Dark

ARM20261218C185
ARM Dec 18 2026 185.00 Call (ARM261218C00185000)
option OPRA

EOD

Jul 1, 2026

167.45-38.985%(-106.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	167.4500	167.4500	167.4500	167.4500	-38.985%	1	160	0.000%
2026-06-18	272.8600	274.4400	272.8600	274.4400	+69.407%	8	167	-38.985%
2026-06-11	162.0000	162.0000	162.0000	162.0000	-29.072%	2	167	+3.364%
2026-06-03	228.4000	228.4000	228.4000	228.4000	-11.781%	1	167	-26.686%
2026-06-02	245.0100	258.9000	245.0100	258.9000	+12.565%	2	168	-35.323%
2026-06-01	230.0000	230.0000	230.0000	230.0000	+53.333%	1	169	-27.196%
2026-05-27	150.0000	150.0000	150.0000	150.0000	-0.484%	2	169	+11.633%
2026-05-22	129.2600	150.7300	129.2600	150.7300	+19.164%	3	171	+11.093%
2026-05-21	119.4200	126.4900	119.4200	126.4900	+27.819%	3	170	+32.382%
2026-05-20	98.9600	98.9600	98.9600	98.9600	+45.252%	1	170	+69.210%
2026-05-19	68.1300	68.1300	68.1300	68.1300	+18.158%	1	170	+145.780%
2026-05-18	58.0600	58.0600	57.6600	57.6600	-3.352%	2	170	+190.409%
2026-05-15	59.6600	59.6600	59.6600	59.6600	-3.275%	1	170	+180.674%
2026-05-08	61.8200	61.8200	61.6800	61.6800	-6.404%	2	169	+171.482%
2026-05-07	65.9000	65.9000	65.9000	65.9000	+6.290%	1	170	+154.097%
2026-04-30	62.0000	62.0000	62.0000	62.0000	-4.025%	1	169	+170.081%
2026-04-27	71.2000	71.2000	64.6000	64.6000	-17.338%	5	169	+159.211%
2026-04-24	72.0900	79.9500	68.3300	78.1500	+39.504%	20	173	+114.267%
2026-04-23	50.1200	57.6800	50.1200	56.0200	+25.045%	7	175	+198.911%
2026-04-22	36.9800	44.8000	36.9800	44.8000	+36.794%	16	175	+273.772%
2026-04-21	33.6000	33.6000	32.7500	32.7500	+1.740%	5	168	+411.298%
2026-04-20	32.2600	32.2700	32.1900	32.1900	+18.782%	4	168	+420.193%
2026-04-17	25.7200	27.3300	25.7200	27.1000	+4.231%	13	166	+517.897%
2026-04-16	23.6000	26.0000	23.6000	26.0000	+16.749%	2	169	+544.038%
2026-04-15	22.9500	23.2000	22.2700	22.2700	-8.542%	11	170	+651.908%
2026-04-14	25.0000	25.0000	23.8100	24.3500	+8.222%	34	171	+587.680%
2026-04-10	21.5000	22.5000	21.5000	22.5000	+20.514%	3	179	+644.222%
2026-04-09	18.6700	18.6700	18.6700	18.6700	+0.919%	1	179	+796.893%
2026-04-08	18.2500	18.5000	18.2500	18.5000	-2.632%	3	179	+805.135%
2026-04-02	19.0000	19.0000	19.0000	19.0000	-25.781%	1	179	+781.316%
2026-03-26	24.9400	25.6000	24.9400	25.6000	+30.612%	2	179	+554.102%
2026-03-25	19.6000	19.6000	19.6000	19.6000	+63.606%	5	178	+754.337%
2026-03-20	11.9800	11.9800	11.9800	11.9800	+52.611%	3	178	+1,297.746%
2026-03-10	8.0600	8.0600	7.8500	7.8500	+16.296%	2	176	+2,033.121%
2026-03-09	6.7500	6.7500	6.7500	6.7500	-29.688%	1	175	+2,380.741%
2026-03-04	9.6000	9.6300	9.6000	9.6000	-8.134%	3	174	+1,644.271%
2026-02-18	10.4500	10.4500	10.4500	10.4500	+11.289%	1	176	+1,502.392%
2026-02-12	9.3900	9.3900	9.3900	9.3900	-7.488%	1	175	+1,683.280%
2026-02-06	10.0000	10.1500	9.9500	10.1500	+93.333%	71	174	+1,549.754%
2026-02-03	5.2500	5.2500	5.2500	5.2500	-10.562%	1	104	+3,089.524%
