Dark

ARM20261218C175
ARM Dec 18 2026 175.00 Call (ARM261218C00175000)
option OPRA

EOD

Aug 18, 2026

86.99-22.956%(-25.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	86.9900	86.9900	86.9900	86.9900	-22.956%	1	285	0.000%
2026-08-17	112.3500	112.9100	112.3000	112.9100	+44.756%	6	284	-22.956%
2026-08-03	78.0000	78.0000	78.0000	78.0000	-15.493%	1	287	+11.526%
2026-07-28	92.3000	92.3000	92.3000	92.3000	-11.505%	1	287	-5.753%
2026-07-16	104.3000	104.3000	104.3000	104.3000	-26.776%	2	288	-16.596%
2026-07-13	142.4400	142.4400	142.4400	142.4400	-13.803%	4	290	-38.929%
2026-07-02	165.2500	165.2500	165.2500	165.2500	-8.235%	2	288	-47.359%
2026-07-01	180.0800	180.0800	180.0800	180.0800	-14.443%	1	288	-51.694%
2026-06-23	210.4800	210.4800	210.4800	210.4800	-18.768%	1	287	-58.671%
2026-06-22	259.1100	259.1100	259.1100	259.1100	+15.726%	1	286	-66.427%
2026-06-15	223.9000	223.9000	223.9000	223.9000	+2.495%	1	287	-61.148%
2026-06-12	218.4500	218.4500	218.4500	218.4500	+34.646%	1	288	-60.179%
2026-06-10	162.2400	162.2400	162.2400	162.2400	-31.205%	3	288	-46.382%
2026-06-03	235.8300	235.8300	235.8300	235.8300	-5.289%	2	291	-63.113%
2026-06-01	257.0000	257.0000	249.0000	249.0000	+34.755%	2	293	-65.064%
2026-05-29	184.7800	184.7800	184.7800	184.7800	+27.268%	5	293	-52.922%
2026-05-26	145.1900	145.1900	145.1900	145.1900	-3.733%	2	293	-40.085%
2026-05-22	150.2200	150.8200	150.2200	150.8200	+48.591%	2	293	-42.322%
2026-05-20	101.5000	101.5000	101.5000	101.5000	+34.082%	1	293	-14.296%
2026-05-19	75.7000	75.7000	75.7000	75.7000	+17.364%	1	294	+14.914%
2026-05-18	64.5000	64.5000	64.5000	64.5000	-0.769%	1	294	+34.868%
2026-05-15	65.0000	65.0000	65.0000	65.0000	-12.552%	1	294	+33.831%
2026-05-14	74.6700	74.6700	74.3300	74.3300	+3.740%	6	295	+17.032%
2026-05-13	71.6500	71.6500	71.6500	71.6500	+23.534%	1	296	+21.410%
2026-05-12	62.5700	62.5700	58.0000	58.0000	-8.082%	3	296	+49.983%
2026-05-11	64.9800	64.9800	63.0500	63.1000	-5.312%	3	296	+37.861%
2026-05-08	66.6400	66.6400	66.6400	66.6400	-23.753%	1	296	+30.537%
2026-05-06	80.3100	87.4000	80.0200	87.4000	+45.667%	5	296	-0.469%
2026-05-04	60.0000	60.0000	60.0000	60.0000	-12.114%	1	295	+44.983%
2026-05-01	67.0000	68.2700	67.0000	68.2700	-0.929%	2	296	+27.421%
2026-04-30	68.9100	68.9100	68.9100	68.9100	+21.642%	1	296	+26.237%
2026-04-29	56.6500	56.6500	56.6500	56.6500	-1.990%	1	297	+53.557%
2026-04-28	56.9300	57.8000	56.9300	57.8000	-19.889%	2	297	+50.502%
2026-04-27	73.2500	73.2500	72.0500	72.1500	-15.098%	4	297	+20.568%
2026-04-24	77.8000	84.9800	77.8000	84.9800	+37.042%	16	295	+2.365%
2026-04-23	52.4000	62.4700	52.4000	62.0100	+49.927%	7	301	+40.284%
2026-04-22	39.4100	41.3600	39.4100	41.3600	+13.877%	2	300	+110.324%
2026-04-21	37.7000	39.5900	36.3200	36.3200	+0.359%	14	298	+139.510%
2026-04-20	34.0500	36.1900	33.8000	36.1900	+15.697%	4	298	+140.370%
2026-04-17	29.3200	31.3000	29.3200	31.2800	+4.093%	3	297	+178.101%
