ARM261218C00190000
ARM Dec 18 2026 190.00 Call
optionOPRA
EODOct 15, 2026
61.35USD+4.372%(+2.57)5Vol200OI
ARM261218C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 57.1100 | 61.3500 | 57.1100 | 61.3500 | +4.372% | 5 | 200 | 0.000% |
| 2026-10-14 | 58.6500 | 58.7800 | 58.6500 | 58.7800 | -15.932% | 2 | 198 | +4.372% |
| 2026-10-12 | 71.5000 | 71.5000 | 69.9200 | 69.9200 | -26.415% | 3 | 197 | -12.257% |
| 2026-10-08 | 95.5000 | 98.5000 | 95.0200 | 95.0200 | -21.678% | 4 | 195 | -35.435% |
| 2026-10-06 | 121.3200 | 121.3200 | 121.3200 | 121.3200 | -4.246% | 1 | 196 | -49.431% |
| 2026-10-02 | 126.7000 | 126.7000 | 126.7000 | 126.7000 | +20.300% | 1 | 196 | -51.579% |
| 2026-10-01 | 105.3200 | 105.3200 | 105.3200 | 105.3200 | -7.630% | 1 | 196 | -41.749% |
| 2026-09-29 | 114.5500 | 114.5500 | 114.0200 | 114.0200 | +14.363% | 3 | 197 | -46.194% |
| 2026-09-28 | 102.5000 | 102.5000 | 97.0000 | 99.7000 | -24.315% | 5 | 195 | -38.465% |
| 2026-09-25 | 131.7300 | 131.7300 | 131.7300 | 131.7300 | +2.522% | 2 | 195 | -53.427% |
| 2026-09-24 | 134.0000 | 134.0000 | 128.4000 | 128.4900 | -13.118% | 5 | 192 | -52.253% |
| 2026-09-23 | 148.1000 | 148.3800 | 144.8800 | 147.8900 | +29.320% | 13 | 191 | -58.516% |
| 2026-09-21 | 114.3600 | 114.3600 | 114.3600 | 114.3600 | +65.739% | 1 | 191 | -46.354% |
| 2026-09-16 | 70.6000 | 70.6000 | 69.0000 | 69.0000 | +7.143% | 2 | 192 | -11.087% |
| 2026-09-15 | 65.5000 | 65.5000 | 64.1500 | 64.4000 | -23.787% | 4 | 193 | -4.736% |
| 2026-09-11 | 86.0000 | 86.0000 | 84.5000 | 84.5000 | +10.820% | 2 | 194 | -27.396% |
| 2026-09-10 | 75.4000 | 76.2500 | 75.4000 | 76.2500 | -9.226% | 5 | 194 | -19.541% |
| 2026-09-09 | 85.0700 | 85.0700 | 84.0000 | 84.0000 | +3.067% | 2 | 193 | -26.964% |
| 2026-09-08 | 84.0000 | 84.0000 | 81.5000 | 81.5000 | +11.157% | 2 | 193 | -24.724% |
| 2026-09-04 | 73.3200 | 73.3200 | 73.3200 | 73.3200 | +36.919% | 1 | 193 | -16.326% |
| 2026-09-03 | 53.5500 | 53.5500 | 53.5500 | 53.5500 | -20.075% | 1 | 193 | +14.566% |
| 2026-08-28 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -4.286% | 1 | 193 | -8.433% |
| 2026-08-26 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -2.778% | 1 | 193 | -12.357% |
| 2026-08-21 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | -7.810% | 1 | 192 | -14.792% |
| 2026-08-18 | 78.1000 | 78.1000 | 78.1000 | 78.1000 | -20.306% | 1 | 191 | -21.447% |
| 2026-08-17 | 100.2900 | 102.0000 | 98.0000 | 98.0000 | -2.000% | 3 | 191 | -37.398% |
| 2026-08-14 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -4.762% | 1 | 192 | -38.650% |
| 2026-08-13 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | +13.452% | 1 | 191 | -41.571% |
| 2026-08-12 | 92.5500 | 92.5500 | 92.5500 | 92.5500 | -3.594% | 1 | 191 | -33.712% |
| 2026-08-10 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | -11.748% | 1 | 192 | -36.094% |
