Dark

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

EOD

Jul 1, 2026

180.08-14.443%(-30.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	180.0800	180.0800	180.0800	180.0800	-14.443%	1	288	0.000%
2026-06-23	210.4800	210.4800	210.4800	210.4800	-18.768%	1	287	-14.443%
2026-06-22	259.1100	259.1100	259.1100	259.1100	+15.726%	1	286	-30.501%
2026-06-15	223.9000	223.9000	223.9000	223.9000	+2.495%	1	287	-19.571%
2026-06-12	218.4500	218.4500	218.4500	218.4500	+34.646%	1	288	-17.565%
2026-06-10	162.2400	162.2400	162.2400	162.2400	-31.205%	3	288	+10.996%
2026-06-03	235.8300	235.8300	235.8300	235.8300	-5.289%	2	291	-23.640%
2026-06-01	257.0000	257.0000	249.0000	249.0000	+34.755%	2	293	-27.679%
2026-05-29	184.7800	184.7800	184.7800	184.7800	+27.268%	5	293	-2.544%
2026-05-26	145.1900	145.1900	145.1900	145.1900	-3.733%	2	293	+24.031%
2026-05-22	150.2200	150.8200	150.2200	150.8200	+48.591%	2	293	+19.401%
2026-05-20	101.5000	101.5000	101.5000	101.5000	+34.082%	1	293	+77.419%
2026-05-19	75.7000	75.7000	75.7000	75.7000	+17.364%	1	294	+137.886%
2026-05-18	64.5000	64.5000	64.5000	64.5000	-0.769%	1	294	+179.194%
2026-05-15	65.0000	65.0000	65.0000	65.0000	-12.552%	1	294	+177.046%
2026-05-14	74.6700	74.6700	74.3300	74.3300	+3.740%	6	295	+142.271%
2026-05-13	71.6500	71.6500	71.6500	71.6500	+23.534%	1	296	+151.333%
2026-05-12	62.5700	62.5700	58.0000	58.0000	-8.082%	3	296	+210.483%
2026-05-11	64.9800	64.9800	63.0500	63.1000	-5.312%	3	296	+185.388%
2026-05-08	66.6400	66.6400	66.6400	66.6400	-23.753%	1	296	+170.228%
2026-05-06	80.3100	87.4000	80.0200	87.4000	+45.667%	5	296	+106.041%
2026-05-04	60.0000	60.0000	60.0000	60.0000	-12.114%	1	295	+200.133%
2026-05-01	67.0000	68.2700	67.0000	68.2700	-0.929%	2	296	+163.776%
2026-04-30	68.9100	68.9100	68.9100	68.9100	+21.642%	1	296	+161.326%
2026-04-29	56.6500	56.6500	56.6500	56.6500	-1.990%	1	297	+217.882%
2026-04-28	56.9300	57.8000	56.9300	57.8000	-19.889%	2	297	+211.557%
2026-04-27	73.2500	73.2500	72.0500	72.1500	-15.098%	4	297	+149.591%
2026-04-24	77.8000	84.9800	77.8000	84.9800	+37.042%	16	295	+111.909%
2026-04-23	52.4000	62.4700	52.4000	62.0100	+49.927%	7	301	+190.405%
2026-04-22	39.4100	41.3600	39.4100	41.3600	+13.877%	2	300	+335.397%
2026-04-21	37.7000	39.5900	36.3200	36.3200	+0.359%	14	298	+395.815%
2026-04-20	34.0500	36.1900	33.8000	36.1900	+15.697%	4	298	+397.596%
2026-04-17	29.3200	31.3000	29.3200	31.2800	+4.093%	3	297	+475.703%
2026-04-16	25.0000	30.0500	25.0000	30.0500	+14.695%	4	295	+499.268%
2026-04-15	26.2300	26.2300	26.2000	26.2000	-2.602%	6	293	+587.328%
2026-04-14	27.4300	27.4300	26.9000	26.9000	+7.643%	4	293	+569.442%
2026-04-13	24.9900	24.9900	24.9900	24.9900	+3.822%	1	292	+620.608%
2026-04-10	25.7200	26.0600	24.0700	24.0700	+21.566%	11	291	+648.151%
2026-04-08	22.0900	22.0900	19.8000	19.8000	-6.383%	6	288	+809.495%
