Dark

ARM20261218C180
ARM Dec 18 2026 180.00 Call (ARM261218C00180000)
option OPRA

EOD

Aug 18, 2026

85.43-22.195%(-24.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	85.4300	85.4300	85.4300	85.4300	-22.195%	1	602	0.000%
2026-08-17	109.8000	109.8000	109.8000	109.8000	+11.472%	1	603	-22.195%
2026-08-12	98.5000	98.5000	98.5000	98.5000	-19.860%	1	603	-13.269%
2026-08-06	127.1500	127.1500	122.9100	122.9100	+10.312%	17	603	-30.494%
2026-08-05	111.4200	111.4200	111.4200	111.4200	+23.021%	2	609	-23.326%
2026-07-31	90.5700	90.5700	90.5700	90.5700	-5.617%	1	609	-5.675%
2026-07-27	95.9700	95.9700	95.9600	95.9600	-7.731%	15	609	-10.973%
2026-07-24	104.0000	104.0000	104.0000	104.0000	-20.061%	2	599	-17.856%
2026-07-21	130.1000	130.1000	130.1000	130.1000	+15.686%	2	599	-34.335%
2026-07-15	115.8200	115.8200	112.4600	112.4600	-8.271%	2	597	-24.035%
2026-07-14	122.6000	122.6000	122.6000	122.6000	-11.159%	1	596	-30.318%
2026-07-13	138.0000	138.0000	138.0000	138.0000	-20.530%	1	596	-38.094%
2026-07-06	174.5500	174.5500	173.5600	173.6500	-14.162%	17	597	-50.803%
2026-06-25	202.3000	202.3000	202.3000	202.3000	-16.722%	1	585	-57.771%
2026-06-22	242.9200	242.9200	242.9200	242.9200	-7.953%	1	586	-64.832%
2026-06-18	274.0100	274.0100	263.9100	263.9100	+33.295%	2	587	-67.629%
2026-06-12	197.9900	197.9900	197.9900	197.9900	+10.473%	1	587	-56.851%
2026-06-11	179.2200	179.2200	179.2200	179.2200	+14.313%	7	587	-52.332%
2026-06-09	156.7800	156.7800	156.7800	156.7800	-38.925%	1	587	-45.510%
2026-06-02	256.7000	256.7000	256.7000	256.7000	+15.009%	2	588	-66.720%
2026-06-01	223.2000	223.2000	223.2000	223.2000	+17.902%	1	590	-61.725%
2026-05-29	189.3100	189.3100	189.3100	189.3100	+23.409%	1	591	-54.873%
2026-05-26	144.2500	153.4000	144.2500	153.4000	+54.559%	8	592	-44.309%
2026-05-20	93.4700	100.0500	93.4700	99.2500	+65.004%	3	592	-13.924%
2026-05-18	58.5000	60.1500	58.5000	60.1500	-18.716%	2	593	+42.028%
2026-05-14	74.0000	74.0000	74.0000	74.0000	+22.314%	1	593	+15.446%
2026-05-11	60.4500	60.5000	60.4500	60.5000	-6.564%	2	593	+41.207%
2026-05-08	63.3400	64.7500	63.3400	64.7500	+3.105%	3	593	+31.938%
2026-05-07	74.0000	74.0000	62.8000	62.8000	-25.460%	4	592	+36.035%
2026-05-06	77.3500	84.2500	74.5500	84.2500	+49.804%	9	593	+1.401%
2026-05-04	57.2500	57.2500	54.4100	56.2400	-12.806%	5	594	+51.903%
2026-05-01	62.0000	64.5000	62.0000	64.5000	+0.373%	4	596	+32.450%
2026-04-30	58.6600	66.3000	58.6600	64.2600	+16.751%	8	596	+32.944%
2026-04-29	55.0400	55.0400	55.0400	55.0400	-18.999%	2	598	+55.214%