| 2026-08-07 | 108.7800 | 108.7800 | 108.7800 | 108.7800 | +0.909% | 1 | 193 | -43.602% |
| 2026-08-05 | 107.8000 | 107.8000 | 107.8000 | 107.8000 | -3.075% | 1 | 193 | -43.089% |
| 2026-08-04 | 86.5500 | 111.2200 | 86.5500 | 111.2200 | +72.702% | 7 | 198 | -44.839% |
| 2026-08-03 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | -12.737% | 15 | 203 | -4.736% |
| 2026-07-30 | 74.4500 | 74.4500 | 73.8000 | 73.8000 | -36.104% | 11 | 201 | -16.870% |
| 2026-07-15 | 115.5000 | 115.5000 | 115.5000 | 115.5000 | -1.702% | 1 | 201 | -46.883% |
| 2026-07-14 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | -29.046% | 1 | 201 | -47.787% |
| 2026-06-11 | 165.6000 | 165.6000 | 165.6000 | 165.6000 | +20.938% | 1 | 201 | -62.953% |
| 2026-06-09 | 163.3900 | 163.3900 | 136.9300 | 136.9300 | -10.092% | 2 | 201 | -55.196% |
| 2026-05-26 | 152.3000 | 152.3000 | 152.3000 | 152.3000 | +61.935% | 1 | 202 | -59.718% |
| 2026-05-20 | 96.2200 | 96.2200 | 94.0500 | 94.0500 | +63.168% | 2 | 201 | -34.769% |
| 2026-05-15 | 57.6400 | 57.6400 | 57.6400 | 57.6400 | -3.693% | 1 | 201 | +6.437% |
| 2026-05-07 | 63.7800 | 63.7800 | 59.8500 | 59.8500 | -21.042% | 3 | 202 | +2.506% |
| 2026-05-06 | 76.8700 | 76.8700 | 75.8000 | 75.8000 | +36.282% | 2 | 203 | -19.063% |
| 2026-05-05 | 55.3400 | 55.6200 | 55.3400 | 55.6200 | -8.745% | 4 | 207 | +10.302% |
| 2026-05-01 | 60.9500 | 60.9500 | 60.9500 | 60.9500 | +20.693% | 1 | 208 | +0.656% |
| 2026-04-29 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -6.186% | 1 | 209 | +21.485% |
| 2026-04-28 | 53.8300 | 53.8300 | 53.8300 | 53.8300 | -14.023% | 1 | 208 | +13.970% |
| 2026-04-27 | 71.9300 | 71.9300 | 62.0000 | 62.6100 | -18.752% | 7 | 212 | -2.012% |
| 2026-04-24 | 77.0300 | 77.0600 | 77.0300 | 77.0600 | +46.669% | 3 | 212 | -20.387% |
| 2026-04-23 | 55.4700 | 56.2100 | 52.5400 | 52.5400 | +20.119% | 60 | 214 | +16.768% |
| 2026-04-22 | 36.3000 | 45.1500 | 34.1600 | 43.7400 | +41.142% | 14 | 214 | +40.261% |
| 2026-04-21 | 31.5800 | 32.8900 | 30.9900 | 30.9900 | +2.142% | 7 | 211 | +97.967% |
| 2026-04-20 | 24.9000 | 30.4200 | 24.9000 | 30.3400 | +31.627% | 89 | 211 | +102.208% |
| 2026-04-16 | 23.6800 | 23.6800 | 23.0500 | 23.0500 | +2.948% | 11 | 227 | +166.161% |
| 2026-04-14 | 21.5800 | 22.3900 | 21.5800 | 22.3900 | +5.913% | 2 | 237 | +174.006% |
| 2026-04-10 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | +25.833% | 3 | 235 | +190.208% |
| 2026-04-08 | 16.9500 | 16.9500 | 16.8000 | 16.8000 | -3.559% | 2 | 233 | +265.179% |
| 2026-04-02 | 17.2300 | 17.4200 | 17.2300 | 17.4200 | -11.032% | 11 | 222 | +252.181% |
| 2026-04-01 | 21.4000 | 21.4000 | 19.5800 | 19.5800 | +12.529% | 40 | 222 | +213.330% |
| 2026-03-31 | 16.9900 | 17.4000 | 16.9900 | 17.4000 | +33.846% | 4 | 238 | +252.586% |
| 2026-03-30 | 13.5800 | 13.5800 | 13.0000 | 13.0000 | -45.833% | 61 | 236 | +371.923% |
| 2026-03-26 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +8.011% | 51 | 287 | +155.625% |
