ARM261218C00195000
ARM Dec 18 2026 195.00 Call
optionOPRA
EODOct 20, 2026
38.82USD-16.802%(-7.84)3Vol200OI
ARM261218C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 40.9000 | 40.9000 | 38.8200 | 38.8200 | -16.802% | 3 | 199 | 0.000% |
| 2026-10-19 | 46.6600 | 46.6600 | 46.6600 | 46.6600 | -22.684% | 2 | 199 | -16.802% |
| 2026-10-13 | 60.3500 | 60.3500 | 60.3500 | 60.3500 | -51.374% | 1 | 199 | -35.675% |
| 2026-09-24 | 125.3900 | 125.3900 | 124.0200 | 124.1100 | -13.137% | 6 | 199 | -68.721% |
| 2026-09-23 | 136.3000 | 143.3600 | 136.3000 | 142.8800 | +21.517% | 8 | 199 | -72.830% |
| 2026-09-21 | 117.5800 | 117.5800 | 117.5800 | 117.5800 | +93.229% | 1 | 200 | -66.984% |
| 2026-09-14 | 63.4100 | 63.6700 | 60.8500 | 60.8500 | -8.289% | 3 | 200 | -36.204% |
| 2026-08-28 | 66.4000 | 66.4000 | 66.3500 | 66.3500 | -0.256% | 2 | 201 | -41.492% |
| 2026-08-21 | 66.5200 | 66.5200 | 66.5200 | 66.5200 | -25.174% | 1 | 202 | -41.642% |
| 2026-08-12 | 88.9000 | 88.9000 | 88.9000 | 88.9000 | +16.621% | 1 | 203 | -56.333% |
| 2026-07-31 | 76.2300 | 76.2300 | 76.2300 | 76.2300 | +6.690% | 1 | 203 | -49.075% |
| 2026-07-30 | 71.6500 | 71.6500 | 70.8000 | 71.4500 | -19.220% | 26 | 200 | -45.668% |
| 2026-07-17 | 88.4500 | 88.4500 | 88.4500 | 88.4500 | -22.818% | 6 | 194 | -56.111% |
| 2026-07-15 | 114.6000 | 114.6500 | 114.6000 | 114.6000 | -29.564% | 5 | 194 | -66.126% |
| 2026-07-09 | 162.7000 | 162.7000 | 162.7000 | 162.7000 | -29.552% | 1 | 195 | -76.140% |
| 2026-06-22 | 230.9500 | 230.9500 | 230.9500 | 230.9500 | -12.783% | 1 | 196 | -83.191% |
| 2026-06-18 | 264.8000 | 264.8000 | 264.8000 | 264.8000 | +63.639% | 7 | 203 | -85.340% |
| 2026-06-11 | 161.8200 | 161.8200 | 161.8200 | 161.8200 | -30.099% | 1 | 203 | -76.010% |
| 2026-06-01 | 231.5000 | 231.5000 | 231.5000 | 231.5000 | +71.038% | 1 | 203 | -83.231% |
| 2026-05-22 | 137.0400 | 137.0400 | 135.3000 | 135.3500 | +11.813% | 3 | 204 | -71.319% |
| 2026-05-21 | 121.0500 | 121.0500 | 121.0500 | 121.0500 | +29.854% | 2 | 204 | -67.931% |
| 2026-05-20 | 93.2200 | 93.2200 | 93.2200 | 93.2200 | +73.271% | 1 | 203 | -58.357% |
| 2026-05-19 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -0.186% | 1 | 203 | -27.844% |
| 2026-05-18 | 51.2400 | 53.9000 | 51.2000 | 53.9000 | -3.561% | 3 | 203 | -27.978% |
| 2026-05-15 | 55.8200 | 55.8900 | 54.8700 | 55.8900 | -11.984% | 6 | 205 | -30.542% |
| 2026-05-14 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | +3.034% | 3 | 205 | -38.866% |
| 2026-05-13 | 61.6300 | 61.6300 | 61.6300 | 61.6300 | +26.110% | 1 | 204 | -37.011% |
| 2026-05-12 | 48.8700 | 48.8700 | 48.8700 | 48.8700 | -6.236% | 1 | 204 | -20.565% |
| 2026-05-11 | 52.1200 | 52.1200 | 52.1200 | 52.1200 | -9.357% | 1 | 204 | -25.518% |
| 2026-05-08 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +5.292% | 1 | 203 | -32.487% |
| 2026-05-07 | 59.1700 | 59.1700 | 54.6100 | 54.6100 | +6.245% | 3 | 204 | -28.914% |
| 2026-05-05 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | -10.546% | 2 | 204 | -24.475% |
| 2026-04-30 | 52.8900 | 57.4600 | 51.7600 | 57.4600 | +20.234% | 3 | 206 | -32.440% |
| 2026-04-29 | 49.2000 | 49.2000 | 47.7900 | 47.7900 | -20.483% | 2 | 205 | -18.770% |
| 2026-04-27 | 60.2700 | 60.2700 | 60.1000 | 60.1000 | -19.534% | 4 | 204 | -35.408% |
| 2026-04-24 | 69.5400 | 74.6900 | 63.2700 | 74.6900 | +49.231% | 13 | 204 | -48.025% |
| 2026-04-23 | 55.3000 | 55.3000 | 50.0500 | 50.0500 | +20.139% | 55 | 209 | -22.438% |
| 2026-04-22 | 39.9700 | 41.6600 | 39.4000 | 41.6600 | +44.402% | 4 | 262 | -6.817% |
