299%	2	240	+1,463.932%
2026-01-15	12.0400	12.0400	11.4500	11.5500	-24.756%	90	240	+1,484.242%
2026-01-07	15.4000	15.4000	15.2000	15.3500	-0.325%	3	166	+1,092.052%
2026-01-06	15.4000	15.4000	15.4000	15.4000	-13.142%	3	169	+1,088.182%
2026-01-05	17.3000	17.7300	17.3000	17.7300	+23.296%	4	169	+932.036%
2026-01-02	14.3800	14.3800	14.3800	14.3800	+8.939%	1	169	+1,172.462%
2025-12-31	13.2000	13.2000	13.2000	13.2000	+15.284%	2	171	+1,286.212%
2025-12-29	13.1900	13.1900	11.4500	11.4500	-15.185%	3	171	+1,498.079%
2025-12-24	13.5000	13.5000	13.5000	13.5000	+0.372%	1	170	+1,255.407%
2025-12-23	13.4500	13.4500	13.4500	13.4500	-5.415%	2	170	+1,260.446%
2025-12-22	14.9000	14.9000	14.2200	14.2200	-7.180%	3	170	+1,186.779%
2025-12-19	15.0300	15.3200	15.0300	15.3200	-2.420%	3	169	+1,094.386%
2025-12-18	15.9500	15.9500	15.7000	15.7000	-3.086%	18	169	+1,065.478%
2025-12-17	16.2000	16.2000	16.2000	16.2000	-21.359%	1	169	+1,029.506%
2025-12-15	20.6000	20.6000	20.6000	20.6000	-33.548%	1	169	+788.252%
2025-12-09	31.0000	31.0000	31.0000	31.0000	-1.399%	1	169	+490.258%
2025-12-05	32.5000	32.5000	31.4400	31.4400	+1.419%	51	168	+481.997%
2025-12-04	30.8500	31.0000	30.8500	31.0000	+3.679%	2	118	+490.258%
2025-12-02	29.9000	29.9000	29.9000	29.9000	-15.608%	2	117	+511.973%
2025-11-14	31.6300	35.4300	31.6000	35.4300	-2.611%	44	119	+416.455%
2025-11-13	36.3800	36.3900	36.3800	36.3800	-4.889%	43	133	+402.969%
2025-11-12	40.5700	40.5700	38.2500	38.2500	-30.213%	4	105	+378.379%
2025-10-31	54.8100	54.8100	54.8100	54.8100	-0.345%	4	102	+233.844%
2025-10-20	55.0000	55.0000	55.0000	55.0000	-2.135%	3	98	+232.691%
2025-10-17	56.2000	56.2000	56.2000	56.2000	+39.766%	1	98	+225.587%
2025-10-03	40.2100	40.2100	40.2100	40.2100	+2.446%	3	98	+355.061%
2025-10-01	39.2500	39.2500	39.2500	39.2500	+24.524%	4	95	+366.191%
2025-09-25	31.5200	31.5200	31.5200	31.5200	-8.372%	2	95	+480.520%
2025-09-24	34.4000	34.4000	34.4000	34.4000	+6.206%	1	95	+431.919%
2025-09-23	32.3900	32.3900	32.3900	32.3900	-2.995%	1	96	+464.927%
2025-09-19	33.3900	33.3900	33.3900	33.3900	-6.208%	2	96	+448.008%
2025-09-18	35.6000	35.6000	35.6000	35.6000	-9.919%	2	95	+413.989%
2025-09-10	39.4500	39.5200	39.4500	39.5200	+56.144%	3	93	+363.006%
2025-09-03	25.3100	25.3100	25.3100	25.3100	-17.016%	1	94	+622.955%
2025-08-29	30.5000	30.5000	30.5000	30.5000	-2.244%	1	94	+499.934%
2025-08-27	31.2000	31.2000	31.2000	31.2000	-2.102%	1	94	+486.474%
2025-08-26	31.8700	31.8700	31.8700	31.8700	-36.145%	2	93	+474.145%
2025-07-30	49.9100	49.9100	49.9100	49.9100	+0.828%	1	91	+266.620%
2025-07-24	49.5000	49.5000	49.5000	49.5000	+13.246%	2	92	+269.657%
2025-07-16	43.7400	43.7400	43.7100	43.7100	-15.942%	40	90	+318.623%
2025-06-26	53.6500	53.6500	52.0000	52.0000	+14.537%	3	112	+251.885%
2025-06-23	45.4500	45.4500	45.4000	45.4000	+1.046%	10	112	+303.040%
2025-06-17	46.1000	46.1000	44.9300	44.9300	+7.643%	2	117	+307.256%
2025-06-16	42.1500	42.7000	41.7400	41.7400	-0.382%	7	119	+338.380%
2025-06-11	43.0000	43.0000	41.4000	41.9000	+4.359%	3	120	+336.706%
2025-06-10	40.1500	40.1500	40.1500	40.1500	+11.838%	1	120	+355.741%
