Dark

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

EOD

Aug 17, 2026

104.68-5.044%(-5.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	104.6800	104.6800	104.6800	104.6800	-5.044%	1	158	0.000%
2026-08-07	110.2400	110.2400	110.2400	110.2400	+44.199%	2	158	-5.044%
2026-07-30	75.6500	76.4500	75.6500	76.4500	+4.554%	5	158	+36.926%
2026-07-29	73.1200	73.1200	73.1200	73.1200	-16.482%	1	158	+43.162%
2026-07-28	87.5500	87.5500	87.5500	87.5500	-27.332%	1	158	+19.566%
2026-07-23	120.4800	120.4800	120.4800	120.4800	+3.487%	1	158	-13.114%
2026-07-14	116.4200	116.4200	116.4200	116.4200	-14.164%	1	158	-10.084%
2026-07-13	135.6300	135.6300	135.6300	135.6300	-3.121%	1	158	-22.819%
2026-07-07	140.0000	140.0000	140.0000	140.0000	-16.393%	1	159	-25.229%
2026-07-01	167.4500	167.4500	167.4500	167.4500	-38.985%	1	160	-37.486%
2026-06-18	272.8600	274.4400	272.8600	274.4400	+69.407%	8	167	-61.857%
2026-06-11	162.0000	162.0000	162.0000	162.0000	-29.072%	2	167	-35.383%
2026-06-03	228.4000	228.4000	228.4000	228.4000	-11.781%	1	167	-54.168%
2026-06-02	245.0100	258.9000	245.0100	258.9000	+12.565%	2	168	-59.567%
2026-06-01	230.0000	230.0000	230.0000	230.0000	+53.333%	1	169	-54.487%
2026-05-27	150.0000	150.0000	150.0000	150.0000	-0.484%	2	169	-30.213%
2026-05-22	129.2600	150.7300	129.2600	150.7300	+19.164%	3	171	-30.551%
2026-05-21	119.4200	126.4900	119.4200	126.4900	+27.819%	3	170	-17.242%
2026-05-20	98.9600	98.9600	98.9600	98.9600	+45.252%	1	170	+5.780%
2026-05-19	68.1300	68.1300	68.1300	68.1300	+18.158%	1	170	+53.647%
2026-05-18	58.0600	58.0600	57.6600	57.6600	-3.352%	2	170	+81.547%
2026-05-15	59.6600	59.6600	59.6600	59.6600	-3.275%	1	170	+75.461%
2026-05-08	61.8200	61.8200	61.6800	61.6800	-6.404%	2	169	+69.715%
2026-05-07	65.9000	65.9000	65.9000	65.9000	+6.290%	1	170	+58.847%
2026-04-30	62.0000	62.0000	62.0000	62.0000	-4.025%	1	169	+68.839%
2026-04-27	71.2000	71.2000	64.6000	64.6000	-17.338%	5	169	+62.043%
2026-04-24	72.0900	79.9500	68.3300	78.1500	+39.504%	20	173	+33.948%
2026-04-23	50.1200	57.6800	50.1200	56.0200	+25.045%	7	175	+86.862%
2026-04-22	36.9800	44.8000	36.9800	44.8000	+36.794%	16	175	+133.661%
2026-04-21	33.6000	33.6000	32.7500	32.7500	+1.740%	5	168	+219.634%
2026-04-20	32.2600	32.2700	32.1900	32.1900	+18.782%	4	168	+225.194%
2026-04-17	25.7200	27.3300	25.7200	27.1000	+4.231%	13	166	+286.273%
2026-04-16	23.6000	26.0000	23.6000	26.0000	+16.749%	2	169	+302.615%
2026-04-15	22.9500	23.2000	22.2700	22.2700	-8.542%	11	170	+370.049%
2026-04-14	25.0000	25.0000	23.8100	24.3500	+8.222%	34	171	+329.897%
2026-04-10	21.5000	22.5000	21.5000	22.5000	+20.514%	3	179	+365.244%
2026-04-09	18.6700	18.6700	18.6700	18.6700	+0.919%	1	179	+460.686%
2026-04-08	18.2500	18.5000	18.2500	18.5000	-2.632%	3	179	+465.838%
2026-04-02	19.0000	19.0000	19.0000	19.0000	-25.781%	1	179	+450.947%
2026-03-26	24.9400	25.6000	24.9400	25.6000	+30.612%	2	179	+308.906%
2026-03-25	19.6000	19.6000	19.6000	19.6000	+63.606%	5	178	+434.082%
2026-03-20	11.9800	11.9800	11.9800	11.9800	+52.611%	3	178	+773.790%