2026-04-16	25.0000	30.0500	25.0000	30.0500	+14.695%	4	295	+189.484%
2026-04-15	26.2300	26.2300	26.2000	26.2000	-2.602%	6	293	+232.023%
2026-04-14	27.4300	27.4300	26.9000	26.9000	+7.643%	4	293	+223.383%
2026-04-13	24.9900	24.9900	24.9900	24.9900	+3.822%	1	292	+248.099%
2026-04-10	25.7200	26.0600	24.0700	24.0700	+21.566%	11	291	+261.404%
2026-04-08	22.0900	22.0900	19.8000	19.8000	-6.383%	6	288	+339.343%
2026-04-06	21.1500	21.1500	21.1500	21.1500	-17.383%	1	289	+311.300%
2026-04-01	25.5300	26.2000	25.5300	25.6000	+35.450%	24	289	+239.805%
2026-03-27	18.9000	18.9000	18.9000	18.9000	-32.258%	10	278	+360.265%
2026-03-25	25.0200	29.9500	25.0200	27.9000	+68.580%	40	278	+211.792%
2026-03-24	16.5500	16.5500	16.5500	16.5500	+6.431%	3	260	+425.619%
2026-03-23	14.4000	15.5500	14.4000	15.5500	+11.470%	3	257	+459.421%
2026-03-20	13.9500	13.9500	13.9500	13.9500	+44.410%	1	258	+523.584%
2026-03-03	9.6600	9.6600	9.6600	9.6600	-18.343%	2	257	+800.518%
2026-02-17	11.8300	11.8300	11.8300	11.8300	+5.156%	2	259	+635.334%
2026-02-10	11.2500	11.2500	11.2500	11.2500	-3.846%	1	257	+673.244%
2026-02-06	11.7000	11.7000	11.6000	11.7000	+75.940%	8	256	+643.504%
2026-01-28	6.6500	6.6500	6.6500	6.6500	-43.259%	1	259	+1,208.120%
2026-01-22	11.7000	11.7200	11.2000	11.7200	+42.406%	4	258	+642.235%
2026-01-08	8.2300	8.2300	8.2300	8.2300	-25.856%	1	256	+956.987%
2026-01-05	11.1000	11.1000	11.1000	11.1000	+30.282%	1	256	+683.694%
2025-12-22	8.6500	8.6500	8.4400	8.5200	-12.615%	8	256	+921.009%
2025-12-19	9.7500	9.7500	9.7500	9.7500	-53.857%	1	255	+792.205%
2025-12-08	21.1300	21.1300	21.1300	21.1300	+2.973%	1	255	+311.690%
2025-11-24	20.5000	20.5200	20.5000	20.5200	-9.802%	6	254	+323.928%
2025-11-20	22.7500	22.7500	22.7500	22.7500	-3.397%	1	256	+282.374%
2025-11-17	23.5500	23.5500	23.5500	23.5500	+2.169%	1	256	+269.384%
2025-11-14	23.0500	23.0500	23.0500	23.0500	-4.476%	5	256	+277.397%
2025-11-13	24.5500	24.5500	24.1300	24.1300	-11.352%	5	256	+260.506%
2025-11-12	27.2200	27.2200	27.2200	27.2200	-18.722%	1	256	+219.581%
2025-11-07	30.7000	33.4900	29.3800	33.4900	-7.614%	5	257	+159.749%
2025-11-05	35.2500	36.2500	34.2000	36.2500	-1.361%	7	257	+139.972%
2025-11-04	36.7500	36.7500	36.7500	36.7500	-11.744%	1	250	+136.707%
2025-10-31	41.6400	41.6400	41.6400	41.6400	-8.282%	1	249	+108.910%
2025-10-29	45.4000	45.4000	45.4000	45.4000	+0.331%	1	249	+91.608%
2025-10-28	47.0000	47.0000	45.2500	45.2500	-7.179%	102	249	+92.243%
2025-10-27	45.6500	51.5000	45.6500	48.7500	+33.562%	3	147	+78.441%
2025-10-22	36.5000	36.5000	36.5000	36.5000	-15.607%	1	147	+138.329%
2025-10-21	43.2500	43.2500	43.2500	43.2500	+9.190%	1	147	+101.133%
2025-10-17	39.6100	39.6100	39.6100	39.6100	-12.773%	3	146	+119.616%
2025-10-16	45.3500	46.2000	45.3500	45.4100	-6.889%	7	146	+91.566%
2025-10-14	49.0000	49.0000	48.7700	48.7700	+8.378%	4	143	+78.368%
2025-10-13	43.0500	45.0400	43.0500	45.0000	+31.617%	5	146	+93.311%
2025-10-10	34.1900	34.1900	34.1900	34.1900	+2.673%	2	145	+154.431%