2026-04-06	21.1500	21.1500	21.1500	21.1500	-17.383%	1	289	+751.442%
2026-04-01	25.5300	26.2000	25.5300	25.6000	+35.450%	24	289	+603.438%
2026-03-27	18.9000	18.9000	18.9000	18.9000	-32.258%	10	278	+852.804%
2026-03-25	25.0200	29.9500	25.0200	27.9000	+68.580%	40	278	+545.448%
2026-03-24	16.5500	16.5500	16.5500	16.5500	+6.431%	3	260	+988.097%
2026-03-23	14.4000	15.5500	14.4000	15.5500	+11.470%	3	257	+1,058.071%
2026-03-20	13.9500	13.9500	13.9500	13.9500	+44.410%	1	258	+1,190.896%
2026-03-03	9.6600	9.6600	9.6600	9.6600	-18.343%	2	257	+1,764.182%
2026-02-17	11.8300	11.8300	11.8300	11.8300	+5.156%	2	259	+1,422.232%
2026-02-10	11.2500	11.2500	11.2500	11.2500	-3.846%	1	257	+1,500.711%
2026-02-06	11.7000	11.7000	11.6000	11.7000	+75.940%	8	256	+1,439.145%
2026-01-28	6.6500	6.6500	6.6500	6.6500	-43.259%	1	259	+2,607.970%
2026-01-22	11.7000	11.7200	11.2000	11.7200	+42.406%	4	258	+1,436.519%
2026-01-08	8.2300	8.2300	8.2300	8.2300	-25.856%	1	256	+2,088.092%
2026-01-05	11.1000	11.1000	11.1000	11.1000	+30.282%	1	256	+1,522.342%
2025-12-22	8.6500	8.6500	8.4400	8.5200	-12.615%	8	256	+2,013.615%
2025-12-19	9.7500	9.7500	9.7500	9.7500	-53.857%	1	255	+1,746.974%
2025-12-08	21.1300	21.1300	21.1300	21.1300	+2.973%	1	255	+752.248%
2025-11-24	20.5000	20.5200	20.5000	20.5200	-9.802%	6	254	+777.583%
2025-11-20	22.7500	22.7500	22.7500	22.7500	-3.397%	1	256	+691.560%
2025-11-17	23.5500	23.5500	23.5500	23.5500	+2.169%	1	256	+664.671%
2025-11-14	23.0500	23.0500	23.0500	23.0500	-4.476%	5	256	+681.258%
2025-11-13	24.5500	24.5500	24.1300	24.1300	-11.352%	5	256	+646.291%
2025-11-12	27.2200	27.2200	27.2200	27.2200	-18.722%	1	256	+561.572%
2025-11-07	30.7000	33.4900	29.3800	33.4900	-7.614%	5	257	+437.713%
2025-11-05	35.2500	36.2500	34.2000	36.2500	-1.361%	7	257	+396.772%
2025-11-04	36.7500	36.7500	36.7500	36.7500	-11.744%	1	250	+390.014%
2025-10-31	41.6400	41.6400	41.6400	41.6400	-8.282%	1	249	+332.469%
2025-10-29	45.4000	45.4000	45.4000	45.4000	+0.331%	1	249	+296.652%
2025-10-28	47.0000	47.0000	45.2500	45.2500	-7.179%	102	249	+297.967%
2025-10-27	45.6500	51.5000	45.6500	48.7500	+33.562%	3	147	+269.395%
2025-10-22	36.5000	36.5000	36.5000	36.5000	-15.607%	1	147	+393.370%
2025-10-21	43.2500	43.2500	43.2500	43.2500	+9.190%	1	147	+316.370%
2025-10-17	39.6100	39.6100	39.6100	39.6100	-12.773%	3	146	+354.633%
2025-10-16	45.3500	46.2000	45.3500	45.4100	-6.889%	7	146	+296.565%
2025-10-14	49.0000	49.0000	48.7700	48.7700	+8.378%	4	143	+269.243%
2025-10-13	43.0500	45.0400	43.0500	45.0000	+31.617%	5	146	+300.178%
2025-10-10	34.1900	34.1900	34.1900	34.1900	+2.673%	2	145	+426.704%
2025-10-06	33.7500	33.7500	33.3000	33.3000	+41.461%	6	145	+440.781%
2025-09-19	23.5400	23.5400	23.5400	23.5400	-15.018%	3	139	+664.996%
2025-09-15	27.7000	27.7000	27.7000	27.7000	-7.327%	1	138	+550.108%