2026-04-27	69.7600	71.0000	66.5000	67.9500	-19.299%	7	598	+25.725%
2026-04-24	70.7200	84.2000	70.7200	84.2000	+43.932%	2	599	+1.461%
2026-04-23	55.0000	58.5000	54.0400	58.5000	+18.301%	6	598	+46.034%
2026-04-22	39.2900	49.4500	38.3800	49.4500	+41.488%	30	599	+72.760%
2026-04-21	34.6000	36.8200	33.8300	34.9500	+2.343%	55	612	+144.435%
2026-04-20	30.0000	34.1500	30.0000	34.1500	+19.197%	259	612	+150.161%
2026-04-17	28.6500	28.6500	28.6500	28.6500	+1.237%	1	425	+198.185%
2026-04-16	28.3000	28.3000	28.3000	28.3000	+16.846%	2	424	+201.873%
2026-04-15	24.6700	24.6700	24.2200	24.2200	-2.141%	6	422	+252.725%
2026-04-10	24.7500	24.7500	24.7500	24.7500	+30.263%	1	420	+245.172%
2026-04-08	19.4000	19.4000	19.0000	19.0000	+10.273%	2	420	+349.632%
2026-04-07	15.5000	17.2300	15.5000	17.2300	-14.150%	3	420	+395.821%
2026-04-02	20.0700	20.0700	20.0700	20.0700	-17.914%	1	421	+325.660%
2026-04-01	24.4500	24.4500	24.3500	24.4500	+24.554%	15	421	+249.407%
2026-03-31	18.0000	19.6300	17.9500	19.6300	+16.845%	26	426	+335.201%
2026-03-30	17.9600	17.9600	16.8000	16.8000	-16.625%	2	407	+408.512%
2026-03-27	20.5000	20.5000	20.1500	20.1500	-23.500%	5	407	+323.970%
2026-03-25	18.3600	27.5500	18.3600	26.3400	+71.596%	27	409	+224.336%
2026-03-24	14.3500	15.3500	14.3500	15.3500	+7.719%	4	410	+456.547%
2026-03-23	13.7500	14.2500	13.4500	14.2500	+14.734%	8	413	+499.509%
2026-03-20	14.0900	14.0900	12.4200	12.4200	+10.695%	5	419	+587.842%
2026-03-18	11.2200	11.2200	11.2200	11.2200	+16.029%	1	419	+661.408%
2026-03-17	9.6700	9.6700	9.6700	9.6700	+31.744%	1	420	+783.454%
2026-03-12	7.3400	7.3400	7.3400	7.3400	-0.136%	1	419	+1,063.896%
2026-03-09	7.3500	7.3500	7.3500	7.3500	-3.922%	1	418	+1,062.313%
2026-03-06	7.9900	7.9900	7.6000	7.6500	-40.698%	3	418	+1,016.732%
2026-02-25	11.6700	12.9000	11.6700	12.9000	+14.667%	2	416	+562.248%
2026-02-18	11.2500	11.2500	11.2500	11.2500	-3.351%	1	416	+659.378%
2026-02-13	11.6400	11.6400	11.6400	11.6400	+0.779%	1	415	+633.935%
2026-02-10	11.5500	11.5500	11.5500	11.5500	+13.014%	1	415	+639.654%
2026-02-09	10.2200	10.2200	10.2200	10.2200	-6.239%	5	415	+735.910%
2026-02-06	9.0000	10.9000	9.0000	10.9000	+44.180%	3	412	+683.761%
2026-02-05	6.7600	7.5600	6.7600	7.5600	+26.000%	11	412	+1,030.026%
2026-02-04	6.5100	6.5100	6.0000	6.0000	-20.107%	2	412	+1,323.833%
2026-01-28	7.0500	7.5100	7.0500	7.5100	-19.507%	25	411	+1,037.550%
2026-01-27	9.3700	9.3700	9.0000	9.3300	+3.667%	4	388	+815.648%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-5.759%	1	388	+849.222%