2025-06-06	35.9000	35.9000	35.9000	35.9000	+7.808%	2	120	+409.694%
2025-05-29	37.5700	37.5700	33.3000	33.3000	-5.852%	2	121	+449.489%
2025-05-20	35.3700	35.3700	35.3700	35.3700	-4.843%	1	120	+417.331%
2025-05-14	36.1800	37.1700	36.1800	37.1700	+24.314%	2	120	+392.279%
2025-05-12	29.9000	29.9000	29.9000	29.9000	+14.340%	1	121	+511.973%
2025-05-09	26.1600	26.1600	26.1500	26.1500	-16.852%	4	120	+599.732%
2025-05-02	31.4500	31.4500	31.4500	31.4500	+10.623%	4	120	+481.812%
2025-05-01	28.4300	28.4300	28.4300	28.4300	+18.310%	3	120	+543.616%
2025-04-30	24.0300	24.0300	24.0300	24.0300	+42.358%	1	121	+661.465%
2025-04-21	16.8800	16.8800	16.8800	16.8800	+17.877%	1	121	+984.005%
2025-04-04	14.3200	14.3200	14.3200	14.3200	-34.462%	2	121	+1,177.793%
2025-03-31	21.8500	21.8500	21.8500	21.8500	-19.074%	1	122	+737.437%
2025-03-27	26.4500	27.0000	26.4500	27.0000	-18.429%	15	122	+577.704%
2025-03-17	33.1000	33.1000	33.1000	33.1000	+13.162%	3	109	+452.810%
2025-03-11	29.2500	29.2500	29.2500	29.2500	-10.550%	2	107	+525.573%
2025-03-03	32.7000	32.7000	32.7000	32.7000	-23.275%	1	107	+459.572%
2025-02-25	42.6200	42.6200	42.6200	42.6200	-6.903%	2	107	+329.329%
2025-02-24	45.7800	45.7800	45.7800	45.7800	-19.895%	3	109	+299.694%
2025-02-19	57.1400	57.1500	57.1400	57.1500	-15.459%	2	108	+220.175%
2025-02-05	67.7000	67.7000	67.6000	67.6000	+8.839%	2	109	+170.680%
2025-02-04	62.1100	62.1100	62.1100	62.1100	+10.713%	2	108	+194.606%
2025-01-30	56.1000	56.1000	56.1000	56.1000	+5.550%	1	109	+226.168%
2025-01-29	53.1500	53.1500	53.1500	53.1500	+1.820%	1	109	+244.271%
2025-01-27	52.3000	52.3000	52.2000	52.2000	-21.160%	2	109	+250.536%
2025-01-24	66.4000	66.4000	66.2100	66.2100	-13.957%	8	109	+176.363%
2025-01-22	76.9500	76.9500	76.9500	76.9500	+35.000%	1	109	+137.791%
2025-01-21	52.9500	57.0000	52.9500	57.0000	+6.642%	3	110	+221.018%
2025-01-16	53.7500	53.7500	53.4000	53.4500	+1.597%	6	110	+242.339%
2025-01-15	52.6100	52.6100	52.6100	52.6100	+7.477%	1	108	+247.805%
2025-01-14	49.0500	49.0500	48.9500	48.9500	+31.941%	2	108	+273.810%
2024-12-31	37.1000	37.1000	37.1000	37.1000	-7.111%	1	109	+393.208%
2024-12-30	39.9400	39.9400	39.9400	39.9400	-14.530%	1	109	+358.137%
2024-12-19	46.7300	46.7300	46.7300	46.7300	-15.983%	2	110	+291.569%
2024-12-12	52.8900	55.6200	52.8900	55.6200	+12.819%	2	112	+228.982%
2024-12-09	49.3000	49.3000	49.3000	49.3000	-4.346%	4	112	+271.156%
2024-12-04	51.5400	51.5400	51.5400	51.5400	+6.708%	2	111	+255.025%
2024-11-22	48.3000	48.3000	48.3000	48.3000	+9.005%	2	111	+278.841%
2024-11-15	44.3100	44.3100	44.3100	44.3100	-9.884%	4	110	+312.954%
2024-11-13	49.1700	49.1700	49.1700	49.1700	-8.944%	2	110	+272.137%
2024-11-12	54.0000	54.0000	54.0000	54.0000	0.000%	1	110	+238.852%
2024-11-11	54.0000	54.0000	54.0000	54.0000	-12.195%	1	110	+238.852%
2024-11-07	61.5000	61.5000	61.5000	61.5000	+8.084%	1	109	+197.528%
2024-11-06	56.9200	56.9200	56.9000	56.9000	-16.385%	2	109	+221.582%
2024-10-29	68.0500	68.0500	68.0500	68.0500	+22.613%	2	111	+168.891%
2024-10-23	58.5000	58.5000	55.5000	55.5000	-14.969%	3	111	+229.694%
2024-10-18	65.2700	65.2700	65.2700	65.2700	-9.473%	2	109	+180.343%