| 2026-03-25 | 17.3700 | 22.2200 | 17.3700 | 22.2200 | +84.398% | 53 | 238 | +176.103% |
| 2026-03-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +67.361% | 5 | 205 | +409.129% |
| 2026-03-16 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -15.294% | 1 | 204 | +752.083% |
| 2026-03-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.609% | 40 | 211 | +621.765% |
| 2026-02-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -6.122% | 1 | 211 | +566.848% |
| 2026-02-20 | 10.1000 | 10.1000 | 9.7000 | 9.8000 | +8.889% | 208 | 211 | +526.020% |
| 2026-02-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +39.752% | 1 | 93 | +581.667% |
| 2026-02-05 | 5.0000 | 6.4400 | 5.0000 | 6.4400 | +10.085% | 11 | 92 | +852.640% |
| 2026-01-30 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -19.310% | 1 | 103 | +948.718% |
| 2026-01-21 | 7.4000 | 8.0000 | 7.2500 | 7.2500 | +42.157% | 14 | 103 | +746.207% |
| 2026-01-13 | 5.7000 | 5.7000 | 5.1000 | 5.1000 | -24.444% | 3 | 96 | +1102.941% |
| 2026-01-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.596% | 10 | 98 | +808.889% |
| 2026-01-06 | 7.9700 | 7.9700 | 7.5500 | 7.5500 | -0.658% | 8 | 88 | +712.583% |
| 2026-01-05 | 9.3000 | 9.3000 | 7.6000 | 7.6000 | +2.013% | 3 | 88 | +707.237% |
| 2026-01-02 | 6.8700 | 7.4500 | 6.8700 | 7.4500 | +25.845% | 9 | 89 | +723.490% |
| 2025-12-31 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -2.471% | 1 | 86 | +936.318% |
| 2025-12-29 | 6.3000 | 6.3000 | 6.0500 | 6.0700 | -3.956% | 4 | 86 | +910.708% |
| 2025-12-24 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -7.059% | 1 | 84 | +870.728% |
| 2025-12-23 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -4.895% | 2 | 84 | +802.206% |
| 2025-12-22 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.055% | 1 | 82 | +758.042% |
| 2025-12-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -27.000% | 1 | 82 | +740.411% |
| 2025-12-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.714% | 18 | 82 | +513.500% |
| 2025-12-15 | 11.7000 | 11.7000 | 11.2000 | 11.2000 | -36.182% | 28 | 91 | +447.768% |
| 2025-12-10 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +5.723% | 1 | 73 | +249.573% |
| 2025-12-08 | 16.1500 | 16.6000 | 16.1500 | 16.6000 | +1.966% | 7 | 73 | +269.578% |
| 2025-12-03 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | +1.686% | 1 | 71 | +276.843% |
| 2025-12-02 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +1.329% | 1 | 70 | +283.198% |
| 2025-11-28 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +6.757% | 10 | 70 | +288.291% |
| 2025-11-25 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -17.318% | 10 | 61 | +314.527% |
| 2025-11-20 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -5.591% | 10 | 70 | +242.737% |
| 2025-11-18 | 18.8000 | 18.9600 | 18.8000 | 18.9600 | -20.336% | 6 | 60 | +223.576% |
