Dark

ARM20261218C155
ARM Dec 18 2026 155.00 Call (ARM261218C00155000)
option OPRA

EOD

Aug 19, 2026

103.05-17.790%(-22.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	103.0500	103.0500	103.0500	103.0500	-17.790%	1	112	0.000%
2026-08-05	131.1500	131.1500	125.3500	125.3500	-2.663%	5	111	-17.790%
2026-07-24	128.7800	128.7800	128.7800	128.7800	-17.781%	12	107	-19.980%
2026-07-08	156.6300	156.6300	156.6300	156.6300	-10.879%	1	119	-34.208%
2026-07-02	175.7500	175.7500	175.7500	175.7500	-16.377%	1	119	-41.366%
2026-06-24	210.1700	210.1700	210.1700	210.1700	+4.912%	1	119	-50.968%
2026-05-29	200.3300	200.3300	200.3300	200.3300	-0.507%	5	119	-48.560%
2026-05-28	201.3500	201.3500	201.3500	201.3500	+22.872%	1	124	-48.820%
2026-05-27	165.1000	165.1000	163.8700	163.8700	-6.547%	2	123	-37.115%
2026-05-26	178.7500	178.7500	175.3500	175.3500	+6.402%	2	124	-41.232%
2026-05-22	171.0000	171.0000	164.8000	164.8000	+15.617%	2	124	-37.470%
2026-05-21	142.5400	142.5400	142.5400	142.5400	+92.622%	4	124	-27.705%
2026-05-19	74.0600	74.0600	74.0000	74.0000	-3.759%	5	124	+39.257%
2026-05-15	76.8900	76.8900	76.8900	76.8900	-10.520%	2	129	+34.023%
2026-05-14	85.9300	85.9300	85.9300	85.9300	-14.845%	1	130	+19.923%
2026-05-06	98.7600	100.9100	98.7600	100.9100	+37.592%	7	130	+2.121%
2026-05-05	73.8000	73.8000	73.3400	73.3400	-11.745%	2	129	+40.510%
2026-04-27	82.0000	83.1000	82.0000	83.1000	-15.247%	4	129	+24.007%
2026-04-24	87.2500	98.0500	87.2500	98.0500	+34.131%	6	127	+5.099%
2026-04-23	73.5200	73.5200	73.1000	73.1000	+41.393%	6	128	+40.971%
2026-04-22	51.5000	51.7000	51.5000	51.7000	+11.063%	2	133	+99.323%
2026-04-21	45.3000	46.6000	45.3000	46.5500	+8.762%	4	134	+121.375%
2026-04-20	38.0000	43.8400	38.0000	42.8000	+7.890%	4	134	+140.771%
2026-04-17	39.6600	39.6700	37.8800	39.6700	+4.395%	43	135	+159.768%
2026-04-16	38.0000	38.5000	38.0000	38.0000	+12.559%	3	166	+171.184%
2026-04-15	33.7600	33.7600	33.7600	33.7600	-5.035%	1	165	+205.243%
2026-04-14	35.4100	35.5500	35.1800	35.5500	+7.564%	5	164	+189.873%
2026-04-13	28.0200	33.0500	28.0200	33.0500	+16.867%	15	163	+211.800%
2026-04-10	32.5500	32.5500	28.2800	28.2800	+1.000%	3	158	+264.392%
2026-04-09	27.2000	28.0000	26.9900	28.0000	-0.356%	6	158	+268.036%
2026-04-08	27.6200	28.5400	27.6200	28.1000	+15.306%	45	159	+266.726%
2026-04-07	26.2000	26.2000	22.7700	24.3700	-14.431%	10	123	+322.856%
2026-04-06	29.4500	29.4500	27.9600	28.4800	-0.070%	12	120	+261.833%
2026-04-02	28.5000	28.5000	28.5000	28.5000	-16.300%	1	120	+261.579%
2026-04-01	34.1500	34.1500	34.0500	34.0500	+30.460%	2	120	+202.643%
2026-03-31	25.9500	26.1000	25.9500	26.1000	-25.429%	2	119	+294.828%
