Dark

ARM20261218C165
ARM Dec 18 2026 165.00 Call (ARM261218C00165000)
option OPRA

EOD

Aug 18, 2026

97.33-12.355%(-13.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	95.2000	99.0500	94.2900	97.3300	-12.355%	6	176	0.000%
2026-08-04	111.0500	111.0500	111.0500	111.0500	+21.872%	1	177	-12.355%
2026-07-30	91.1200	91.1200	91.1200	91.1200	+7.352%	2	178	+6.815%
2026-07-29	84.8800	84.8800	84.8800	84.8800	-23.874%	10	180	+14.668%
2026-07-16	111.5000	111.5000	111.5000	111.5000	-11.508%	1	187	-12.709%
2026-07-15	126.0000	126.0000	126.0000	126.0000	-5.900%	1	187	-22.754%
2026-07-14	133.9000	133.9000	133.9000	133.9000	-22.601%	2	187	-27.311%
2026-07-06	173.0000	173.0000	173.0000	173.0000	-11.554%	6	187	-43.740%
2026-06-25	195.6000	195.6000	195.6000	195.6000	-4.827%	2	193	-50.240%
2026-06-12	205.5200	205.5200	205.5200	205.5200	+24.497%	1	191	-52.642%
2026-06-10	165.0800	165.0800	165.0800	165.0800	-38.499%	1	191	-41.041%
2026-06-01	266.0500	268.4200	266.0500	268.4200	+69.886%	4	191	-63.740%
2026-05-22	158.0000	158.0000	158.0000	158.0000	+53.996%	1	196	-38.399%
2026-05-20	102.6000	102.6000	102.6000	102.6000	+39.308%	1	196	-5.136%
2026-05-15	70.2300	73.6500	70.2300	73.6500	-7.289%	3	197	+32.152%
2026-05-14	79.4400	79.4400	79.4400	79.4400	+21.822%	1	196	+22.520%
2026-05-12	65.2100	65.2100	65.2100	65.2100	-13.629%	1	195	+49.256%
2026-05-01	75.5000	75.5000	75.5000	75.5000	+17.785%	1	195	+28.914%
2026-04-29	62.0500	64.1000	62.0500	64.1000	+3.437%	15	195	+51.841%
2026-04-28	62.0000	62.0000	61.9700	61.9700	-14.453%	2	205	+57.060%
2026-04-27	72.4400	72.4400	72.4400	72.4400	-20.744%	1	206	+34.359%
2026-04-24	86.0300	91.4000	86.0300	91.4000	+31.605%	4	206	+6.488%
2026-04-23	60.1200	69.4500	60.1200	69.4500	+26.250%	7	208	+40.144%
2026-04-22	46.3600	55.3400	46.3600	55.0100	+32.395%	47	210	+76.931%
2026-04-21	44.0000	44.0000	41.5000	41.5500	-0.120%	16	203	+134.248%
2026-04-20	40.5000	41.6000	40.5000	41.6000	+16.920%	7	203	+133.966%
2026-04-17	34.3300	35.5800	33.3800	35.5800	+5.956%	5	208	+173.553%
2026-04-16	33.5800	33.5800	33.5800	33.5800	+12.685%	1	207	+189.845%
2026-04-15	29.8000	29.8000	29.8000	29.8000	-3.871%	1	206	+226.611%
2026-04-14	31.0000	31.0000	31.0000	31.0000	+27.049%	1	207	+213.968%
2026-04-10	27.1300	27.1300	24.3300	24.4000	+0.164%	7	206	+298.893%
2026-04-09	22.5900	25.5500	22.5900	24.3600	-2.169%	18	205	+299.548%
2026-04-08	24.7500	24.9000	24.7500	24.9000	+16.518%	3	191	+290.884%
2026-04-07	21.3700	21.3700	21.3700	21.3700	-28.648%	5	193	+355.452%
2026-04-01	29.9500	29.9500	29.9500	29.9500	+20.281%	2	188	+224.975%
2026-03-31	24.9000	24.9000	24.9000	24.9000	+12.670%	1	187	+290.884%