| 2025-11-11 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -1.449% | 1 | 65 | +157.773% |
| 2025-11-07 | 24.1000 | 24.1500 | 24.1000 | 24.1500 | -15.854% | 2 | 65 | +154.037% |
| 2025-11-06 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -23.670% | 1 | 64 | +113.763% |
| 2025-10-31 | 37.6300 | 37.6300 | 37.6000 | 37.6000 | -11.799% | 5 | 64 | +63.165% |
| 2025-10-27 | 42.6300 | 42.6300 | 42.6300 | 42.6300 | +11.364% | 1 | 60 | +43.913% |
| 2025-10-24 | 38.2800 | 38.2800 | 38.2800 | 38.2800 | -3.284% | 1 | 60 | +60.266% |
| 2025-10-13 | 40.7800 | 40.7800 | 39.5800 | 39.5800 | +9.337% | 3 | 60 | +55.003% |
| 2025-10-10 | 36.7900 | 37.1500 | 36.0000 | 36.2000 | +23.845% | 11 | 59 | +69.475% |
| 2025-10-07 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | +51.059% | 1 | 51 | +109.887% |
| 2025-09-23 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -17.024% | 1 | 51 | +217.054% |
| 2025-09-16 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +0.734% | 1 | 50 | +163.079% |
| 2025-09-10 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +67.754% | 1 | 49 | +165.011% |
| 2025-08-20 | 14.1000 | 14.1000 | 13.8000 | 13.8000 | -14.072% | 7 | 49 | +344.565% |
| 2025-08-19 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -23.560% | 1 | 55 | +282.005% |
| 2025-07-31 | 21.0900 | 21.0900 | 21.0100 | 21.0100 | -37.096% | 7 | 56 | +192.004% |
| 2025-07-21 | 32.4500 | 33.4000 | 32.4500 | 33.4000 | +25.848% | 2 | 49 | +83.683% |
| 2025-07-07 | 26.5400 | 26.5400 | 26.5400 | 26.5400 | -29.302% | 11 | 49 | +131.161% |
| 2025-06-27 | 37.3000 | 37.5400 | 37.3000 | 37.5400 | +2.400% | 6 | 54 | +63.426% |
| 2025-06-25 | 36.6600 | 36.6600 | 36.6600 | 36.6600 | +17.689% | 10 | 49 | +67.349% |
| 2025-06-17 | 30.9500 | 31.1500 | 30.9500 | 31.1500 | +193.868% | 2 | 39 | +96.950% |
| 2025-04-22 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +5.159% | 1 | 39 | +478.774% |
| 2025-04-04 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -45.366% | 2 | 38 | +508.631% |
| 2025-03-13 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -55.000% | 1 | 38 | +232.520% |
| 2025-02-18 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -13.062% | 1 | 38 | +49.634% |
| 2025-02-13 | 47.1600 | 47.1600 | 47.1600 | 47.1600 | -3.853% | 1 | 38 | +30.089% |
| 2025-02-07 | 49.0500 | 49.0500 | 49.0500 | 49.0500 | -3.159% | 2 | 38 | +25.076% |
| 2025-02-05 | 50.8000 | 50.8000 | 50.6500 | 50.6500 | +10.832% | 2 | 37 | +21.125% |
| 2025-01-31 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | +19.477% | 4 | 37 | +34.245% |
| 2025-01-29 | 38.1500 | 38.2500 | 38.1500 | 38.2500 | -34.165% | 2 | 37 | +60.392% |
| 2025-01-22 | 57.6000 | 58.1500 | 57.6000 | 58.1000 | +64.589% | 4 | 37 | +5.594% |
| 2025-01-14 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | +10.140% | 2 | 39 | +73.796% |
| 2025-01-03 | 32.0000 | 32.0500 | 32.0000 | 32.0500 | +5.082% | 62 | 39 | +91.420% |
