Dark

ARM20261218C190
ARM Dec 18 2026 190.00 Call (ARM261218C00190000)
option OPRA

EOD

Aug 18, 2026

78.10-20.306%(-19.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	78.1000	78.1000	78.1000	78.1000	-20.306%	1	192	0.000%
2026-08-17	100.2900	102.0000	98.0000	98.0000	-2.000%	3	191	-20.306%
2026-08-14	100.0000	100.0000	100.0000	100.0000	-4.762%	1	191	-21.900%
2026-08-13	105.0000	105.0000	105.0000	105.0000	+13.452%	1	191	-25.619%
2026-08-12	92.5500	92.5500	92.5500	92.5500	-3.594%	1	191	-15.613%
2026-08-10	96.0000	96.0000	96.0000	96.0000	-11.748%	1	191	-18.646%
2026-08-07	108.7800	108.7800	108.7800	108.7800	+0.909%	1	192	-28.204%
2026-08-05	107.8000	107.8000	107.8000	107.8000	-3.075%	1	193	-27.551%
2026-08-04	86.5500	111.2200	86.5500	111.2200	+72.702%	7	193	-29.779%
2026-08-03	64.4000	64.4000	64.4000	64.4000	-12.737%	15	198	+21.273%
2026-07-30	74.4500	74.4500	73.8000	73.8000	-36.104%	11	203	+5.827%
2026-07-15	115.5000	115.5000	115.5000	115.5000	-1.702%	1	201	-32.381%
2026-07-14	117.5000	117.5000	117.5000	117.5000	-29.046%	1	201	-33.532%
2026-06-11	165.6000	165.6000	165.6000	165.6000	+20.938%	1	201	-52.838%
2026-06-09	163.3900	163.3900	136.9300	136.9300	-10.092%	2	201	-42.964%
2026-05-26	152.3000	152.3000	152.3000	152.3000	+61.935%	1	201	-48.720%
2026-05-20	96.2200	96.2200	94.0500	94.0500	+63.168%	2	202	-16.959%
2026-05-15	57.6400	57.6400	57.6400	57.6400	-3.693%	1	201	+35.496%
2026-05-07	63.7800	63.7800	59.8500	59.8500	-21.042%	3	201	+30.493%
2026-05-06	76.8700	76.8700	75.8000	75.8000	+36.282%	2	202	+3.034%
2026-05-05	55.3400	55.6200	55.3400	55.6200	-8.745%	4	203	+40.417%
2026-05-01	60.9500	60.9500	60.9500	60.9500	+20.693%	1	208	+28.138%
2026-04-29	50.5000	50.5000	50.5000	50.5000	-6.186%	1	208	+54.653%
2026-04-28	53.8300	53.8300	53.8300	53.8300	-14.023%	1	209	+45.086%
2026-04-27	71.9300	71.9300	62.0000	62.6100	-18.752%	7	208	+24.740%
2026-04-24	77.0300	77.0600	77.0300	77.0600	+46.669%	3	212	+1.350%
2026-04-23	55.4700	56.2100	52.5400	52.5400	+20.119%	60	214	+48.649%
2026-04-22	36.3000	45.1500	34.1600	43.7400	+41.142%	14	214	+78.555%
2026-04-21	31.5800	32.8900	30.9900	30.9900	+2.142%	7	211	+152.017%
2026-04-20	24.9000	30.4200	24.9000	30.3400	+31.627%	89	211	+157.416%
2026-04-16	23.6800	23.6800	23.0500	23.0500	+2.948%	11	227	+238.829%
2026-04-14	21.5800	22.3900	21.5800	22.3900	+5.913%	2	237	+248.816%
2026-04-10	21.1400	21.1400	21.1400	21.1400	+25.833%	3	235	+269.442%
2026-04-08	16.9500	16.9500	16.8000	16.8000	-3.559%	2	233	+364.881%
2026-04-02	17.2300	17.4200	17.2300	17.4200	-11.032%	11	222	+348.335%
2026-04-01	21.4000	21.4000	19.5800	19.5800	+12.529%	40	222	+298.876%
2026-03-31	16.9900	17.4000	16.9900	17.4000	+33.846%	4	238	+348.851%
2026-03-30	13.5800	13.5800	13.0000	13.0000	-45.833%	61	236	+500.769%
2026-03-26	24.0000	24.0000	24.0000	24.0000	+8.011%	51	287	+225.417%
2026-03-25	17.3700	22.2200	17.3700	22.2200	+84.398%	53	238	+251.485%
2026-03-20	12.0500	12.0500	12.0500	12.0500	+67.361%	5	205	+548.133%
2026-03-16	7.2000	7.2000	7.2000	7.2000	-15.294%	1	204	+984.722%
2026-03-04	8.5000	8.5000	8.5000	8.5000	-7.609%	40	211	+818.824%
2026-02-27	9.2000	9.2000	9.2000	9.2000	-6.122%	1	211	+748.913%