2026-03-26	39.0000	39.0000	35.0000	35.0000	+1.302%	11	119	+194.429%
2026-03-25	28.8500	37.5000	28.8500	34.5500	+60.698%	67	122	+198.263%
2026-03-23	21.5000	21.5000	21.5000	21.5000	+13.456%	1	112	+379.302%
2026-03-20	18.9500	18.9500	18.9500	18.9500	+10.174%	2	112	+443.799%
2026-03-18	17.2000	17.2000	17.2000	17.2000	+28.454%	1	112	+499.128%
2026-03-16	13.3900	13.3900	13.3900	13.3900	+15.931%	1	113	+669.604%
2026-03-12	11.5500	11.5500	11.5500	11.5500	-12.167%	1	113	+792.208%
2026-03-10	13.2000	13.2000	13.1500	13.1500	+2.734%	10	113	+683.650%
2026-03-06	12.8000	12.8000	12.7900	12.8000	-9.541%	15	114	+705.078%
2026-03-05	14.1500	14.1500	14.1500	14.1500	-5.667%	2	120	+628.269%
2026-03-04	15.0000	15.0000	15.0000	15.0000	+10.132%	1	120	+587.000%
2026-03-03	13.3400	13.6200	13.3400	13.6200	-17.704%	4	120	+656.608%
2026-02-26	16.5500	16.5500	16.5500	16.5500	+11.824%	2	120	+522.659%
2026-02-23	14.8000	14.8000	14.8000	14.8000	-15.283%	1	119	+596.284%
2026-02-18	17.4700	17.4700	17.4700	17.4700	+11.274%	1	118	+489.868%
2026-02-12	15.7000	15.7000	15.7000	15.7000	-10.286%	3	117	+556.369%
2026-02-10	18.1000	18.1000	17.5000	17.5000	+12.903%	52	117	+488.857%
2026-02-06	15.5000	15.5000	15.5000	15.5000	+36.684%	1	117	+564.839%
2026-02-05	10.1800	11.3400	10.1800	11.3400	+16.308%	2	116	+808.730%
2026-02-02	9.8900	9.8900	9.7500	9.7500	-11.924%	9	117	+956.923%
2026-01-28	11.0700	11.0700	11.0700	11.0700	+4.139%	7	115	+830.894%
2026-01-20	10.6300	10.6300	10.6300	10.6300	+7.049%	1	108	+869.426%
2026-01-16	9.9300	9.9300	9.9300	9.9300	+2.902%	5	113	+937.764%
2026-01-13	9.6500	9.6500	9.6500	9.6500	-4.455%	1	113	+967.876%
2026-01-12	10.1000	10.1000	10.1000	10.1000	-20.158%	1	114	+920.297%
2026-01-07	12.6500	12.6500	12.6500	12.6500	-2.692%	1	113	+714.625%
2026-01-06	13.4100	13.4100	13.0000	13.0000	+14.841%	9	113	+692.692%
2025-12-30	11.3400	11.3400	11.3200	11.3200	-9.440%	13	106	+810.336%
2025-12-23	12.5000	12.5000	12.5000	12.5000	-3.475%	1	116	+724.400%
2025-12-19	12.9500	12.9500	12.9500	12.9500	-3.358%	1	116	+695.753%
2025-12-18	13.4000	13.4000	13.4000	13.4000	-4.286%	2	116	+669.030%
2025-12-17	14.0000	14.0000	14.0000	14.0000	-9.385%	5	116	+636.071%
2025-12-16	15.3100	15.4500	15.3100	15.4500	-39.696%	16	116	+566.990%
2025-12-03	25.6200	25.6200	25.6200	25.6200	+3.306%	5	107	+302.225%
2025-11-26	24.8000	24.8000	24.8000	24.8000	-30.435%	1	102	+315.524%
2025-11-11	35.6500	35.6500	35.6500	35.6500	-1.926%	10	92	+189.060%
2025-11-07	36.3500	36.3500	36.3500	36.3500	-17.760%	1	92	+183.494%
2025-11-06	43.0000	44.2000	43.0000	44.2000	-0.607%	3	91	+133.145%
2025-10-22	44.4700	44.4700	44.4700	44.4700	-16.094%	1	91	+131.729%