2026-03-30	22.1000	22.1000	22.1000	22.1000	-1.383%	1	188	+340.407%
2026-03-27	23.4100	23.4100	22.4100	22.4100	-29.749%	11	188	+334.315%
2026-03-26	31.9000	31.9000	31.9000	31.9000	+2.738%	1	178	+205.110%
2026-03-25	24.6000	31.0500	24.6000	31.0500	+200.872%	69	179	+213.462%
2026-03-16	10.3200	10.3200	10.3200	10.3200	-13.277%	1	149	+843.120%
2026-03-03	11.9000	11.9000	11.9000	11.9000	-13.768%	1	150	+717.899%
2026-02-19	13.8000	13.8000	13.8000	13.8000	-7.133%	1	149	+605.290%
2026-02-18	14.8600	14.8600	14.8600	14.8600	+5.018%	1	150	+554.980%
2026-02-13	14.1500	14.1500	14.1500	14.1500	+4.044%	2	150	+587.845%
2026-02-06	13.7500	13.7500	13.6000	13.6000	+17.241%	2	150	+615.662%
2026-01-26	11.6000	11.6000	11.6000	11.6000	-12.320%	1	152	+739.052%
2026-01-22	13.5500	13.5500	13.2300	13.2300	+30.088%	28	152	+635.676%
2026-01-21	10.1700	10.1700	10.1700	10.1700	+15.568%	1	180	+857.030%
2026-01-20	8.0000	8.8000	8.0000	8.8000	-12.871%	22	180	+1,006.023%
2026-01-08	10.0500	10.1000	10.0500	10.1000	-17.886%	5	179	+863.663%
2026-01-05	12.8600	12.9600	12.3000	12.3000	+8.850%	26	182	+691.301%
2026-01-02	11.3000	11.3000	11.3000	11.3000	+16.495%	1	182	+761.327%
2025-12-30	9.7000	9.7000	9.7000	9.7000	+7.182%	1	181	+903.402%
2025-12-26	9.0500	9.0500	9.0500	9.0500	-5.729%	2	182	+975.470%
2025-12-23	9.7500	9.7500	9.5900	9.6000	-7.336%	9	184	+913.854%
2025-12-22	10.7200	10.7200	10.3600	10.3600	-44.540%	2	178	+839.479%
2025-12-12	18.6800	18.6800	18.6800	18.6800	-8.878%	1	177	+421.039%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-16.327%	1	177	+374.780%
2025-12-05	24.5000	24.5000	24.5000	24.5000	+12.231%	50	177	+297.265%
2025-11-28	21.8300	21.8300	21.8300	21.8300	-29.920%	1	130	+345.854%
2025-11-12	31.1500	31.1500	31.1500	31.1500	-7.347%	1	131	+212.456%
2025-11-11	33.6200	33.6200	33.6200	33.6200	-6.689%	1	131	+189.500%
2025-11-10	36.0300	36.0300	36.0300	36.0300	+15.852%	1	131	+170.136%
2025-11-07	31.1000	31.1000	31.1000	31.1000	-17.177%	1	131	+212.958%
2025-11-06	37.5500	37.5500	37.5500	37.5500	-3.964%	8	131	+159.201%
2025-11-05	39.1000	39.1000	39.1000	39.1000	-3.457%	1	123	+148.926%
2025-11-04	40.5000	40.5000	40.5000	40.5000	-23.513%	1	122	+140.321%
2025-10-27	52.9500	52.9500	52.9500	52.9500	+26.071%	1	121	+83.815%
2025-10-22	42.0000	42.0000	42.0000	42.0000	-22.323%	8	121	+131.738%
2025-10-14	50.2800	54.0700	50.2800	54.0700	+7.175%	3	121	+80.007%
2025-10-13	48.9600	50.4500	48.9600	50.4500	+30.294%	5	120	+92.924%
2025-10-10	45.5000	45.5000	38.7200	38.7200	-15.403%	2	119	+151.369%
2025-10-09	47.0000	47.0000	45.7700	45.7700	+15.668%	3	118	+112.650%