2025-09-11	29.8900	29.8900	29.8900	29.8900	+72.575%	1	138	+502.476%
2025-09-03	17.3200	17.3200	17.3200	17.3200	-16.610%	2	138	+939.723%
2025-08-25	20.7700	20.7700	20.7700	20.7700	-44.391%	1	138	+767.020%
2025-07-30	37.2500	37.3500	37.2500	37.3500	-3.113%	8	137	+382.142%
2025-07-25	38.5500	38.5500	38.5500	38.5500	+2.390%	1	129	+367.134%
2025-07-18	37.6500	37.6500	37.6500	37.6500	+23.402%	1	129	+378.300%
2025-07-07	30.5100	30.5100	30.5100	30.5100	-15.391%	1	130	+490.233%
2025-07-02	35.8500	36.0600	35.8500	36.0600	-11.292%	18	129	+399.390%
2025-07-01	40.6500	40.6500	40.6500	40.6500	-10.066%	1	119	+343.001%
2025-06-30	45.2000	45.2000	45.2000	45.2000	+13.057%	1	120	+298.407%
2025-06-26	39.9800	39.9800	39.9800	39.9800	+1.808%	1	121	+350.425%
2025-06-24	39.2700	39.2700	39.2700	39.2700	+33.119%	1	120	+358.569%
2025-05-28	29.5000	29.5000	29.5000	29.5000	+54.856%	2	119	+510.441%
2025-05-08	19.0500	19.0500	19.0500	19.0500	+4.155%	1	119	+845.302%
2025-04-28	18.2900	18.2900	18.2900	18.2900	-1.135%	1	120	+884.582%
2025-04-25	17.2700	18.5000	17.2700	18.5000	+12.394%	4	121	+873.405%
2025-04-24	16.4600	16.4600	16.4600	16.4600	+10.693%	2	123	+994.046%
2025-04-23	16.0500	16.2000	14.8700	14.8700	+25.274%	8	125	+1,111.029%
2025-04-21	12.5200	12.5200	11.5500	11.8700	-7.984%	11	131	+1,417.102%
2025-04-17	12.9000	12.9000	12.9000	12.9000	+20.000%	1	120	+1,295.969%
2025-04-04	11.7700	11.7700	10.7500	10.7500	-29.090%	10	120	+1,575.163%
2025-04-03	15.1600	15.1600	15.1600	15.1600	-14.592%	1	124	+1,087.863%
2025-04-02	18.0000	18.0000	17.7500	17.7500	+8.364%	2	124	+914.535%
2025-03-31	16.4100	16.4100	16.3800	16.3800	-11.220%	4	124	+999.389%
2025-03-28	18.6000	18.6000	18.4500	18.4500	-10.654%	4	121	+876.043%
2025-03-26	20.6500	20.6500	20.6500	20.6500	-18.218%	1	121	+772.058%
2025-03-17	25.2500	25.2500	25.2500	25.2500	+15.826%	1	122	+613.188%
2025-03-11	21.8000	21.8000	21.8000	21.8000	-4.134%	1	122	+726.055%
2025-03-10	22.8800	22.8800	21.9000	22.7400	-8.931%	25	122	+691.909%
2025-03-07	24.9700	24.9700	24.9700	24.9700	-5.452%	50	127	+621.185%
2025-03-04	26.4100	26.4100	26.4100	26.4100	-7.657%	2	127	+581.863%
2025-03-03	28.6000	28.6000	28.6000	28.6000	-12.404%	1	127	+529.650%
2025-02-27	33.5800	33.5800	32.6500	32.6500	-28.790%	2	128	+451.547%
2025-02-18	45.8500	45.8500	45.8500	45.8500	-10.971%	1	127	+292.759%
2025-02-13	45.0800	51.5000	45.0800	51.5000	+12.815%	2	129	+249.670%
2025-02-12	45.6500	45.6500	45.6500	45.6500	-5.212%	1	129	+294.480%
2025-02-11	50.3500	50.4000	48.1600	48.1600	-3.680%	4	128	+273.920%
2025-02-10	50.0000	50.0000	50.0000	50.0000	-1.768%	1	128	+260.160%
2025-02-07	50.9000	50.9000	50.9000	50.9000	-13.729%	2	129	+253.792%
2025-02-05	59.0000	59.0000	59.0000	59.0000	+22.280%	1	128	+205.220%
2025-02-03	48.3500	48.3500	48.2500	48.2500	+15.018%	2	128	+273.223%
2025-01-29	42.1500	42.1500	41.9500	41.9500	+0.963%	2	128	+329.273%