2024-10-14	68.9900	72.1000	68.9900	72.1000	+19.272%	20	109	+153.786%
2024-10-10	60.4500	60.4500	60.4500	60.4500	+15.099%	1	113	+202.696%
2024-10-01	55.6500	55.6500	52.5200	52.5200	-12.467%	2	113	+248.401%
2024-09-27	60.0000	60.0000	60.0000	60.0000	+1.989%	2	113	+204.967%
2024-09-24	58.8300	58.8300	58.8300	58.8300	-2.227%	1	112	+211.032%
2024-09-19	61.1000	61.1000	60.1700	60.1700	+4.808%	5	112	+204.105%
2024-09-17	57.4100	57.4100	57.4100	57.4100	-5.885%	3	110	+218.725%
2024-09-16	61.0000	61.0000	61.0000	61.0000	-1.533%	2	113	+199.967%
2024-09-13	62.0000	63.5000	61.9500	61.9500	+8.040%	46	113	+195.367%
2024-09-12	57.5100	57.5100	57.3400	57.3400	-0.191%	3	112	+219.114%
2024-09-11	49.3200	57.4500	49.3200	57.4500	+21.845%	8	112	+218.503%
2024-09-10	47.1500	47.1500	47.1500	47.1500	+1.354%	2	112	+288.081%
2024-09-05	46.5200	46.5200	46.5200	46.5200	-12.638%	1	113	+293.336%
2024-08-29	52.4500	53.2500	52.4500	53.2500	+6.500%	36	112	+243.624%
2024-08-28	50.0000	50.0000	50.0000	50.0000	+3.199%	30	112	+265.960%
2024-08-27	48.4500	48.4500	48.4500	48.4500	-10.856%	1	82	+277.668%
2024-08-23	54.1000	54.3500	54.1000	54.3500	+0.462%	4	82	+236.670%
2024-08-20	53.9500	54.1000	53.9500	54.1000	+9.073%	2	81	+238.226%
2024-08-14	49.3500	49.6000	49.3500	49.6000	+2.905%	2	80	+268.911%
2024-08-13	48.2000	48.2000	48.2000	48.2000	+12.564%	17	80	+279.627%
2024-08-12	42.8200	42.8200	42.8200	42.8200	-3.275%	1	63	+327.324%
2024-08-09	44.2700	44.2700	44.2700	44.2700	+1.142%	2	63	+313.327%
2024-08-08	43.7700	43.7700	43.7700	43.7700	+17.409%	1	63	+318.049%
2024-08-05	37.1700	38.0000	37.1700	37.2800	-12.158%	3	62	+390.826%
2024-08-01	45.3200	45.3200	42.4400	42.4400	-25.057%	42	63	+331.150%
2024-07-31	56.6300	56.6300	56.6300	56.6300	+11.454%	2	21	+223.115%
2024-07-30	50.8100	50.8100	50.8100	50.8100	-14.905%	2	19	+260.126%
2024-07-29	59.7100	59.7100	59.7100	59.7100	-22.344%	2	19	+206.448%
2024-07-22	76.8900	76.8900	76.8900	76.8900	+0.972%	1	17	+137.976%
2024-07-19	76.1500	76.1500	76.1500	76.1500	-12.672%	10	16	+140.289%
2024-07-12	87.2000	87.2000	87.2000	87.2000	-8.211%	6	12	+109.839%
2024-07-10	95.0000	95.0000	95.0000	95.0000	+6.766%	3	12	+92.611%
2024-07-05	89.9000	89.9000	88.9800	88.9800	+18.798%	36	15	+105.642%
2024-07-01	74.8000	74.9000	74.7500	74.9000	-5.046%	4	16	+144.299%
2024-06-28	78.8800	78.8800	78.8800	78.8800	+9.907%	2	16	+131.973%
2024-06-25	71.7700	71.7700	71.7700	71.7700	-13.738%	1	16	+154.953%
2024-06-18	83.2000	83.2000	83.2000	83.2000	+8.390%	1	16	+119.928%
2024-06-17	78.5000	78.5000	76.7600	76.7600	+1.133%	2	16	+138.379%
2024-06-14	75.9000	75.9000	75.9000	75.9000	+0.463%	2	16	+141.080%
2024-06-13	75.5500	75.5500	75.5500	75.5500	+4.035%	1	16	+142.197%
2024-06-12	68.2000	72.6200	68.2000	72.6200	+11.723%	17	17	+151.969%
2024-06-11	64.3700	65.5000	64.3700	65.0000	0.000%	9	8	+181.508%

.dark-mode .Zz0SWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zz0SWV{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C145ARM Dec 18 2026 145.00 Call (ARM261218C00145000)option OPRA

ARM20261218C145
ARM Dec 18 2026 145.00 Call (ARM261218C00145000)
option OPRA