2025-10-16	54.3000	54.3000	49.2500	53.0000	+2.713%	7	91	+94.434%
2025-10-09	51.6000	51.6000	51.6000	51.6000	+63.446%	2	93	+99.709%
2025-10-01	31.7000	31.7000	31.5700	31.5700	+14.675%	3	95	+226.417%
2025-09-30	27.6200	27.6200	27.5100	27.5300	-24.055%	3	96	+274.319%
2025-09-16	35.0000	36.2500	35.0000	36.2500	-0.220%	14	95	+184.276%
2025-09-10	36.3300	36.3300	36.3300	36.3300	+32.737%	2	83	+183.650%
2025-09-09	27.0000	27.3700	27.0000	27.3700	+21.482%	3	85	+276.507%
2025-09-02	22.5300	22.5300	22.5300	22.5300	-19.102%	2	82	+357.390%
2025-08-22	27.8500	27.8500	27.8500	27.8500	+11.266%	2	82	+270.018%
2025-08-19	25.0300	25.0300	25.0300	25.0300	-17.881%	2	82	+311.706%
2025-08-04	30.4800	30.4800	30.4800	30.4800	+4.923%	1	84	+238.091%
2025-08-01	29.0500	29.0500	29.0500	29.0500	-12.815%	2	85	+254.733%
2025-07-31	34.1200	34.1200	33.3200	33.3200	-29.302%	9	85	+209.274%
2025-07-29	47.1300	47.1300	47.1300	47.1300	+0.298%	2	77	+118.651%
2025-07-25	46.9900	46.9900	46.9900	46.9900	+6.433%	5	77	+119.302%
2025-07-24	43.2500	44.1500	43.2500	44.1500	+5.875%	5	77	+133.409%
2025-07-22	41.9000	41.9000	41.5000	41.7000	-18.935%	4	74	+147.122%
2025-06-27	51.4400	51.4400	51.4400	51.4400	+6.501%	5	76	+100.330%
2025-06-24	47.0000	48.3000	47.0000	48.3000	+18.878%	2	74	+113.354%
2025-06-20	40.6300	40.6300	40.6300	40.6300	+5.807%	2	75	+153.630%
2025-06-16	38.6000	38.6000	38.1500	38.4000	+3.281%	70	76	+168.359%
2025-06-11	37.1800	37.1800	37.1800	37.1800	+20.714%	2	43	+177.165%
2025-06-03	30.8000	30.8000	30.8000	30.8000	+4.054%	3	43	+234.578%
2025-05-29	29.6000	29.6000	29.6000	29.6000	-11.111%	1	46	+248.142%
2025-05-27	33.3000	33.3000	33.3000	33.3000	+12.690%	2	46	+209.459%
2025-05-23	29.5500	29.5500	29.5500	29.5500	-13.343%	2	44	+248.731%
2025-05-14	34.1000	34.1000	34.1000	34.1000	+38.057%	1	44	+202.199%
2025-05-08	24.7000	24.7000	24.7000	24.7000	-8.519%	1	44	+317.206%
2025-05-06	27.0000	27.0000	27.0000	27.0000	+55.172%	3	43	+281.667%
2025-04-17	17.4000	17.4000	17.4000	17.4000	-0.458%	2	47	+492.241%
2025-04-16	17.4800	17.4800	17.4800	17.4800	-9.757%	1	47	+489.531%
2025-04-14	19.3000	19.3700	19.3000	19.3700	+8.394%	3	47	+432.008%
2025-04-10	17.8700	17.8700	17.8700	17.8700	-7.887%	1	46	+476.665%
2025-04-09	19.4000	19.4000	19.4000	19.4000	+53.360%	1	46	+431.186%
2025-04-07	12.6500	12.6500	12.6500	12.6500	-3.065%	2	46	+714.625%
2025-04-04	14.5000	14.8700	12.1800	13.0500	-41.216%	226	48	+689.655%
2025-04-02	22.2000	22.2000	22.2000	22.2000	+9.901%	1	86	+364.189%
2025-03-31	19.9000	20.2000	19.9000	20.2000	-20.316%	10	85	+410.149%
2025-03-26	25.3500	25.3500	25.3500	25.3500	-17.935%	1	77	+306.509%
2025-03-24	30.8900	30.8900	30.8900	30.8900	+19.266%	1	77	+233.603%