2025-10-06	33.7500	33.7500	33.3000	33.3000	+41.461%	6	145	+161.231%
2025-09-19	23.5400	23.5400	23.5400	23.5400	-15.018%	3	139	+269.541%
2025-09-15	27.7000	27.7000	27.7000	27.7000	-7.327%	1	138	+214.043%
2025-09-11	29.8900	29.8900	29.8900	29.8900	+72.575%	1	138	+191.034%
2025-09-03	17.3200	17.3200	17.3200	17.3200	-16.610%	2	138	+402.252%
2025-08-25	20.7700	20.7700	20.7700	20.7700	-44.391%	1	138	+318.825%
2025-07-30	37.2500	37.3500	37.2500	37.3500	-3.113%	8	137	+132.905%
2025-07-25	38.5500	38.5500	38.5500	38.5500	+2.390%	1	129	+125.655%
2025-07-18	37.6500	37.6500	37.6500	37.6500	+23.402%	1	129	+131.049%
2025-07-07	30.5100	30.5100	30.5100	30.5100	-15.391%	1	130	+185.120%
2025-07-02	35.8500	36.0600	35.8500	36.0600	-11.292%	18	129	+141.237%
2025-07-01	40.6500	40.6500	40.6500	40.6500	-10.066%	1	119	+113.998%
2025-06-30	45.2000	45.2000	45.2000	45.2000	+13.057%	1	120	+92.456%
2025-06-26	39.9800	39.9800	39.9800	39.9800	+1.808%	1	121	+117.584%
2025-06-24	39.2700	39.2700	39.2700	39.2700	+33.119%	1	120	+121.518%
2025-05-28	29.5000	29.5000	29.5000	29.5000	+54.856%	2	119	+194.881%
2025-05-08	19.0500	19.0500	19.0500	19.0500	+4.155%	1	119	+356.640%
2025-04-28	18.2900	18.2900	18.2900	18.2900	-1.135%	1	120	+375.615%
2025-04-25	17.2700	18.5000	17.2700	18.5000	+12.394%	4	121	+370.216%
2025-04-24	16.4600	16.4600	16.4600	16.4600	+10.693%	2	123	+428.493%
2025-04-23	16.0500	16.2000	14.8700	14.8700	+25.274%	8	125	+485.003%
2025-04-21	12.5200	12.5200	11.5500	11.8700	-7.984%	11	131	+632.856%
2025-04-17	12.9000	12.9000	12.9000	12.9000	+20.000%	1	120	+574.341%
2025-04-04	11.7700	11.7700	10.7500	10.7500	-29.090%	10	120	+709.209%
2025-04-03	15.1600	15.1600	15.1600	15.1600	-14.592%	1	124	+473.813%
2025-04-02	18.0000	18.0000	17.7500	17.7500	+8.364%	2	124	+390.085%
2025-03-31	16.4100	16.4100	16.3800	16.3800	-11.220%	4	124	+431.074%
2025-03-28	18.6000	18.6000	18.4500	18.4500	-10.654%	4	121	+371.491%
2025-03-26	20.6500	20.6500	20.6500	20.6500	-18.218%	1	121	+321.259%
2025-03-17	25.2500	25.2500	25.2500	25.2500	+15.826%	1	122	+244.515%
2025-03-11	21.8000	21.8000	21.8000	21.8000	-4.134%	1	122	+299.037%
2025-03-10	22.8800	22.8800	21.9000	22.7400	-8.931%	25	122	+282.542%
2025-03-07	24.9700	24.9700	24.9700	24.9700	-5.452%	50	127	+248.378%
2025-03-04	26.4100	26.4100	26.4100	26.4100	-7.657%	2	127	+229.383%
2025-03-03	28.6000	28.6000	28.6000	28.6000	-12.404%	1	127	+204.161%
2025-02-27	33.5800	33.5800	32.6500	32.6500	-28.790%	2	128	+166.432%
2025-02-18	45.8500	45.8500	45.8500	45.8500	-10.971%	1	127	+89.727%
2025-02-13	45.0800	51.5000	45.0800	51.5000	+12.815%	2	129	+68.913%
2025-02-12	45.6500	45.6500	45.6500	45.6500	-5.212%	1	129	+90.559%
2025-02-11	50.3500	50.4000	48.1600	48.1600	-3.680%	4	128	+80.627%
2025-02-10	50.0000	50.0000	50.0000	50.0000	-1.768%	1	128	+73.980%
2025-02-07	50.9000	50.9000	50.9000	50.9000	-13.729%	2	129	+70.904%
2025-02-05	59.0000	59.0000	59.0000	59.0000	+22.280%	1	128	+47.441%