2026-01-23	9.5500	9.5500	9.5500	9.5500	+6.111%	3	388	+794.555%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+41.287%	2	385	+849.222%
2026-01-15	6.3700	6.3700	6.3700	6.3700	-1.240%	3	384	+1,241.130%
2026-01-13	6.6200	7.0000	6.4500	6.4500	-12.602%	3	385	+1,224.496%
2026-01-12	7.3800	7.3800	7.3800	7.3800	-5.987%	1	384	+1,057.588%
2026-01-08	7.9900	7.9900	7.8500	7.8500	-7.647%	12	383	+988.280%
2026-01-07	8.6300	8.6300	8.5000	8.5000	-1.620%	12	382	+905.059%
2026-01-06	8.8600	8.8600	8.6400	8.6400	+18.356%	2	382	+888.773%
2025-12-31	7.3000	7.3000	7.3000	7.3000	-2.013%	1	380	+1,070.274%
2025-12-30	7.3600	7.4500	7.3600	7.4500	+0.404%	5	380	+1,046.711%
2025-12-26	7.3000	7.4200	7.3000	7.4200	-10.386%	2	379	+1,051.348%
2025-12-22	8.4500	8.4500	8.2800	8.2800	-4.828%	2	379	+931.763%
2025-12-18	8.7000	8.7000	8.7000	8.7000	+0.346%	3	378	+881.954%
2025-12-17	8.9800	8.9800	8.5800	8.6700	-18.972%	3	375	+885.352%
2025-12-16	10.4000	10.7000	10.4000	10.7000	-14.809%	2	376	+698.411%
2025-12-15	12.5600	12.5600	12.5600	12.5600	-18.016%	1	377	+580.175%
2025-12-12	15.3200	15.3200	15.3200	15.3200	-6.070%	1	376	+457.637%
2025-12-11	16.3100	16.3100	16.3100	16.3100	-16.359%	1	377	+423.789%
2025-12-04	19.5000	19.5000	19.5000	19.5000	-1.015%	2	377	+338.103%
2025-11-26	19.7000	19.7000	19.7000	19.7000	+19.394%	4	379	+333.655%
2025-11-25	16.5600	16.5600	16.5000	16.5000	-4.899%	5	379	+417.758%
2025-11-21	18.4700	18.4700	17.3500	17.3500	-14.109%	3	374	+392.392%
2025-11-20	23.1000	23.1000	20.2000	20.2000	-2.651%	3	373	+322.921%
2025-11-18	20.7500	20.7500	20.7500	20.7500	-11.135%	1	373	+311.711%
2025-11-14	21.9000	23.3500	21.9000	23.3500	-10.536%	3	373	+265.867%
2025-11-12	26.1000	26.1000	26.1000	26.1000	-33.840%	2	373	+227.318%
2025-10-31	39.4500	39.4500	39.4500	39.4500	-9.310%	2	373	+116.553%
2025-10-28	43.5000	43.5000	43.5000	43.5000	-5.905%	3	375	+96.391%
2025-10-27	47.2000	47.2000	46.2300	46.2300	+13.420%	4	378	+84.793%
2025-10-15	40.7800	40.7800	40.7600	40.7600	-12.943%	3	378	+109.593%
2025-10-14	46.2100	46.8200	46.2100	46.8200	+30.236%	4	378	+82.465%
2025-10-10	40.2200	40.2200	34.5000	35.9500	-13.995%	5	378	+137.636%
2025-10-09	37.8200	41.8000	37.8200	41.8000	+27.868%	9	381	+104.378%
2025-10-08	32.6900	32.6900	32.6900	32.6900	+50.993%	12	377	+161.334%
2025-09-19	21.6500	21.6500	21.6500	21.6500	+33.807%	300	383	+294.596%
2025-09-03	16.1800	16.1800	16.1800	16.1800	-21.684%	2	127	+427.998%
2025-08-26	20.6600	20.6600	20.6600	20.6600	+5.086%	1	127	+313.504%