2026-01-13	5.8700	5.8700	5.8700	5.8700	-14.928%	15	103	+2,752.641%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-1.429%	1	118	+2,326.812%
2025-12-23	6.4500	7.0000	6.4500	7.0000	-9.091%	2	118	+2,292.143%
2025-12-22	7.5000	7.7000	7.2800	7.7000	-4.938%	10	119	+2,074.675%
2025-12-19	8.1000	8.1000	8.1000	8.1000	-7.850%	14	113	+1,967.284%
2025-12-18	8.7900	8.7900	8.7900	8.7900	+8.519%	1	113	+1,805.006%
2025-12-17	8.1000	8.1000	8.1000	8.1000	-19.081%	2	112	+1,967.284%
2025-12-16	10.0100	10.0100	10.0100	10.0100	-30.486%	1	110	+1,572.827%
2025-12-12	14.4000	14.4000	14.4000	14.4000	-8.687%	1	110	+1,062.847%
2025-11-25	15.7700	15.7700	15.7700	15.7700	-6.409%	17	109	+961.826%
2025-11-21	16.3600	16.8500	16.3600	16.8500	-34.436%	7	109	+893.769%
2025-11-11	26.3500	26.3500	25.7000	25.7000	-23.284%	3	108	+551.556%
2025-11-05	33.5000	33.5000	33.5000	33.5000	-4.667%	1	107	+399.851%
2025-11-04	35.1400	35.1400	35.1400	35.1400	-13.235%	5	107	+376.522%
2025-10-29	40.5000	40.5000	40.5000	40.5000	+1.887%	1	106	+313.457%
2025-10-20	39.7500	39.7500	39.7500	39.7500	-4.332%	1	107	+321.258%
2025-10-13	36.8700	41.5500	36.8700	41.5500	+12.297%	38	106	+303.008%
2025-10-09	37.0000	37.0000	37.0000	37.0000	+19.741%	1	81	+352.568%
2025-10-08	30.9000	30.9000	30.9000	30.9000	+16.604%	12	82	+441.909%
2025-09-11	26.5000	26.5000	26.5000	26.5000	+25.000%	1	76	+531.887%
2025-08-01	21.2000	21.2000	21.2000	21.2000	-40.366%	1	77	+689.858%
2025-07-29	35.8200	35.8700	34.9200	35.5500	+2.009%	11	76	+371.027%
2025-07-28	34.8500	34.8500	34.8500	34.8500	+0.927%	1	81	+380.488%
2025-07-21	33.9200	34.5300	33.9200	34.5300	+4.541%	3	81	+384.941%
2025-07-17	33.0300	33.0300	33.0300	33.0300	+12.080%	2	83	+406.963%
2025-07-16	29.4700	29.4700	29.4700	29.4700	+9.391%	2	81	+468.205%
2025-07-15	27.6000	27.8000	26.9400	26.9400	-3.094%	44	81	+521.566%
2025-07-11	27.8000	27.8000	27.8000	27.8000	-25.965%	2	41	+502.338%
2025-06-25	38.3500	38.3500	37.5500	37.5500	+28.596%	3	43	+345.939%
2025-06-16	29.0000	29.2000	29.0000	29.2000	+18.699%	2	45	+473.459%
2025-05-27	24.6000	24.6000	24.6000	24.6000	+12.073%	10	44	+580.691%
2025-05-13	21.9500	21.9500	21.9500	21.9500	+14.861%	1	34	+662.870%
2025-05-01	19.1100	19.1100	19.1100	19.1100	+43.684%	1	34	+776.243%
2025-04-15	13.3000	13.3000	13.3000	13.3000	+17.699%	1	34	+1,159.023%
2025-04-08	11.3000	11.3000	11.3000	11.3000	+3.860%	1	34	+1,381.858%
2025-04-04	10.8800	10.8800	10.8800	10.8800	-26.882%	12	34	+1,439.063%
2025-03-31	14.8800	14.8800	14.8800	14.8800	-24.467%	6	39	+1,025.336%
2025-03-11	19.7000	19.7000	19.7000	19.7000	-16.170%	4	39	+750.000%
2025-03-04	23.5000	23.5000	23.5000	23.5000	-28.354%	5	43	+612.553%
2025-02-26	32.8000	32.8000	32.8000	32.8000	-24.074%	1	48	+410.518%
2025-02-19	43.1500	43.2000	43.1500	43.2000	-10.928%	2	48	+287.616%
2025-02-07	48.5000	49.4500	48.4000	48.5000	-3.194%	12	47	+245.258%