2026-02-20	10.1000	10.1000	9.7000	9.8000	+8.889%	208	211	+696.939%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+39.752%	1	93	+767.778%
2026-02-05	5.0000	6.4400	5.0000	6.4400	+10.085%	11	92	+1,112.733%
2026-01-30	5.8500	5.8500	5.8500	5.8500	-19.310%	1	103	+1,235.043%
2026-01-21	7.4000	8.0000	7.2500	7.2500	+42.157%	14	103	+977.241%
2026-01-13	5.7000	5.7000	5.1000	5.1000	-24.444%	3	96	+1,431.373%
2026-01-09	6.7500	6.7500	6.7500	6.7500	-10.596%	10	98	+1,057.037%
2026-01-06	7.9700	7.9700	7.5500	7.5500	-0.658%	8	88	+934.437%
2026-01-05	9.3000	9.3000	7.6000	7.6000	+2.013%	3	88	+927.632%
2026-01-02	6.8700	7.4500	6.8700	7.4500	+25.845%	9	89	+948.322%
2025-12-31	5.9200	5.9200	5.9200	5.9200	-2.471%	1	86	+1,219.257%
2025-12-29	6.3000	6.3000	6.0500	6.0700	-3.956%	4	86	+1,186.656%
2025-12-24	6.3200	6.3200	6.3200	6.3200	-7.059%	1	84	+1,135.759%
2025-12-23	7.0000	7.0000	6.8000	6.8000	-4.895%	2	84	+1,048.529%
2025-12-22	7.1500	7.1500	7.1500	7.1500	-2.055%	1	82	+992.308%
2025-12-17	7.3000	7.3000	7.3000	7.3000	-27.000%	1	82	+969.863%
2025-12-16	10.0000	10.0000	10.0000	10.0000	-10.714%	18	82	+681.000%
2025-12-15	11.7000	11.7000	11.2000	11.2000	-36.182%	28	91	+597.321%
2025-12-10	17.5500	17.5500	17.5500	17.5500	+5.723%	1	73	+345.014%
2025-12-08	16.1500	16.6000	16.1500	16.6000	+1.966%	7	73	+370.482%
2025-12-03	16.2800	16.2800	16.2800	16.2800	+1.686%	1	71	+379.730%
2025-12-02	16.0100	16.0100	16.0100	16.0100	+1.329%	1	70	+387.820%
2025-11-28	15.8000	15.8000	15.8000	15.8000	+6.757%	10	70	+394.304%
2025-11-25	14.8000	14.8000	14.8000	14.8000	-17.318%	10	61	+427.703%
2025-11-20	17.9000	17.9000	17.9000	17.9000	-5.591%	10	70	+336.313%
2025-11-18	18.8000	18.9600	18.8000	18.9600	-20.336%	6	60	+311.920%
2025-11-11	23.8000	23.8000	23.8000	23.8000	-1.449%	1	65	+228.151%
2025-11-07	24.1000	24.1500	24.1000	24.1500	-15.854%	2	65	+223.395%
2025-11-06	28.7000	28.7000	28.7000	28.7000	-23.670%	1	64	+172.125%
2025-10-31	37.6300	37.6300	37.6000	37.6000	-11.799%	5	64	+107.713%
2025-10-27	42.6300	42.6300	42.6300	42.6300	+11.364%	1	60	+83.204%
2025-10-24	38.2800	38.2800	38.2800	38.2800	-3.284%	1	60	+104.023%
2025-10-13	40.7800	40.7800	39.5800	39.5800	+9.337%	3	60	+97.322%
2025-10-10	36.7900	37.1500	36.0000	36.2000	+23.845%	11	59	+115.746%
2025-10-07	29.2300	29.2300	29.2300	29.2300	+51.059%	1	51	+167.191%
2025-09-23	19.3500	19.3500	19.3500	19.3500	-17.024%	1	51	+303.618%
2025-09-16	23.3200	23.3200	23.3200	23.3200	+0.734%	1	50	+234.906%
2025-09-10	23.1500	23.1500	23.1500	23.1500	+67.754%	1	49	+237.365%
2025-08-20	14.1000	14.1000	13.8000	13.8000	-14.072%	7	49	+465.942%
2025-08-19	16.0600	16.0600	16.0600	16.0600	-23.560%	1	55	+386.301%
2025-07-31	21.0900	21.0900	21.0100	21.0100	-37.096%	7	56	+271.728%
2025-07-21	32.4500	33.4000	32.4500	33.4000	+25.848%	2	49	+133.832%
2025-07-07	26.5400	26.5400	26.5400	26.5400	-29.302%	11	49	+194.273%
2025-06-27	37.3000	37.5400	37.3000	37.5400	+2.400%	6	54	+108.045%
2025-06-25	36.6600	36.6600	36.6600	36.6600	+17.689%	10	49	+113.039%
2025-06-17	30.9500	31.1500	30.9500	31.1500	+193.868%	2	39	+150.722%
2025-04-22	10.6000	10.6000	10.6000	10.6000	+5.159%	1	39	+636.792%