2025-10-08	40.2000	40.2000	39.5700	39.5700	+8.292%	4	119	+145.969%
2025-10-06	36.5400	36.5400	36.5400	36.5400	+61.325%	1	119	+166.366%
2025-09-08	22.6700	22.6700	22.6500	22.6500	+9.792%	7	119	+329.713%
2025-09-04	19.6600	20.6300	19.6600	20.6300	-17.248%	7	126	+371.789%
2025-08-26	24.9300	24.9300	24.9300	24.9300	+2.635%	9	119	+290.413%
2025-08-22	24.2900	24.2900	24.2900	24.2900	-4.558%	9	119	+300.700%
2025-08-05	25.4500	25.4500	25.4500	25.4500	-2.191%	1	118	+282.436%
2025-08-01	26.0200	26.0200	26.0200	26.0200	-10.276%	2	119	+274.058%
2025-07-31	29.0000	29.0000	29.0000	29.0000	-29.952%	1	119	+235.621%
2025-07-30	42.1500	42.1500	41.1500	41.4000	-3.271%	16	120	+135.097%
2025-07-29	42.8000	42.8000	42.8000	42.8000	+0.824%	1	106	+127.407%
2025-07-28	41.9900	42.4500	41.9900	42.4500	+11.711%	3	105	+129.282%
2025-07-23	38.0000	38.0000	38.0000	38.0000	+2.703%	10	105	+156.132%
2025-07-22	37.0000	37.0000	37.0000	37.0000	-12.322%	1	105	+163.054%
2025-07-21	42.2000	42.2000	42.2000	42.2000	+24.484%	15	105	+130.640%
2025-07-15	33.9000	33.9000	33.9000	33.9000	-13.959%	2	105	+187.109%
2025-07-02	39.4000	39.4000	39.4000	39.4000	-11.481%	1	105	+147.030%
2025-06-27	46.7000	46.7000	44.5100	44.5100	-3.866%	3	104	+118.670%
2025-06-26	46.3000	46.3000	46.3000	46.3000	+2.775%	2	104	+110.216%
2025-06-25	45.0500	45.0500	45.0500	45.0500	+17.624%	15	104	+116.049%
2025-06-18	38.3000	38.3000	38.3000	38.3000	+4.388%	1	90	+154.125%
2025-06-17	36.7500	36.7500	36.6900	36.6900	+6.471%	4	90	+165.277%
2025-06-11	34.4600	34.4600	34.4600	34.4600	+15.638%	3	90	+182.443%
2025-06-06	29.8000	29.8000	29.8000	29.8000	+6.695%	2	90	+226.611%
2025-06-04	27.9300	27.9300	27.9300	27.9300	-6.432%	3	90	+248.478%
2025-05-19	29.8500	29.8500	29.8500	29.8500	-2.737%	1	90	+226.064%
2025-05-14	30.6900	30.6900	30.6900	30.6900	+23.154%	1	90	+217.139%
2025-05-07	24.7600	24.9200	24.7600	24.9200	-4.484%	3	90	+290.570%
2025-05-02	26.0900	26.0900	26.0900	26.0900	+35.181%	2	90	+273.055%
2025-04-30	19.3000	19.3000	19.3000	19.3000	+32.555%	1	91	+404.301%
2025-04-22	14.5600	14.5600	14.5600	14.5600	-2.933%	2	91	+568.475%
2025-04-16	15.7500	15.7500	15.0000	15.0000	-3.846%	10	91	+548.867%
2025-04-08	15.6000	15.6000	15.6000	15.6000	+21.401%	1	100	+523.910%
2025-04-07	12.8500	12.8500	12.8500	12.8500	+2.800%	1	100	+657.432%
2025-04-04	13.2300	13.2300	12.5000	12.5000	-25.150%	20	100	+678.640%
2025-04-03	16.7000	16.7000	16.7000	16.7000	-13.472%	1	91	+482.814%
2025-04-02	19.3000	19.3000	19.3000	19.3000	+1.312%	1	92	+404.301%
2025-03-31	17.8500	19.0500	17.8500	19.0500	-20.459%	4	92	+410.919%
2025-03-26	23.9500	23.9500	23.9500	23.9500	-17.128%	1	94	+306.388%