| 2026-04-21 | 30.4500 | 31.0400 | 28.8000 | 28.8500 | +0.139% | 7 | 255 | +34.558% |
| 2026-04-20 | 25.3100 | 28.8100 | 25.3100 | 28.8100 | +55.730% | 73 | 255 | +34.745% |
| 2026-04-13 | 18.0000 | 18.5000 | 18.0000 | 18.5000 | +13.081% | 2 | 218 | +109.838% |
| 2026-04-10 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +2.250% | 1 | 218 | +137.286% |
| 2026-04-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.736% | 1 | 219 | +142.625% |
| 2026-04-02 | 16.5000 | 16.5000 | 16.4500 | 16.4500 | +6.335% | 128 | 133 | +135.988% |
| 2026-03-27 | 16.9000 | 16.9000 | 15.4700 | 15.4700 | -22.650% | 2 | 133 | +150.937% |
| 2026-03-25 | 18.1000 | 20.0000 | 18.1000 | 20.0000 | +90.476% | 3 | 134 | +94.100% |
| 2026-03-20 | 10.9400 | 10.9400 | 10.5000 | 10.5000 | +34.615% | 3 | 135 | +269.714% |
| 2026-03-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +52.941% | 8 | 132 | +397.692% |
| 2026-01-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -10.526% | 1 | 140 | +661.176% |
| 2026-01-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.946% | 1 | 141 | +581.053% |
| 2026-01-08 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -44.991% | 1 | 141 | +520.128% |
| 2025-12-15 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -7.102% | 5 | 141 | +241.125% |
| 2025-12-12 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -19.408% | 5 | 144 | +216.898% |
| 2025-11-21 | 16.3000 | 16.3000 | 14.7100 | 15.2000 | -38.211% | 8 | 139 | +155.395% |
| 2025-11-07 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -28.280% | 1 | 133 | +57.805% |
| 2025-10-30 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -10.514% | 1 | 133 | +13.178% |
| 2025-10-29 | 38.3200 | 38.3300 | 38.3200 | 38.3300 | +9.828% | 50 | 132 | +1.278% |
| 2025-10-24 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -4.905% | 1 | 83 | +11.232% |
| 2025-10-21 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +24.491% | 1 | 83 | +5.777% |
| 2025-10-08 | 29.4800 | 29.4800 | 29.4800 | 29.4800 | +32.494% | 1 | 84 | +31.682% |
| 2025-09-16 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +7.074% | 1 | 83 | +74.472% |
| 2025-09-10 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | +25.559% | 1 | 83 | +86.814% |
| 2025-08-08 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -12.711% | 1 | 84 | +134.562% |
| 2025-08-04 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | +3.607% | 1 | 85 | +104.747% |
| 2025-08-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -7.482% | 1 | 84 | +112.131% |
| 2025-07-31 | 19.5800 | 19.7800 | 19.5800 | 19.7800 | -34.676% | 4 | 84 | +96.259% |
| 2025-07-25 | 30.2800 | 30.2800 | 30.2800 | 30.2800 | -3.475% | 3 | 88 | +28.203% |
| 2025-07-21 | 31.3700 | 31.3700 | 31.3700 | 31.3700 | +37.769% | 2 | 85 | +23.749% |
| 2025-07-14 | 21.4300 | 22.7700 | 21.4300 | 22.7700 | -8.185% | 8 | 87 | +70.487% |
| 2025-07-08 | 25.2800 | 25.2800 | 24.8000 | 24.8000 | -26.908% | 7 | 93 | +56.532% |
| 2025-06-24 | 33.9300 | 33.9300 | 33.9300 | 33.9300 | +17.772% | 1 | 86 | +14.412% |
| 2025-06-18 | 28.8100 | 28.8100 | 28.8100 | 28.8100 | +8.922% | 1 | 84 | +34.745% |
| 2025-06-16 | 26.3000 | 26.4500 | 26.3000 | 26.4500 | +12.219% | 2 | 84 | +46.767% |
| 2025-05-16 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | +174.070% | 6 | 84 | +64.701% |
| 2025-04-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.972% | 3 | 87 | +351.395% |
| 2025-04-07 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.837% | 2 | 90 | +328.950% |
| 2025-04-04 | 9.5000 | 9.5100 | 9.5000 | 9.5100 | -19.407% | 10 | 92 | +308.202% |