| 2024-12-26 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +5.172% | 5 | 13 | +101.148% |
| 2024-12-23 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -21.622% | 1 | 13 | +111.552% |
| 2024-12-18 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -13.247% | 1 | 14 | +65.811% |
| 2024-11-06 | 43.5000 | 43.5000 | 42.6500 | 42.6500 | +0.377% | 2 | 15 | +43.845% |
| 2024-11-04 | 42.4900 | 42.4900 | 42.4900 | 42.4900 | -4.752% | 1 | 17 | +44.387% |
| 2024-11-01 | 45.7400 | 45.7400 | 44.6100 | 44.6100 | -3.504% | 4 | 18 | +37.525% |
| 2024-10-23 | 46.2300 | 46.2300 | 46.2300 | 46.2300 | +11.344% | 1 | 18 | +32.706% |
| 2024-10-02 | 41.5200 | 41.5200 | 41.5200 | 41.5200 | -14.108% | 1 | 18 | +47.760% |
| 2024-09-25 | 48.3400 | 48.3400 | 48.3400 | 48.3400 | +32.438% | 1 | 19 | +26.914% |
| 2024-09-09 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +14.063% | 1 | 18 | +68.082% |
| 2024-09-06 | 34.1000 | 34.1000 | 32.0000 | 32.0000 | -8.178% | 6 | 17 | +91.719% |
| 2024-09-04 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -13.844% | 2 | 16 | +76.040% |
| 2024-08-16 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | +2.250% | 2 | 14 | +51.669% |
| 2024-08-14 | 39.5600 | 39.5600 | 39.5600 | 39.5600 | +6.545% | 1 | 13 | +55.081% |
| 2024-08-13 | 36.9100 | 37.1300 | 36.9100 | 37.1300 | +12.686% | 6 | 13 | +65.230% |
| 2024-08-06 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +43.323% | 1 | 13 | +86.191% |
| 2024-08-05 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -22.384% | 10 | 13 | +166.855% |
| 2024-08-02 | 29.0000 | 29.6700 | 29.0000 | 29.6200 | -9.695% | 14 | 23 | +107.124% |
| 2024-08-01 | 38.3500 | 38.6000 | 32.8000 | 32.8000 | -27.626% | 5 | 27 | +87.043% |
| 2024-07-31 | 45.2000 | 45.3200 | 45.2000 | 45.3200 | +17.106% | 5 | 26 | +35.371% |
| 2024-07-30 | 42.0000 | 42.0000 | 38.7000 | 38.7000 | -24.561% | 2 | 22 | +58.527% |
| 2024-07-26 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | -16.585% | 1 | 21 | +19.591% |
| 2024-07-22 | 64.3000 | 64.3000 | 61.4600 | 61.5000 | -1.820% | 8 | 21 | -0.244% |
| 2024-07-19 | 62.6400 | 62.6400 | 62.6400 | 62.6400 | -1.292% | 2 | 19 | -2.059% |
| 2024-07-17 | 63.4600 | 63.4600 | 63.4600 | 63.4600 | -20.645% | 1 | 19 | -3.325% |
| 2024-07-10 | 74.5000 | 79.9700 | 74.5000 | 79.9700 | +4.481% | 12 | 20 | -23.284% |
| 2024-07-09 | 80.6200 | 81.4500 | 76.1900 | 76.5400 | +0.539% | 6 | 10 | -19.846% |
| 2024-07-05 | 69.4800 | 76.1300 | 69.4800 | 76.1300 | +24.885% | 20 | 13 | -19.414% |
| 2024-07-01 | 60.9600 | 60.9600 | 60.9600 | 60.9600 | -21.342% | 3 | 6 | +0.640% |
| 2024-06-18 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | +28.099% | 1 | 3 | -20.839% |
| 2024-06-14 | 58.8500 | 60.5000 | 58.8500 | 60.5000 | +3.472% | 4 | 3 | +1.405% |
| 2024-06-12 | 58.4700 | 58.4700 | 58.4700 | 58.4700 | 0.000% | 1 | 1 | +4.926% |