2025-03-05	28.9000	28.9000	28.9000	28.9000	-6.984%	1	94	+236.782%
2025-03-03	31.0700	31.0700	31.0700	31.0700	-3.599%	1	93	+213.260%
2025-02-28	32.8000	32.8000	32.2300	32.2300	-21.772%	8	93	+201.986%
2025-02-24	41.2000	41.2000	41.2000	41.2000	-8.546%	2	95	+136.238%
2025-02-21	45.0500	45.0500	45.0500	45.0500	-9.447%	4	95	+116.049%
2025-02-19	49.8000	49.8000	49.7500	49.7500	-5.866%	2	93	+95.638%
2025-02-10	53.0000	53.0000	52.8500	52.8500	-16.111%	2	92	+84.163%
2025-02-05	63.0000	63.0000	63.0000	63.0000	+40.312%	10	91	+54.492%
2025-01-29	45.1000	45.1000	44.9000	44.9000	-0.111%	2	98	+116.771%
2025-01-27	45.0000	45.0000	44.9500	44.9500	-23.254%	2	97	+116.529%
2025-01-24	58.5700	58.5700	58.5700	58.5700	-12.647%	4	96	+66.177%
2025-01-22	69.1000	69.1000	67.0500	67.0500	+37.680%	3	94	+45.160%
2025-01-17	48.7000	48.7000	48.7000	48.7000	+4.171%	4	96	+99.856%
2025-01-16	46.8500	46.8500	46.7500	46.7500	+1.300%	2	96	+108.193%
2025-01-15	46.0000	46.1500	46.0000	46.1500	+11.339%	2	95	+110.899%
2025-01-14	42.5500	43.0000	41.4000	41.4500	-13.447%	10	94	+134.813%
2025-01-08	47.8900	47.8900	47.8900	47.8900	+45.121%	1	92	+103.237%
2024-12-31	33.0000	33.0000	33.0000	33.0000	-11.883%	1	92	+194.939%
2024-12-26	37.1500	37.4500	37.1500	37.4500	-10.833%	2	92	+159.893%
2024-12-18	42.0000	42.0000	42.0000	42.0000	-20.107%	1	92	+131.738%
2024-12-13	54.0000	54.1000	52.0800	52.5700	+7.947%	14	92	+85.144%
2024-12-12	48.7000	48.7000	48.7000	48.7000	+13.177%	1	92	+99.856%
2024-12-10	42.9000	43.0300	42.9000	43.0300	+1.247%	7	92	+126.191%
2024-12-09	42.5000	42.5000	42.5000	42.5000	-2.968%	1	91	+129.012%
2024-12-06	42.5000	43.8000	42.5000	43.8000	+8.121%	44	90	+122.215%
2024-11-27	40.5100	40.5100	40.5100	40.5100	-2.031%	1	86	+140.262%
2024-11-22	41.3500	41.3500	41.3500	41.3500	+5.782%	2	86	+135.381%
2024-11-15	39.2200	39.2200	38.7000	39.0900	-22.899%	12	86	+148.990%
2024-11-08	51.0000	51.0000	50.7000	50.7000	-9.706%	4	86	+91.972%
2024-11-07	56.0000	56.1500	56.0000	56.1500	+12.300%	3	87	+73.339%
2024-11-06	50.0000	50.0000	50.0000	50.0000	-4.762%	1	89	+94.660%
2024-11-01	52.5000	52.5000	52.5000	52.5000	-10.486%	2	88	+85.390%
2024-10-30	58.5800	58.6500	58.5800	58.6500	+8.410%	2	87	+65.951%
2024-10-28	54.1000	54.1000	54.1000	54.1000	+9.603%	1	86	+79.908%
2024-10-24	49.3600	49.3600	49.3600	49.3600	-1.771%	1	86	+97.184%
2024-10-23	50.2500	50.2500	50.2500	50.2500	-13.496%	1	85	+93.692%
2024-10-18	59.7900	59.7900	58.0900	58.0900	-9.854%	6	84	+67.550%
2024-10-14	64.4400	64.4400	64.4400	64.4400	+17.164%	6	84	+51.040%
2024-10-10	55.0000	55.0000	55.0000	55.0000	+10.000%	2	84	+76.964%
2024-10-02	50.0000	50.0000	50.0000	50.0000	-0.892%	2	86	+94.660%