2025-08-19	19.6600	19.6600	19.6600	19.6600	-1.206%	12	127	+334.537%
2025-08-06	19.9000	19.9000	19.9000	19.9000	-9.751%	1	115	+329.296%
2025-08-04	22.0500	22.0500	22.0500	22.0500	-38.920%	1	115	+287.438%
2025-07-30	36.1000	36.1000	36.1000	36.1000	-1.822%	10	115	+136.648%
2025-07-29	36.7700	36.7700	36.7700	36.7700	+13.769%	1	115	+132.336%
2025-07-22	32.3200	32.3200	32.3200	32.3200	-13.467%	2	115	+164.325%
2025-07-21	37.3500	37.3500	37.3500	37.3500	+4.126%	7	117	+128.728%
2025-07-18	35.8700	35.8700	35.8700	35.8700	+3.581%	1	124	+138.166%
2025-07-17	34.6300	34.6300	34.6300	34.6300	-0.887%	2	124	+146.694%
2025-07-03	34.9400	34.9400	34.9400	34.9400	-10.867%	2	122	+144.505%
2025-06-26	39.2000	39.2000	39.2000	39.2000	+28.736%	5	122	+117.934%
2025-06-16	30.3000	30.4500	30.1000	30.4500	+8.750%	72	117	+180.558%
2025-06-13	28.0000	28.0000	28.0000	28.0000	-2.778%	40	81	+205.107%
2025-06-09	29.6000	29.6000	28.8000	28.8000	+19.850%	3	101	+196.632%
2025-06-03	24.0300	24.0300	24.0300	24.0300	-8.839%	2	99	+255.514%
2025-05-28	26.6200	26.6200	26.3600	26.3600	-2.153%	2	101	+224.090%
2025-05-27	26.9400	26.9400	26.9400	26.9400	+48.103%	1	99	+217.112%
2025-05-09	18.1900	18.1900	18.1900	18.1900	-1.676%	2	98	+369.654%
2025-05-08	18.5000	18.5000	18.5000	18.5000	+31.954%	1	99	+361.784%
2025-04-23	14.0200	14.0200	14.0200	14.0200	+21.385%	4	100	+509.344%
2025-04-22	11.5500	11.5500	11.5500	11.5500	+4.148%	1	100	+639.654%
2025-04-21	11.4000	11.4000	11.0500	11.0900	-25.470%	28	99	+670.334%
2025-04-14	14.8800	14.8800	14.8800	14.8800	+0.337%	1	90	+474.126%
2025-04-11	14.8300	14.8300	14.8300	14.8300	+51.172%	2	91	+476.062%
2025-04-09	9.8100	9.8100	9.8100	9.8100	+1.134%	1	91	+770.846%
2025-04-08	12.2500	12.2500	9.7000	9.7000	-39.564%	6	90	+780.722%
2025-03-31	16.0500	16.0500	16.0500	16.0500	-9.065%	1	90	+432.274%
2025-03-28	17.6500	17.6500	17.6500	17.6500	-8.073%	2	91	+384.023%
2025-03-27	19.2000	19.2000	19.2000	19.2000	-2.340%	1	91	+344.948%
2025-03-26	19.6600	19.6600	19.6600	19.6600	-19.755%	1	92	+334.537%
2025-03-24	24.5000	24.5000	24.5000	24.5000	+12.903%	4	91	+248.694%
2025-03-19	21.7000	21.7000	21.7000	21.7000	0.000%	1	91	+293.687%
2025-03-18	21.7000	21.7000	21.7000	21.7000	-9.053%	1	91	+293.687%
2025-03-17	22.5300	24.5000	22.5300	23.8600	+9.199%	9	91	+258.047%
2025-03-14	22.0000	22.5000	21.8500	21.8500	-8.768%	8	92	+290.984%
2025-03-04	23.9500	23.9500	23.9500	23.9500	-20.033%	4	92	+256.701%
2025-02-27	30.9200	30.9200	29.9500	29.9500	-31.854%	2	92	+185.242%