2026-03-10	8.0600	8.0600	7.8500	7.8500	+16.296%	2	176	+1,233.503%
2026-03-09	6.7500	6.7500	6.7500	6.7500	-29.688%	1	175	+1,450.815%
2026-03-04	9.6000	9.6300	9.6000	9.6000	-8.134%	3	174	+990.417%
2026-02-18	10.4500	10.4500	10.4500	10.4500	+11.289%	1	176	+901.722%
2026-02-12	9.3900	9.3900	9.3900	9.3900	-7.488%	1	175	+1,014.803%
2026-02-06	10.0000	10.1500	9.9500	10.1500	+93.333%	71	174	+931.330%
2026-02-03	5.2500	5.2500	5.2500	5.2500	-10.562%	1	104	+1,893.905%
2026-01-13	5.8700	5.8700	5.8700	5.8700	-14.928%	15	103	+1,683.305%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-1.429%	1	118	+1,417.101%
2025-12-23	6.4500	7.0000	6.4500	7.0000	-9.091%	2	118	+1,395.429%
2025-12-22	7.5000	7.7000	7.2800	7.7000	-4.938%	10	119	+1,259.481%
2025-12-19	8.1000	8.1000	8.1000	8.1000	-7.850%	14	113	+1,192.346%
2025-12-18	8.7900	8.7900	8.7900	8.7900	+8.519%	1	113	+1,090.899%
2025-12-17	8.1000	8.1000	8.1000	8.1000	-19.081%	2	112	+1,192.346%
2025-12-16	10.0100	10.0100	10.0100	10.0100	-30.486%	1	110	+945.754%
2025-12-12	14.4000	14.4000	14.4000	14.4000	-8.687%	1	110	+626.944%
2025-11-25	15.7700	15.7700	15.7700	15.7700	-6.409%	17	109	+563.792%
2025-11-21	16.3600	16.8500	16.3600	16.8500	-34.436%	7	109	+521.246%
2025-11-11	26.3500	26.3500	25.7000	25.7000	-23.284%	3	108	+307.315%
2025-11-05	33.5000	33.5000	33.5000	33.5000	-4.667%	1	107	+212.478%
2025-11-04	35.1400	35.1400	35.1400	35.1400	-13.235%	5	107	+197.894%
2025-10-29	40.5000	40.5000	40.5000	40.5000	+1.887%	1	106	+158.469%
2025-10-20	39.7500	39.7500	39.7500	39.7500	-4.332%	1	107	+163.346%
2025-10-13	36.8700	41.5500	36.8700	41.5500	+12.297%	38	106	+151.937%
2025-10-09	37.0000	37.0000	37.0000	37.0000	+19.741%	1	81	+182.919%
2025-10-08	30.9000	30.9000	30.9000	30.9000	+16.604%	12	82	+238.770%
2025-09-11	26.5000	26.5000	26.5000	26.5000	+25.000%	1	76	+295.019%
2025-08-01	21.2000	21.2000	21.2000	21.2000	-40.366%	1	77	+393.774%
2025-07-29	35.8200	35.8700	34.9200	35.5500	+2.009%	11	76	+194.459%
2025-07-28	34.8500	34.8500	34.8500	34.8500	+0.927%	1	81	+200.373%
2025-07-21	33.9200	34.5300	33.9200	34.5300	+4.541%	3	81	+203.157%
2025-07-17	33.0300	33.0300	33.0300	33.0300	+12.080%	2	83	+216.924%
2025-07-16	29.4700	29.4700	29.4700	29.4700	+9.391%	2	81	+255.209%
2025-07-15	27.6000	27.8000	26.9400	26.9400	-3.094%	44	81	+288.567%
2025-07-11	27.8000	27.8000	27.8000	27.8000	-25.965%	2	41	+276.547%
2025-06-25	38.3500	38.3500	37.5500	37.5500	+28.596%	3	43	+178.775%
2025-06-16	29.0000	29.2000	29.0000	29.2000	+18.699%	2	45	+258.493%
2025-05-27	24.6000	24.6000	24.6000	24.6000	+12.073%	10	44	+325.528%
2025-05-13	21.9500	21.9500	21.9500	21.9500	+14.861%	1	34	+376.902%
2025-05-01	19.1100	19.1100	19.1100	19.1100	+43.684%	1	34	+447.776%
2025-04-15	13.3000	13.3000	13.3000	13.3000	+17.699%	1	34	+687.068%
2025-04-08	11.3000	11.3000	11.3000	11.3000	+3.860%	1	34	+826.372%
2025-04-04	10.8800	10.8800	10.8800	10.8800	-26.882%	12	34	+862.132%
2025-03-31	14.8800	14.8800	14.8800	14.8800	-24.467%	6	39	+603.495%
2025-03-11	19.7000	19.7000	19.7000	19.7000	-16.170%	4	39	+431.371%