2025-02-03	48.3500	48.3500	48.2500	48.2500	+15.018%	2	128	+80.290%
2025-01-29	42.1500	42.1500	41.9500	41.9500	+0.963%	2	128	+107.366%
2025-01-27	41.4000	41.5500	41.4000	41.5500	-23.705%	2	128	+109.362%
2025-01-24	54.4800	54.4800	54.3300	54.4600	-4.372%	20	128	+59.732%
2025-01-23	56.9500	56.9500	56.9500	56.9500	-11.815%	3	132	+52.748%
2025-01-22	60.0000	64.5800	60.0000	64.5800	+49.318%	12	132	+34.701%
2025-01-15	42.9500	43.2500	42.9500	43.2500	+10.332%	4	132	+101.133%
2025-01-14	39.5000	39.5000	39.2000	39.2000	-9.615%	2	132	+121.913%
2025-01-07	43.1900	43.3700	43.1600	43.3700	-4.911%	10	132	+100.576%
2025-01-06	45.6000	45.6100	45.6000	45.6100	+23.037%	2	141	+90.726%
2025-01-03	37.3000	37.3000	37.0700	37.0700	+23.361%	20	140	+134.664%
2024-12-31	30.0000	30.0500	29.9500	30.0500	-5.651%	8	143	+189.484%
2024-12-30	31.8500	31.8500	31.8500	31.8500	-7.948%	1	143	+173.124%
2024-12-26	34.6500	35.1000	34.6000	34.6000	-2.535%	19	143	+151.416%
2024-12-24	35.5000	35.5000	35.5000	35.5000	-0.838%	1	148	+145.042%
2024-12-20	35.8000	35.8000	35.8000	35.8000	-19.713%	1	148	+142.989%
2024-12-16	44.7900	44.7900	44.5900	44.5900	-9.000%	13	149	+95.089%
2024-12-13	49.0000	49.0000	49.0000	49.0000	+4.768%	2	149	+77.531%
2024-12-12	46.7700	46.7700	46.7700	46.7700	+19.739%	1	149	+85.995%
2024-12-10	39.0600	39.0600	39.0600	39.0600	-0.357%	4	149	+122.709%
2024-12-09	39.2000	39.2000	39.2000	39.2000	-0.508%	1	149	+121.913%
2024-12-05	39.4000	39.4000	39.4000	39.4000	+0.819%	1	148	+120.787%
2024-11-22	38.8000	39.0800	38.8000	39.0800	+5.054%	12	147	+122.595%
2024-11-19	37.2000	37.2000	37.2000	37.2000	+6.286%	1	147	+133.844%
2024-11-15	36.1000	36.1000	35.0000	35.0000	-14.509%	20	147	+148.543%
2024-11-14	40.9400	40.9400	40.9400	40.9400	-1.230%	1	147	+112.482%
2024-11-13	42.7500	42.7500	41.0000	41.4500	-5.795%	8	147	+109.867%
2024-11-12	44.2500	44.2500	44.0000	44.0000	-7.988%	2	150	+97.705%
2024-11-08	47.8200	47.8200	47.8200	47.8200	+0.674%	2	149	+81.911%
2024-11-06	46.5500	47.5000	46.5500	47.5000	-15.480%	6	150	+83.137%
2024-10-30	56.2000	56.2000	56.2000	56.2000	+20.601%	15	156	+54.786%
2024-10-24	46.6000	46.6000	46.6000	46.6000	-22.333%	2	156	+86.674%
2024-10-14	60.0000	60.0000	60.0000	60.0000	+25.839%	14	154	+44.983%
2024-10-07	48.7300	48.7300	47.6800	47.6800	+2.033%	44	142	+82.445%
2024-10-03	46.7300	46.7300	46.7300	46.7300	-7.484%	13	144	+86.155%
2024-09-23	50.5100	50.5100	50.5000	50.5100	+1.732%	10	157	+72.223%
2024-09-19	49.6500	49.6500	49.6500	49.6500	+0.649%	1	148	+75.206%
2024-09-18	48.3000	49.3300	48.3000	49.3300	-0.624%	6	149	+76.343%
2024-09-16	49.6400	49.6400	49.6400	49.6400	-7.852%	1	153	+75.242%
2024-09-13	54.2000	54.2000	53.8700	53.8700	+10.730%	4	153	+61.481%
2024-09-12	48.5500	48.6500	48.5500	48.6500	-0.714%	2	154	+78.808%
2024-09-11	44.0000	49.0000	44.0000	49.0000	+27.471%	11	154	+77.531%
2024-09-10	38.4400	38.4400	38.4400	38.4400	-0.672%	1	150	+126.301%