| 2025-04-03 | 12.5800 | 12.5800 | 11.8000 | 11.8000 | -20.054% | 6 | 95 | +228.983% |
| 2025-03-28 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -31.887% | 8 | 89 | +163.008% |
| 2025-03-24 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +10.561% | 1 | 85 | +79.142% |
| 2025-03-20 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -12.500% | 1 | 86 | +98.061% |
| 2025-03-05 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -10.650% | 1 | 85 | +73.304% |
| 2025-02-28 | 25.0700 | 25.0700 | 25.0700 | 25.0700 | -8.570% | 12 | 84 | +54.846% |
| 2025-02-25 | 27.4200 | 27.4200 | 27.4200 | 27.4200 | -33.285% | 41 | 131 | +41.575% |
| 2025-02-18 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -6.591% | 1 | 131 | -5.547% |
| 2025-02-13 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -17.293% | 1 | 131 | -11.773% |
| 2025-02-05 | 51.1000 | 53.4500 | 51.1000 | 53.2000 | +25.029% | 4 | 130 | -27.030% |
| 2025-02-03 | 42.4500 | 42.5500 | 42.4000 | 42.5500 | +15.782% | 4 | 134 | -8.766% |
| 2025-01-29 | 36.9000 | 36.9000 | 36.7500 | 36.7500 | -24.923% | 2 | 134 | +5.633% |
| 2025-01-23 | 48.9500 | 48.9500 | 48.9500 | 48.9500 | -13.972% | 2 | 134 | -20.695% |
| 2025-01-22 | 60.2900 | 62.0000 | 56.8500 | 56.9000 | +42.428% | 9 | 136 | -31.775% |
| 2025-01-17 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | +17.673% | 2 | 142 | -2.829% |
| 2025-01-14 | 34.0000 | 34.0000 | 33.9500 | 33.9500 | -16.069% | 2 | 142 | +14.345% |
| 2025-01-06 | 36.1300 | 40.4500 | 36.1200 | 40.4500 | +55.877% | 18 | 142 | -4.030% |
| 2024-12-31 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -12.331% | 2 | 127 | +49.595% |
| 2024-12-26 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -5.522% | 5 | 127 | +31.149% |
| 2024-12-20 | 31.3500 | 31.3500 | 31.3300 | 31.3300 | -20.684% | 38 | 122 | +23.907% |
| 2024-12-12 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +14.993% | 1 | 95 | -1.722% |
| 2024-12-09 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | -0.866% | 1 | 94 | +13.013% |
| 2024-12-05 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | -30.907% | 9 | 93 | +12.035% |
| 2024-10-16 | 50.3000 | 50.3000 | 50.1500 | 50.1500 | +11.420% | 64 | 85 | -22.592% |
| 2024-09-30 | 44.9500 | 45.0100 | 44.9500 | 45.0100 | +1.511% | 2 | 21 | -13.752% |
| 2024-09-16 | 45.2200 | 45.2200 | 44.1200 | 44.3400 | -0.561% | 6 | 22 | -12.449% |
| 2024-09-12 | 44.5900 | 44.5900 | 44.5900 | 44.5900 | +62.145% | 2 | 16 | -12.940% |
| 2024-08-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -7.000% | 1 | 14 | +41.164% |
| 2024-08-02 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | -7.304% | 2 | 13 | +31.282% |
| 2024-08-01 | 37.4000 | 37.4000 | 31.9000 | 31.9000 | -19.077% | 6 | 13 | +21.693% |
| 2024-07-30 | 42.8500 | 42.8500 | 39.4200 | 39.4200 | -15.317% | 5 | 10 | -1.522% |
| 2024-07-29 | 44.5500 | 46.6500 | 44.5500 | 46.5500 | -13.218% | 4 | 10 | -16.606% |
| 2024-07-26 | 53.6400 | 53.6400 | 53.6400 | 53.6400 | -22.328% | 2 | 6 | -27.629% |
| 2024-07-11 | 69.0600 | 69.0600 | 69.0600 | 69.0600 | -11.462% | 1 | 6 | -43.788% |
| 2024-07-09 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +26.254% | 2 | 5 | -50.231% |
| 2024-07-02 | 61.7800 | 61.7800 | 61.7800 | 61.7800 | +2.967% | 1 | 3 | -37.164% |
| 2024-06-25 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +6.667% | 1 | 2 | -35.300% |
| 2024-06-24 | 56.2500 | 56.2500 | 56.2500 | 56.2500 | -17.883% | 1 | 2 | -30.987% |
| 2024-06-20 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | 0.000% | 1 | 1 | -43.328% |