2025-01-27	41.4000	41.5500	41.4000	41.5500	-23.705%	2	128	+333.406%
2025-01-24	54.4800	54.4800	54.3300	54.4600	-4.372%	20	128	+230.665%
2025-01-23	56.9500	56.9500	56.9500	56.9500	-11.815%	3	132	+216.207%
2025-01-22	60.0000	64.5800	60.0000	64.5800	+49.318%	12	132	+178.848%
2025-01-15	42.9500	43.2500	42.9500	43.2500	+10.332%	4	132	+316.370%
2025-01-14	39.5000	39.5000	39.2000	39.2000	-9.615%	2	132	+359.388%
2025-01-07	43.1900	43.3700	43.1600	43.3700	-4.911%	10	132	+315.218%
2025-01-06	45.6000	45.6100	45.6000	45.6100	+23.037%	2	141	+294.826%
2025-01-03	37.3000	37.3000	37.0700	37.0700	+23.361%	20	140	+385.784%
2024-12-31	30.0000	30.0500	29.9500	30.0500	-5.651%	8	143	+499.268%
2024-12-30	31.8500	31.8500	31.8500	31.8500	-7.948%	1	143	+465.400%
2024-12-26	34.6500	35.1000	34.6000	34.6000	-2.535%	19	143	+420.462%
2024-12-24	35.5000	35.5000	35.5000	35.5000	-0.838%	1	148	+407.268%
2024-12-20	35.8000	35.8000	35.8000	35.8000	-19.713%	1	148	+403.017%
2024-12-16	44.7900	44.7900	44.5900	44.5900	-9.000%	13	149	+303.857%
2024-12-13	49.0000	49.0000	49.0000	49.0000	+4.768%	2	149	+267.510%
2024-12-12	46.7700	46.7700	46.7700	46.7700	+19.739%	1	149	+285.033%
2024-12-10	39.0600	39.0600	39.0600	39.0600	-0.357%	4	149	+361.034%
2024-12-09	39.2000	39.2000	39.2000	39.2000	-0.508%	1	149	+359.388%
2024-12-05	39.4000	39.4000	39.4000	39.4000	+0.819%	1	148	+357.056%
2024-11-22	38.8000	39.0800	38.8000	39.0800	+5.054%	12	147	+360.798%
2024-11-19	37.2000	37.2000	37.2000	37.2000	+6.286%	1	147	+384.086%
2024-11-15	36.1000	36.1000	35.0000	35.0000	-14.509%	20	147	+414.514%
2024-11-14	40.9400	40.9400	40.9400	40.9400	-1.230%	1	147	+339.863%
2024-11-13	42.7500	42.7500	41.0000	41.4500	-5.795%	8	147	+334.451%
2024-11-12	44.2500	44.2500	44.0000	44.0000	-7.988%	2	150	+309.273%
2024-11-08	47.8200	47.8200	47.8200	47.8200	+0.674%	2	149	+276.579%
2024-11-06	46.5500	47.5000	46.5500	47.5000	-15.480%	6	150	+279.116%
2024-10-30	56.2000	56.2000	56.2000	56.2000	+20.601%	15	156	+220.427%
2024-10-24	46.6000	46.6000	46.6000	46.6000	-22.333%	2	156	+286.438%
2024-10-14	60.0000	60.0000	60.0000	60.0000	+25.839%	14	154	+200.133%
2024-10-07	48.7300	48.7300	47.6800	47.6800	+2.033%	44	142	+277.685%
2024-10-03	46.7300	46.7300	46.7300	46.7300	-7.484%	13	144	+285.363%
2024-09-23	50.5100	50.5100	50.5000	50.5100	+1.732%	10	157	+256.523%
2024-09-19	49.6500	49.6500	49.6500	49.6500	+0.649%	1	148	+262.699%
2024-09-18	48.3000	49.3300	48.3000	49.3300	-0.624%	6	149	+265.052%
2024-09-16	49.6400	49.6400	49.6400	49.6400	-7.852%	1	153	+262.772%
2024-09-13	54.2000	54.2000	53.8700	53.8700	+10.730%	4	153	+234.286%
2024-09-12	48.5500	48.6500	48.5500	48.6500	-0.714%	2	154	+270.154%
2024-09-11	44.0000	49.0000	44.0000	49.0000	+27.471%	11	154	+267.510%
2024-09-10	38.4400	38.4400	38.4400	38.4400	-0.672%	1	150	+368.470%