2025-02-19	45.0000	45.0000	43.9500	43.9500	-6.489%	11	93	+94.380%
2025-02-11	48.0000	48.0000	47.0000	47.0000	-3.292%	2	99	+81.766%
2025-02-10	49.0000	49.0000	47.7500	48.6000	-1.320%	4	100	+75.782%
2025-02-07	49.7500	49.7500	49.2500	49.2500	-6.262%	4	96	+73.462%
2025-02-06	53.2500	53.2500	52.5400	52.5400	-6.512%	2	96	+62.600%
2025-02-05	56.2000	56.2000	56.2000	56.2000	-9.076%	1	96	+52.011%
2025-01-22	64.0000	64.0000	61.8100	61.8100	+31.819%	34	97	+38.214%
2025-01-21	46.8900	46.8900	46.8900	46.8900	+23.395%	1	101	+82.192%
2025-01-14	38.3500	38.3500	38.0000	38.0000	+5.556%	2	102	+124.816%
2025-01-13	36.1000	36.1000	35.8000	36.0000	+23.924%	52	102	+137.306%
2024-12-31	29.0500	29.0500	29.0500	29.0500	-9.162%	1	103	+194.079%
2024-12-23	30.4000	31.9800	30.4000	31.9800	-29.044%	4	103	+167.136%
2024-12-12	44.8800	45.0700	44.8800	45.0700	+16.310%	2	103	+89.550%
2024-12-11	37.9500	38.7500	37.9500	38.7500	-0.257%	5	104	+120.465%
2024-12-10	38.8500	38.8500	38.8500	38.8500	-5.750%	4	103	+119.897%
2024-12-06	41.2200	41.2200	41.2200	41.2200	+7.906%	4	103	+107.254%
2024-12-05	38.2000	38.2000	38.2000	38.2000	+3.551%	1	103	+123.639%
2024-11-29	36.8000	36.8900	36.8000	36.8900	+3.045%	4	102	+131.580%
2024-11-27	35.8000	35.8000	35.8000	35.8000	-6.405%	7	109	+138.631%
2024-11-22	38.2500	38.2500	38.2500	38.2500	+2.218%	20	109	+123.346%
2024-11-19	35.9900	37.4200	35.9900	37.4200	-5.266%	3	102	+128.300%
2024-11-13	39.5000	39.5000	39.5000	39.5000	-11.076%	1	104	+116.278%
2024-11-12	44.4200	44.4200	44.4200	44.4200	+0.384%	1	104	+92.323%
2024-11-11	45.7400	45.7400	44.2500	44.2500	-16.667%	2	104	+93.062%
2024-10-22	53.1000	53.1000	53.1000	53.1000	+1.530%	1	105	+60.885%
2024-10-21	53.0000	53.0000	52.3000	52.3000	-8.246%	3	104	+63.346%
2024-10-14	57.0000	57.0000	57.0000	57.0000	+25.275%	2	107	+49.877%
2024-10-01	45.5000	45.5000	45.5000	45.5000	-9.901%	1	105	+87.758%
2024-09-13	50.5000	50.5000	50.5000	50.5000	+8.439%	2	106	+69.168%
2024-09-11	46.5700	46.5700	46.5700	46.5700	+26.894%	7	105	+83.444%
2024-09-09	36.7000	36.7000	36.7000	36.7000	+4.857%	1	98	+132.779%
2024-09-06	35.0200	35.0200	34.9700	35.0000	-5.863%	22	97	+144.086%
2024-09-04	37.1800	37.1800	37.1800	37.1800	-3.227%	2	87	+129.774%
2024-09-03	39.8800	39.8800	38.4200	38.4200	-11.434%	34	89	+122.358%
2024-08-30	43.3800	43.3800	43.3800	43.3800	+10.522%	12	103	+96.934%
2024-08-29	39.2500	39.2500	39.2500	39.2500	-4.848%	3	103	+117.656%
2024-08-26	41.2500	41.2500	41.2500	41.2500	-0.531%	3	103	+107.103%