2024-09-16	53.8700	53.8700	50.4500	50.4500	-11.584%	3	84	+92.924%
2024-09-13	57.0600	57.0600	57.0600	57.0600	+27.508%	4	83	+70.575%
2024-09-11	44.6500	44.7500	44.6500	44.7500	-4.523%	2	83	+117.497%
2024-08-30	46.8700	46.8700	46.8700	46.8700	+1.891%	4	83	+107.659%
2024-08-16	46.0000	46.0000	46.0000	46.0000	+6.977%	2	83	+111.587%
2024-08-13	40.5000	43.0000	40.5000	43.0000	+13.757%	7	83	+126.349%
2024-08-12	37.8000	37.8000	37.8000	37.8000	-5.500%	1	88	+157.487%
2024-08-09	40.0000	40.0000	40.0000	40.0000	+13.154%	2	88	+143.325%
2024-08-07	35.3500	35.3500	35.3500	35.3500	-5.481%	13	88	+175.332%
2024-08-06	36.2500	37.5500	36.2500	37.4000	+10.487%	13	101	+160.241%
2024-08-05	30.2500	33.8500	30.2500	33.8500	-11.038%	55	92	+187.533%
2024-08-01	41.4500	41.4500	38.0500	38.0500	-18.207%	52	117	+155.795%
2024-07-30	46.5200	46.5200	46.5200	46.5200	-11.977%	1	100	+109.222%
2024-07-29	53.3400	53.3400	52.8500	52.8500	-14.065%	28	101	+84.163%
2024-07-25	61.3500	61.5000	61.3500	61.5000	-10.140%	4	113	+58.260%
2024-07-24	68.4400	68.4400	68.4400	68.4400	-9.769%	2	114	+42.212%
2024-07-23	75.8500	75.8500	75.8500	75.8500	+10.408%	1	112	+28.319%
2024-07-22	70.0000	71.5500	67.6800	68.7000	-1.009%	6	111	+41.674%
2024-07-19	69.4000	69.4000	68.0500	69.4000	+2.059%	59	109	+40.245%
2024-07-18	68.0000	68.0000	68.0000	68.0000	-1.848%	1	104	+43.132%
2024-07-17	71.0000	71.0000	69.1500	69.2800	-16.510%	10	103	+40.488%
2024-07-11	82.9800	82.9800	82.9800	82.9800	-6.237%	2	98	+17.293%
2024-07-09	88.5000	88.5000	88.5000	88.5000	+9.327%	2	98	+9.977%
2024-07-05	78.4700	80.9500	73.0500	80.9500	+10.890%	10	98	+20.235%
2024-07-03	68.7300	73.0000	68.7300	73.0000	+6.881%	4	94	+33.329%
2024-07-01	68.3000	68.3000	68.3000	68.3000	-4.808%	3	94	+42.504%
2024-06-28	71.7500	71.7500	71.7500	71.7500	+0.280%	2	94	+35.652%
2024-06-27	71.5500	71.5500	71.5500	71.5500	+3.516%	1	93	+36.031%
2024-06-25	69.1200	69.1200	69.1200	69.1200	+8.799%	1	92	+40.813%
2024-06-24	65.7300	65.7300	63.5300	63.5300	-12.372%	2	91	+53.203%
2024-06-20	77.0000	77.0000	72.5000	72.5000	-11.108%	6	90	+34.248%
2024-06-18	79.9000	81.5600	79.9000	81.5600	+18.203%	71	91	+19.335%
2024-06-17	71.0000	71.0000	69.0000	69.0000	0.000%	11	91	+41.058%
2024-06-14	71.2800	73.5000	69.0000	69.0000	+4.230%	152	80	+41.058%
2024-06-12	61.5000	66.2000	61.5000	66.2000	0.000%	6	6	+47.024%

.dark-mode .RGgy9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGgy9q{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C165ARM Dec 18 2026 165.00 Call (ARM261218C00165000)option OPRA

ARM20261218C165
ARM Dec 18 2026 165.00 Call (ARM261218C00165000)
option OPRA