2024-09-09	37.4800	38.7000	37.4800	38.7000	+11.303%	2	150	+365.323%
2024-09-06	35.7500	35.7500	34.0000	34.7700	-0.657%	8	149	+417.918%
2024-09-04	35.0000	35.0000	35.0000	35.0000	-12.500%	1	146	+414.514%
2024-09-03	40.0000	40.0000	40.0000	40.0000	-10.112%	2	145	+350.200%
2024-08-30	44.5000	44.5000	44.5000	44.5000	+14.103%	8	143	+304.674%
2024-08-28	39.2000	39.7000	39.0000	39.0000	-8.127%	4	143	+361.744%
2024-08-27	41.0700	42.4500	41.0700	42.4500	-1.804%	21	140	+324.217%
2024-08-26	43.2300	43.2300	43.2300	43.2300	-2.963%	1	126	+316.563%
2024-08-19	44.5500	44.5500	44.5500	44.5500	+6.707%	1	126	+304.220%
2024-08-14	41.7500	41.7500	41.7500	41.7500	+8.442%	1	125	+331.329%
2024-08-09	38.5000	38.5000	38.5000	38.5000	+4.336%	2	124	+367.740%
2024-08-08	36.9000	36.9000	36.9000	36.9000	+46.139%	3	124	+388.022%
2024-08-05	25.2500	25.2500	25.2500	25.2500	-21.291%	10	124	+613.188%
2024-08-02	31.5000	32.0800	31.5000	32.0800	-10.690%	15	125	+461.347%
2024-08-01	39.5000	39.5000	35.8000	35.9200	-28.603%	18	118	+401.336%
2024-07-31	50.3100	50.3100	50.3100	50.3100	+13.952%	1	105	+257.941%
2024-07-30	44.1500	44.1500	44.1500	44.1500	-9.898%	5	105	+307.882%
2024-07-29	52.0000	52.0000	49.0000	49.0000	-13.090%	8	103	+267.510%
2024-07-26	56.3800	56.3800	54.9200	56.3800	+0.679%	6	95	+219.404%
2024-07-25	55.1500	56.0000	52.9900	56.0000	-15.152%	37	92	+221.571%
2024-07-24	66.0000	66.0000	66.0000	66.0000	-8.333%	2	87	+172.848%
2024-07-23	72.0000	72.0000	72.0000	72.0000	+20.321%	1	85	+150.111%
2024-07-18	59.6000	59.8400	59.0400	59.8400	-7.483%	3	84	+200.936%
2024-07-17	68.0000	68.0000	64.2800	64.6800	-15.229%	26	84	+178.417%
2024-07-16	78.2000	78.2000	74.9000	76.3000	-2.753%	12	79	+136.016%
2024-07-15	78.4600	78.4600	78.4600	78.4600	+5.884%	1	71	+129.518%
2024-07-11	77.3000	77.3000	74.1000	74.1000	-12.721%	3	71	+143.023%
2024-07-10	85.5800	85.5800	84.9000	84.9000	+6.631%	2	69	+112.108%
2024-07-09	85.0000	85.0000	79.6200	79.6200	-3.852%	2	69	+126.174%
2024-07-08	82.4500	85.0000	82.4500	82.8100	+1.595%	22	70	+117.462%
2024-07-05	72.7500	81.5100	72.7500	81.5100	+23.875%	24	69	+120.930%
2024-07-01	65.8000	65.8000	65.8000	65.8000	-4.263%	1	65	+173.678%
2024-06-28	72.2500	72.2500	68.7300	68.7300	+3.431%	4	65	+162.011%
2024-06-25	66.4500	66.4500	66.4500	66.4500	+9.347%	1	63	+171.001%
2024-06-24	64.2500	64.2500	60.7700	60.7700	-17.511%	4	63	+196.330%
2024-06-20	73.6700	73.6700	73.6700	73.6700	-5.211%	1	61	+144.441%
2024-06-18	68.0000	77.7200	68.0000	77.7200	+12.312%	62	8	+131.704%
2024-06-14	69.2000	69.2000	69.2000	69.2000	+5.649%	2	8	+160.231%
2024-06-13	65.5000	65.5000	65.5000	65.5000	+5.730%	1	7	+174.931%
2024-06-12	57.3200	61.9500	57.3200	61.9500	0.000%	6	6	+190.686%

.dark-mode .KQrHxX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQrHxX{ 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