2025-03-04	23.5000	23.5000	23.5000	23.5000	-28.354%	5	43	+345.447%
2025-02-26	32.8000	32.8000	32.8000	32.8000	-24.074%	1	48	+219.146%
2025-02-19	43.1500	43.2000	43.1500	43.2000	-10.928%	2	48	+142.315%
2025-02-07	48.5000	49.4500	48.4000	48.5000	-3.194%	12	47	+115.835%
2025-02-06	52.6100	52.6100	50.1000	50.1000	-8.826%	3	46	+108.942%
2025-02-05	54.9500	54.9500	54.9500	54.9500	+28.598%	1	47	+90.500%
2025-02-03	42.7300	42.7300	42.7300	42.7300	-9.470%	1	46	+144.980%
2025-01-31	47.2500	47.2500	47.2000	47.2000	-5.788%	4	46	+121.780%
2025-01-23	50.1000	50.1000	50.1000	50.1000	-19.063%	5	46	+108.942%
2025-01-22	63.3000	63.5000	61.8300	61.9000	+38.479%	26	41	+69.111%
2025-01-21	45.1000	45.1000	44.7000	44.7000	+9.291%	25	49	+134.183%
2025-01-16	40.7500	40.9000	40.7500	40.9000	+12.209%	2	24	+155.941%
2025-01-14	37.6700	37.9000	36.4500	36.4500	+24.615%	6	24	+187.188%
2025-01-02	29.2500	29.2500	29.2500	29.2500	-16.429%	8	22	+257.880%
2024-11-19	35.0000	35.0000	35.0000	35.0000	-6.617%	1	22	+199.086%
2024-09-09	37.4800	37.4800	37.4800	37.4800	+7.239%	1	21	+179.296%
2024-09-04	34.9500	34.9500	34.9500	34.9500	-5.617%	1	21	+199.514%
2024-08-28	37.0300	37.0300	37.0300	37.0300	-6.725%	1	21	+182.690%
2024-08-14	39.7000	39.7000	39.7000	39.7000	+12.624%	1	21	+163.678%
2024-08-09	35.2500	35.2500	35.2500	35.2500	-1.536%	2	21	+196.965%
2024-08-08	32.7500	35.8000	32.7500	35.8000	+27.629%	3	21	+192.402%
2024-08-05	28.0500	28.0500	28.0500	28.0500	-15.512%	1	21	+273.191%
2024-08-01	33.2000	33.2000	33.2000	33.2000	-20.250%	1	21	+215.301%
2024-07-30	41.6300	41.6300	41.6300	41.6300	-20.584%	1	21	+151.453%
2024-07-26	52.4200	52.4200	52.4200	52.4200	-6.560%	4	21	+99.695%
2024-07-25	56.1000	56.1000	56.1000	56.1000	-18.989%	1	21	+86.595%
2024-07-23	65.0000	69.2500	65.0000	69.2500	+9.193%	2	21	+51.162%
2024-07-19	62.9000	63.4200	62.9000	63.4200	+7.583%	4	19	+65.058%
2024-07-18	56.0000	58.9500	56.0000	58.9500	-12.667%	5	19	+77.574%
2024-07-17	67.5000	67.5000	67.5000	67.5000	-12.338%	2	18	+55.081%
2024-07-15	77.0000	77.0000	77.0000	77.0000	+0.130%	1	18	+35.948%
2024-07-12	75.5000	76.9000	75.5000	76.9000	-4.210%	18	17	+36.125%
2024-07-10	78.4500	80.2800	78.4500	80.2800	+1.492%	2	16	+30.394%
2024-07-09	79.1000	79.1000	79.1000	79.1000	+0.649%	2	14	+32.339%
2024-07-08	77.0000	82.1000	77.0000	78.5900	+2.665%	7	12	+33.198%
2024-07-05	75.8000	76.5500	75.8000	76.5500	+22.323%	10	12	+36.747%
2024-07-01	62.5800	62.5800	62.5800	62.5800	-6.597%	3	13	+67.274%
2024-06-28	67.0000	67.0000	67.0000	67.0000	-3.291%	2	13	+56.239%
2024-06-20	69.2800	69.2800	69.2800	69.2800	-8.662%	1	13	+51.097%
2024-06-18	69.9900	75.8500	69.8000	75.8500	+13.855%	10	10	+38.009%
2024-06-14	66.6200	66.6200	66.6200	66.6200	+9.916%	2	10	+57.130%
2024-06-13	60.7100	60.7100	60.6100	60.6100	+1.439%	6	9	+72.711%
2024-06-12	59.7800	59.7800	59.7500	59.7500	0.000%	3	3	+75.197%

.dark-mode .LPs5bG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPs5bG{ 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