2025-02-06	52.6100	52.6100	50.1000	50.1000	-8.826%	3	46	+234.232%
2025-02-05	54.9500	54.9500	54.9500	54.9500	+28.598%	1	47	+204.732%
2025-02-03	42.7300	42.7300	42.7300	42.7300	-9.470%	1	46	+291.879%
2025-01-31	47.2500	47.2500	47.2000	47.2000	-5.788%	4	46	+254.767%
2025-01-23	50.1000	50.1000	50.1000	50.1000	-19.063%	5	46	+234.232%
2025-01-22	63.3000	63.5000	61.8300	61.9000	+38.479%	26	41	+170.517%
2025-01-21	45.1000	45.1000	44.7000	44.7000	+9.291%	25	49	+274.609%
2025-01-16	40.7500	40.9000	40.7500	40.9000	+12.209%	2	24	+309.413%
2025-01-14	37.6700	37.9000	36.4500	36.4500	+24.615%	6	24	+359.396%
2025-01-02	29.2500	29.2500	29.2500	29.2500	-16.429%	8	22	+472.479%
2024-11-19	35.0000	35.0000	35.0000	35.0000	-6.617%	1	22	+378.429%
2024-09-09	37.4800	37.4800	37.4800	37.4800	+7.239%	1	21	+346.772%
2024-09-04	34.9500	34.9500	34.9500	34.9500	-5.617%	1	21	+379.113%
2024-08-28	37.0300	37.0300	37.0300	37.0300	-6.725%	1	21	+352.201%
2024-08-14	39.7000	39.7000	39.7000	39.7000	+12.624%	1	21	+321.788%
2024-08-09	35.2500	35.2500	35.2500	35.2500	-1.536%	2	21	+375.035%
2024-08-08	32.7500	35.8000	32.7500	35.8000	+27.629%	3	21	+367.737%
2024-08-05	28.0500	28.0500	28.0500	28.0500	-15.512%	1	21	+496.970%
2024-08-01	33.2000	33.2000	33.2000	33.2000	-20.250%	1	21	+404.367%
2024-07-30	41.6300	41.6300	41.6300	41.6300	-20.584%	1	21	+302.234%
2024-07-26	52.4200	52.4200	52.4200	52.4200	-6.560%	4	21	+219.439%
2024-07-25	56.1000	56.1000	56.1000	56.1000	-18.989%	1	21	+198.485%
2024-07-23	65.0000	69.2500	65.0000	69.2500	+9.193%	2	21	+141.805%
2024-07-19	62.9000	63.4200	62.9000	63.4200	+7.583%	4	19	+164.033%
2024-07-18	56.0000	58.9500	56.0000	58.9500	-12.667%	5	19	+184.054%
2024-07-17	67.5000	67.5000	67.5000	67.5000	-12.338%	2	18	+148.074%
2024-07-15	77.0000	77.0000	77.0000	77.0000	+0.130%	1	18	+117.468%
2024-07-12	75.5000	76.9000	75.5000	76.9000	-4.210%	18	17	+117.750%
2024-07-10	78.4500	80.2800	78.4500	80.2800	+1.492%	2	16	+108.582%
2024-07-09	79.1000	79.1000	79.1000	79.1000	+0.649%	2	14	+111.694%
2024-07-08	77.0000	82.1000	77.0000	78.5900	+2.665%	7	12	+113.068%
2024-07-05	75.8000	76.5500	75.8000	76.5500	+22.323%	10	12	+118.746%
2024-07-01	62.5800	62.5800	62.5800	62.5800	-6.597%	3	13	+167.578%
2024-06-28	67.0000	67.0000	67.0000	67.0000	-3.291%	2	13	+149.925%
2024-06-20	69.2800	69.2800	69.2800	69.2800	-8.662%	1	13	+141.700%
2024-06-18	69.9900	75.8500	69.8000	75.8500	+13.855%	10	10	+120.765%
2024-06-14	66.6200	66.6200	66.6200	66.6200	+9.916%	2	10	+151.351%
2024-06-13	60.7100	60.7100	60.6100	60.6100	+1.439%	6	9	+176.275%
2024-06-12	59.7800	59.7800	59.7500	59.7500	0.000%	3	3	+180.251%

.dark-mode .yXzLYB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yXzLYB{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C185ARM Dec 18 2026 185.00 Call (ARM261218C00185000)option OPRA

ARM20261218C185
ARM Dec 18 2026 185.00 Call (ARM261218C00185000)
option OPRA