2024-09-09	37.4800	38.7000	37.4800	38.7000	+11.303%	2	150	+124.780%
2024-09-06	35.7500	35.7500	34.0000	34.7700	-0.657%	8	149	+150.187%
2024-09-04	35.0000	35.0000	35.0000	35.0000	-12.500%	1	146	+148.543%
2024-09-03	40.0000	40.0000	40.0000	40.0000	-10.112%	2	145	+117.475%
2024-08-30	44.5000	44.5000	44.5000	44.5000	+14.103%	8	143	+95.483%
2024-08-28	39.2000	39.7000	39.0000	39.0000	-8.127%	4	143	+123.051%
2024-08-27	41.0700	42.4500	41.0700	42.4500	-1.804%	21	140	+104.923%
2024-08-26	43.2300	43.2300	43.2300	43.2300	-2.963%	1	126	+101.226%
2024-08-19	44.5500	44.5500	44.5500	44.5500	+6.707%	1	126	+95.264%
2024-08-14	41.7500	41.7500	41.7500	41.7500	+8.442%	1	125	+108.359%
2024-08-09	38.5000	38.5000	38.5000	38.5000	+4.336%	2	124	+125.948%
2024-08-08	36.9000	36.9000	36.9000	36.9000	+46.139%	3	124	+135.745%
2024-08-05	25.2500	25.2500	25.2500	25.2500	-21.291%	10	124	+244.515%
2024-08-02	31.5000	32.0800	31.5000	32.0800	-10.690%	15	125	+171.166%
2024-08-01	39.5000	39.5000	35.8000	35.9200	-28.603%	18	118	+142.177%
2024-07-31	50.3100	50.3100	50.3100	50.3100	+13.952%	1	105	+72.908%
2024-07-30	44.1500	44.1500	44.1500	44.1500	-9.898%	5	105	+97.033%
2024-07-29	52.0000	52.0000	49.0000	49.0000	-13.090%	8	103	+77.531%
2024-07-26	56.3800	56.3800	54.9200	56.3800	+0.679%	6	95	+54.292%
2024-07-25	55.1500	56.0000	52.9900	56.0000	-15.152%	37	92	+55.339%
2024-07-24	66.0000	66.0000	66.0000	66.0000	-8.333%	2	87	+31.803%
2024-07-23	72.0000	72.0000	72.0000	72.0000	+20.321%	1	85	+20.819%
2024-07-18	59.6000	59.8400	59.0400	59.8400	-7.483%	3	84	+45.371%
2024-07-17	68.0000	68.0000	64.2800	64.6800	-15.229%	26	84	+34.493%
2024-07-16	78.2000	78.2000	74.9000	76.3000	-2.753%	12	79	+14.010%
2024-07-15	78.4600	78.4600	78.4600	78.4600	+5.884%	1	71	+10.872%
2024-07-11	77.3000	77.3000	74.1000	74.1000	-12.721%	3	71	+17.395%
2024-07-10	85.5800	85.5800	84.9000	84.9000	+6.631%	2	69	+2.462%
2024-07-09	85.0000	85.0000	79.6200	79.6200	-3.852%	2	69	+9.256%
2024-07-08	82.4500	85.0000	82.4500	82.8100	+1.595%	22	70	+5.048%
2024-07-05	72.7500	81.5100	72.7500	81.5100	+23.875%	24	69	+6.723%
2024-07-01	65.8000	65.8000	65.8000	65.8000	-4.263%	1	65	+32.204%
2024-06-28	72.2500	72.2500	68.7300	68.7300	+3.431%	4	65	+26.568%
2024-06-25	66.4500	66.4500	66.4500	66.4500	+9.347%	1	63	+30.910%
2024-06-24	64.2500	64.2500	60.7700	60.7700	-17.511%	4	63	+43.146%
2024-06-20	73.6700	73.6700	73.6700	73.6700	-5.211%	1	61	+18.081%
2024-06-18	68.0000	77.7200	68.0000	77.7200	+12.312%	62	8	+11.927%
2024-06-14	69.2000	69.2000	69.2000	69.2000	+5.649%	2	8	+25.708%
2024-06-13	65.5000	65.5000	65.5000	65.5000	+5.730%	1	7	+32.809%
2024-06-12	57.3200	61.9500	57.3200	61.9500	0.000%	6	6	+40.420%

.dark-mode .MfxXFj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfxXFj{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C175ARM Dec 18 2026 175.00 Call (ARM261218C00175000)option OPRA

ARM20261218C175
ARM Dec 18 2026 175.00 Call (ARM261218C00175000)
option OPRA