2025-04-04	10.0800	10.0800	10.0800	10.0800	-45.366%	2	38	+674.802%
2025-03-13	18.4500	18.4500	18.4500	18.4500	-55.000%	1	38	+323.306%
2025-02-18	41.0000	41.0000	41.0000	41.0000	-13.062%	1	38	+90.488%
2025-02-13	47.1600	47.1600	47.1600	47.1600	-3.853%	1	38	+65.606%
2025-02-07	49.0500	49.0500	49.0500	49.0500	-3.159%	2	38	+59.225%
2025-02-05	50.8000	50.8000	50.6500	50.6500	+10.832%	2	37	+54.195%
2025-01-31	45.7000	45.7000	45.7000	45.7000	+19.477%	4	37	+70.897%
2025-01-29	38.1500	38.2500	38.1500	38.2500	-34.165%	2	37	+104.183%
2025-01-22	57.6000	58.1500	57.6000	58.1000	+64.589%	4	37	+34.423%
2025-01-14	35.3000	35.3000	35.3000	35.3000	+10.140%	2	39	+121.246%
2025-01-03	32.0000	32.0500	32.0000	32.0500	+5.082%	62	39	+143.682%
2024-12-26	30.5000	30.5000	30.5000	30.5000	+5.172%	5	13	+156.066%
2024-12-23	29.0000	29.0000	29.0000	29.0000	-21.622%	1	13	+169.310%
2024-12-18	37.0000	37.0000	37.0000	37.0000	-13.247%	1	14	+111.081%
2024-11-06	43.5000	43.5000	42.6500	42.6500	+0.377%	2	15	+83.118%
2024-11-04	42.4900	42.4900	42.4900	42.4900	-4.752%	1	17	+83.808%
2024-11-01	45.7400	45.7400	44.6100	44.6100	-3.504%	4	18	+75.073%
2024-10-23	46.2300	46.2300	46.2300	46.2300	+11.344%	1	18	+68.938%
2024-10-02	41.5200	41.5200	41.5200	41.5200	-14.108%	1	18	+88.102%
2024-09-25	48.3400	48.3400	48.3400	48.3400	+32.438%	1	19	+61.564%
2024-09-09	36.5000	36.5000	36.5000	36.5000	+14.063%	1	18	+113.973%
2024-09-06	34.1000	34.1000	32.0000	32.0000	-8.178%	6	17	+144.063%
2024-09-04	34.8500	34.8500	34.8500	34.8500	-13.844%	2	16	+124.103%
2024-08-16	40.4500	40.4500	40.4500	40.4500	+2.250%	2	14	+93.078%
2024-08-14	39.5600	39.5600	39.5600	39.5600	+6.545%	1	13	+97.422%
2024-08-13	36.9100	37.1300	36.9100	37.1300	+12.686%	6	13	+110.342%
2024-08-06	32.9500	32.9500	32.9500	32.9500	+43.323%	1	13	+137.026%
2024-08-05	22.9900	22.9900	22.9900	22.9900	-22.384%	10	13	+239.713%
2024-08-02	29.0000	29.6700	29.0000	29.6200	-9.695%	14	23	+163.673%
2024-08-01	38.3500	38.6000	32.8000	32.8000	-27.626%	5	27	+138.110%
2024-07-31	45.2000	45.3200	45.2000	45.3200	+17.106%	5	26	+72.330%
2024-07-30	42.0000	42.0000	38.7000	38.7000	-24.561%	2	22	+101.809%
2024-07-26	51.3000	51.3000	51.3000	51.3000	-16.585%	1	21	+52.242%
2024-07-22	64.3000	64.3000	61.4600	61.5000	-1.820%	8	21	+26.992%
2024-07-19	62.6400	62.6400	62.6400	62.6400	-1.292%	2	19	+24.681%
2024-07-17	63.4600	63.4600	63.4600	63.4600	-20.645%	1	19	+23.070%
2024-07-10	74.5000	79.9700	74.5000	79.9700	+4.481%	12	20	-2.338%
2024-07-09	80.6200	81.4500	76.1900	76.5400	+0.539%	6	10	+2.038%
2024-07-05	69.4800	76.1300	69.4800	76.1300	+24.885%	20	13	+2.588%
2024-07-01	60.9600	60.9600	60.9600	60.9600	-21.342%	3	6	+28.117%
2024-06-18	77.5000	77.5000	77.5000	77.5000	+28.099%	1	3	+0.774%
2024-06-14	58.8500	60.5000	58.8500	60.5000	+3.472%	4	3	+29.091%
2024-06-12	58.4700	58.4700	58.4700	58.4700	0.000%	1	1	+33.573%

.dark-mode .RPpW6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPpW6W{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C190ARM Dec 18 2026 190.00 Call (ARM261218C00190000)option OPRA

ARM20261218C190
ARM Dec 18 2026 190.00 Call (ARM261218C00190000)
option OPRA