2024-08-20	41.4700	41.4700	41.4700	41.4700	+7.742%	2	103	+106.004%
2024-08-13	38.7100	38.7100	38.4900	38.4900	+12.742%	12	105	+121.954%
2024-08-12	37.1000	37.1000	34.1400	34.1400	-6.594%	42	93	+150.234%
2024-08-09	35.8400	36.5500	35.8400	36.5500	+17.335%	36	63	+133.735%
2024-08-07	32.0000	32.0000	31.1500	31.1500	-10.489%	3	75	+174.254%
2024-08-06	34.7500	34.8000	34.7500	34.8000	+16.000%	2	77	+145.489%
2024-08-05	26.9600	30.0000	26.9600	30.0000	+1.317%	3	74	+184.767%
2024-08-02	29.6100	29.7500	29.6100	29.6100	-19.319%	52	72	+188.517%
2024-08-01	38.4000	38.4000	36.7000	36.7000	-23.605%	18	75	+132.779%
2024-07-31	47.9300	48.2000	47.9300	48.0400	+10.183%	24	61	+77.831%
2024-07-30	42.4500	43.6000	42.4500	43.6000	-19.631%	5	53	+95.940%
2024-07-26	54.2500	54.2500	54.2500	54.2500	-16.603%	10	53	+57.475%
2024-07-19	65.0500	65.0500	65.0500	65.0500	+8.146%	50	58	+31.330%
2024-07-18	59.3000	60.1500	59.3000	60.1500	-12.254%	4	66	+42.028%
2024-07-17	68.5500	68.5500	68.5500	68.5500	-8.661%	2	63	+24.624%
2024-07-16	74.2000	75.0500	74.2000	75.0500	-1.509%	6	61	+13.831%
2024-07-15	78.7000	78.7000	76.2000	76.2000	-3.238%	4	61	+12.113%
2024-07-12	78.7900	78.7900	78.7200	78.7500	+8.025%	20	59	+8.483%
2024-07-11	77.6200	77.6200	72.9000	72.9000	-11.206%	20	50	+17.188%
2024-07-10	78.8700	83.2000	78.8400	82.1000	+2.625%	46	68	+4.056%
2024-07-09	83.8200	83.8200	78.5600	80.0000	+0.251%	12	74	+6.788%
2024-07-08	79.8000	79.8000	79.8000	79.8000	+0.151%	4	70	+7.055%
2024-07-05	77.0000	79.6800	77.0000	79.6800	+21.630%	86	69	+7.216%
2024-07-02	65.5100	65.5100	65.5100	65.5100	+2.232%	5	44	+30.408%
2024-07-01	61.0000	64.0900	61.0000	64.0800	-6.179%	6	46	+33.318%
2024-06-26	69.0000	69.0000	68.3000	68.3000	+8.413%	9	49	+25.081%
2024-06-25	63.0000	63.0000	63.0000	63.0000	+3.567%	3	48	+35.603%
2024-06-24	60.8300	60.8300	60.8300	60.8300	-7.693%	30	48	+40.441%
2024-06-20	73.8300	73.8300	65.9000	65.9000	-14.215%	10	25	+29.636%
2024-06-18	73.2000	76.8200	73.2000	76.8200	+14.623%	10	13	+11.208%
2024-06-17	67.0200	67.0200	67.0200	67.0200	+6.601%	1	13	+27.469%
2024-06-13	62.8700	62.8700	62.8700	62.8700	+3.066%	1	12	+35.884%
2024-06-12	60.0000	61.0000	60.0000	61.0000	+8.929%	10	11	+40.049%
2024-06-11	56.0000	56.0000	56.0000	56.0000	0.000%	1	1	+52.554%

.dark-mode .g8ks10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8ks10{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C180ARM Dec 18 2026 180.00 Call (ARM261218C00180000)option OPRA

ARM20261218C180
ARM Dec 18 2026 180.00 Call (ARM261218C00180000)
option OPRA