2025-03-11	26.2000	26.2000	24.4500	25.9000	-4.604%	4	77	+297.876%
2025-03-10	27.1500	27.1500	27.1500	27.1500	-13.563%	1	78	+279.558%
2025-03-04	31.4100	31.4100	31.4100	31.4100	-9.246%	2	78	+228.080%
2025-02-28	34.6100	34.6100	34.6100	34.6100	-12.001%	2	76	+197.746%
2025-02-25	39.3300	39.3300	39.3300	39.3300	-17.977%	2	76	+162.014%
2025-02-20	47.9500	47.9500	47.9500	47.9500	-9.289%	2	76	+114.911%
2025-02-18	52.8600	52.8600	52.8600	52.8600	-7.133%	1	76	+94.949%
2025-02-11	56.9200	56.9200	56.9200	56.9200	-1.266%	1	77	+81.044%
2025-02-10	57.6500	57.6500	57.6500	57.6500	-9.227%	2	78	+78.751%
2025-02-07	63.5100	63.5100	63.5100	63.5100	+3.487%	4	78	+62.258%
2025-02-06	61.3700	61.3700	61.3700	61.3700	-5.366%	2	79	+67.916%
2025-02-05	64.9500	64.9500	64.8500	64.8500	+11.810%	2	78	+58.905%
2025-02-04	58.0000	58.0000	58.0000	58.0000	+4.317%	2	77	+77.672%
2025-02-03	55.7300	55.7300	55.6000	55.6000	-3.051%	3	75	+85.342%
2025-01-31	57.3500	57.3500	57.2500	57.3500	+19.355%	8	73	+79.686%
2025-01-29	48.3000	48.3000	48.0500	48.0500	-0.104%	2	72	+114.464%
2025-01-27	48.2500	48.2500	48.1000	48.1000	-22.855%	2	72	+114.241%
2025-01-24	62.4000	62.5000	62.3500	62.3500	+4.790%	64	72	+65.277%
2025-01-23	59.5000	59.5000	59.5000	59.5000	-2.459%	1	88	+73.193%
2025-01-22	61.0000	61.0000	61.0000	61.0000	+26.819%	30	89	+68.934%
2025-01-16	48.0000	48.1000	48.0000	48.1000	+5.714%	2	89	+114.241%
2025-01-14	45.8000	45.8000	45.5000	45.5000	-8.726%	2	88	+126.484%
2025-01-08	49.8500	49.8500	49.8500	49.8500	+44.493%	1	87	+106.720%
2024-12-31	34.5000	34.5000	34.5000	34.5000	-8.488%	1	87	+198.696%
2024-12-27	37.7000	37.7000	37.7000	37.7000	-5.985%	2	87	+173.342%
2024-12-26	40.0000	40.1000	40.0000	40.1000	0.000%	2	87	+156.983%
2024-12-24	40.0500	40.1000	40.0500	40.1000	-12.731%	2	89	+156.983%
2024-12-18	45.9500	45.9500	45.9500	45.9500	-0.217%	1	90	+124.266%
2024-12-17	46.0500	46.0500	46.0500	46.0500	-13.521%	5	90	+123.779%
2024-12-12	53.2700	53.2700	53.2500	53.2500	+23.350%	2	95	+93.521%
2024-11-29	43.1700	43.1700	43.1700	43.1700	+1.481%	2	93	+138.707%
2024-11-20	42.5400	42.5400	42.5400	42.5400	-13.095%	1	93	+142.243%
2024-11-11	48.9500	48.9500	48.9500	48.9500	-7.045%	1	93	+110.521%
2024-10-24	53.2400	53.2400	52.3000	52.6600	-6.499%	11	93	+95.689%
2024-10-23	56.3200	56.3200	56.3200	56.3200	-5.788%	3	93	+82.972%
2024-10-22	59.7800	59.7800	59.7800	59.7800	-2.511%	3	93	+72.382%
2024-10-18	61.3200	61.3200	61.3200	61.3200	-3.433%	2	93	+68.053%
2024-10-17	63.5000	63.5000	63.5000	63.5000	+1.926%	1	93	+62.283%
2024-10-15	62.3000	62.3000	62.3000	62.3000	-4.900%	1	93	+65.409%
2024-10-14	65.5100	65.5100	65.5100	65.5100	+7.747%	2	93	+57.304%
2024-10-11	60.8300	60.8300	60.8000	60.8000	+10.445%	4	93	+69.490%
2024-10-08	55.0000	55.0500	55.0000	55.0500	-10.254%	3	94	+87.193%
2024-09-26	61.3400	61.3400	61.3400	61.3400	+5.868%	1	92	+67.998%
2024-09-19	57.9400	57.9400	57.9400	57.9400	+5.441%	2	92	+77.856%
2024-09-18	54.9500	54.9500	54.9500	54.9500	-9.815%	3	92	+87.534%
2024-09-13	61.0000	61.0000	60.9300	60.9300	+15.705%	62	92	+69.129%
2024-09-11	52.6600	52.6600	52.6600	52.6600	+22.465%	3	62	+95.689%
2024-09-05	43.0000	43.3000	43.0000	43.0000	-14.851%	5	61	+139.651%
2024-08-23	50.5000	50.5000	50.5000	50.5000	+5.318%	2	60	+104.059%
2024-08-20	47.9500	47.9500	47.9500	47.9500	-1.134%	10	59	+114.911%
2024-08-14	48.4500	48.5000	48.4500	48.5000	+12.634%	2	59	+112.474%
2024-08-13	43.0600	43.0600	43.0600	43.0600	+3.934%	3	59	+139.317%
2024-08-08	41.4300	41.4300	41.4300	41.4300	+29.834%	1	59	+148.733%
2024-08-05	31.9100	31.9100	31.9100	31.9100	-6.886%	1	59	+222.940%
2024-08-02	34.2700	34.2700	34.2700	34.2700	-13.656%	2	60	+200.700%
2024-08-01	42.5200	42.5200	39.6900	39.6900	-28.189%	17	59	+159.637%
2024-07-31	55.2700	55.2700	55.2700	55.2700	+9.186%	1	54	+86.448%
2024-07-30	50.5400	50.7500	50.5400	50.6200	-22.302%	5	54	+103.576%
2024-07-26	65.1500	65.1500	65.1500	65.1500	+1.417%	10	54	+58.173%
2024-07-25	55.9600	64.2400	55.9600	64.2400	-7.355%	4	54	+60.414%
2024-07-24	71.3200	71.3200	69.3400	69.3400	-2.885%	6	50	+48.616%
2024-07-22	73.0100	73.0100	71.4000	71.4000	+0.422%	2	46	+44.328%
2024-07-19	72.5000	72.5000	71.1000	71.1000	+8.450%	4	47	+44.937%
2024-07-18	71.0000	71.0000	64.7700	65.5600	-22.734%	7	47	+57.184%
2024-07-12	84.8500	84.8500	84.8500	84.8500	-1.337%	2	42	+21.450%
2024-07-09	90.4000	90.4000	86.0000	86.0000	-2.273%	3	43	+19.826%
2024-07-05	87.5000	88.0000	85.8500	88.0000	+31.343%	70	45	+17.102%
2024-07-01	68.5000	68.5000	67.0000	67.0000	+0.299%	6	40	+53.806%
2024-06-25	66.8000	66.8000	66.8000	66.8000	-2.624%	1	34	+54.266%
2024-06-24	71.0000	71.3500	68.6000	68.6000	-5.379%	5	35	+50.219%
2024-06-21	70.0000	72.5000	70.0000	72.5000	-1.226%	6	35	+42.138%
2024-06-20	72.0500	73.4000	72.0500	73.4000	-5.290%	25	33	+40.395%
2024-06-18	77.5000	77.5000	77.5000	77.5000	+10.714%	1	13	+32.968%
2024-06-14	73.0000	73.7500	70.0000	70.0000	-1.242%	18	13	+47.214%
2024-06-13	70.8800	70.8800	70.8800	70.8800	+5.476%	1	4	+45.387%
2024-06-12	67.2000	67.2000	67.2000	67.2000	0.000%	3	3	+53.348%

.dark-mode .lHmbHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHmbHL{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C155ARM Dec 18 2026 155.00 Call (ARM261218C00155000)option OPRA

ARM20261218C155
ARM Dec 18 2026 155.00 Call (ARM261218C00155000)
option OPRA