Dark

ARM20261218C220
ARM Dec 18 2026 220.00 Call (ARM261218C00220000)
option OPRA

EOD

Aug 17, 2026

78.15-1.463%(-1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	78.1500	78.1500	78.1500	78.1500	-1.463%	1	246	0.000%
2026-08-14	79.3100	79.3100	79.3100	79.3100	-17.074%	10	246	-1.463%
2026-08-06	87.9000	96.3000	87.9000	95.6400	+3.821%	18	256	-18.287%
2026-08-04	90.0000	92.1200	90.0000	92.1200	+78.874%	2	256	-15.165%
2026-08-03	51.5000	51.5000	51.5000	51.5000	-26.534%	1	257	+51.748%
2026-07-31	70.1000	70.1000	70.1000	70.1000	+17.637%	1	257	+11.484%
2026-07-30	59.5900	59.5900	59.5900	59.5900	+1.863%	1	257	+31.146%
2026-07-29	55.2300	58.5000	55.2300	58.5000	-11.631%	2	258	+33.590%
2026-07-28	68.2700	68.2700	66.2000	66.2000	-30.898%	11	258	+18.051%
2026-07-23	95.8000	95.8000	95.8000	95.8000	-8.281%	5	248	-18.424%
2026-07-21	104.4500	104.4500	104.4500	104.4500	+15.914%	1	249	-25.180%
2026-07-20	90.1100	90.1100	90.1100	90.1100	+2.421%	1	250	-13.273%
2026-07-17	87.9800	87.9800	87.9800	87.9800	+9.292%	1	250	-11.173%
2026-07-16	81.0000	81.0000	80.5000	80.5000	-10.556%	2	249	-2.919%
2026-07-15	93.7000	93.7000	88.0000	90.0000	-10.741%	5	249	-13.167%
2026-07-14	101.3400	105.7300	100.7000	100.8300	-31.085%	5	251	-22.493%
2026-07-09	146.3100	146.3100	146.3100	146.3100	+25.480%	1	252	-46.586%
2026-07-07	116.6000	116.6000	116.6000	116.6000	-18.055%	3	252	-32.976%
2026-07-06	142.2900	142.2900	142.2900	142.2900	+12.438%	1	252	-45.077%
2026-07-02	126.5500	126.5500	126.5500	126.5500	-14.597%	1	252	-38.246%
2026-07-01	148.1800	148.1800	148.1800	148.1800	-10.842%	1	252	-47.260%
2026-06-25	161.3400	166.2000	161.3400	166.2000	+4.135%	6	251	-52.978%
2026-06-24	159.6000	159.6000	159.6000	159.6000	-28.543%	1	251	-51.034%
2026-06-22	223.3500	223.3500	223.3500	223.3500	-10.689%	1	252	-65.010%
2026-06-18	250.1600	250.1600	248.6100	250.0800	+15.468%	7	246	-68.750%
2026-06-15	189.1000	216.5800	189.1000	216.5800	+13.989%	3	246	-63.916%
2026-06-12	190.0000	190.0000	190.0000	190.0000	+37.432%	1	244	-58.868%
2026-06-11	138.2500	138.2500	138.2500	138.2500	-2.641%	1	245	-43.472%
2026-06-10	142.0000	142.0000	142.0000	142.0000	+18.235%	1	245	-44.965%
2026-06-09	137.0000	137.0000	120.1000	120.1000	-38.958%	4	245	-34.929%
2026-06-04	196.7500	196.7500	196.7500	196.7500	+8.702%	1	248	-60.280%
2026-06-03	181.0000	181.0000	181.0000	181.0000	-15.421%	1	249	-56.823%
2026-06-02	214.0000	214.0000	214.0000	214.0000	-6.526%	10	249	-63.481%
2026-06-01	204.0000	228.9400	199.0000	228.9400	+42.927%	12	249	-65.864%
2026-05-29	160.1800	160.1800	160.1800	160.1800	+9.025%	1	248	-51.211%
2026-05-28	131.2000	156.8800	131.2000	146.9200	+22.535%	67	248	-46.808%
2026-05-27	120.3300	120.3300	118.9900	119.9000	-9.755%	3	286	-34.821%
2026-05-26	130.7200	134.0000	119.0700	132.8600	+11.694%	63	288	-41.179%
2026-05-22	108.0000	126.0500	108.0000	118.9500	+8.136%	7	311	-34.300%
2026-05-21	100.0000	110.0000	100.0000	110.0000	+45.445%	6	313	-28.955%
2026-05-20	62.0000	79.9100	62.0000	75.6300	+40.498%	36	313	+3.332%
2026-05-19	54.0000	54.0000	53.8300	53.8300	+15.888%	4	324	+45.179%
2026-05-18	42.5000	46.4500	42.5000	46.4500	+5.809%	7	324	+68.245%
2026-05-15	47.4000	47.4000	43.4000	43.9000	-17.621%	35	324	+78.018%
2026-05-14	47.6900	53.2900	47.6900	53.2900	+7.267%	17	319	+46.650%
2026-05-13	43.9000	50.3100	43.9000	49.6800	+28.705%	9	321	+57.307%
2026-05-12	43.3500	43.3500	38.6000	38.6000	-11.872%	4	321	+102.461%
2026-05-11	41.8500	46.1000	41.8500	43.8000	-4.948%	6	321	+78.425%
2026-05-08	44.6200	46.1200	44.6200	46.0800	+5.038%	18	320	+69.596%
2026-05-07	49.4500	53.9600	43.8700	43.8700	-29.515%	25	306	+78.140%
2026-05-06	55.2500	64.0000	53.1400	62.2400	+45.557%	41	309	+25.562%
2026-05-05	46.0000	46.0000	42.7600	42.7600	+6.900%	6	323	+82.764%
2026-05-04	42.0000	42.0000	40.0000	40.0000	-16.353%	9	323	+95.375%
2026-05-01	47.0000	48.4000	46.4000	47.8200	+0.674%	20	317	+63.425%
2026-04-30	45.0000	47.5000	45.0000	47.5000	+20.865%	2	317	+64.526%
2026-04-29	38.0000	39.3000	38.0000	39.3000	-0.506%	4	317	+98.855%
2026-04-28	41.6400	41.6400	37.9500	39.5000	-21.315%	86	315	+97.848%
2026-04-27	52.5700	52.5700	48.0400	50.2000	-17.745%	17	344	+55.677%
2026-04-24	59.0200	62.3500	57.1700	61.0300	+46.707%	16	340	+28.052%
2026-04-23	36.3500	44.2500	35.7000	41.6000	+25.452%	184	339	+87.861%
2026-04-22	25.0000	33.4600	25.0000	33.1600	+51.002%	78	242	+135.676%
2026-04-21	24.3000	24.3000	21.8500	21.9600	+1.997%	4	175	+255.874%
2026-04-20	19.8000	21.5300	19.7000	21.5300	+55.451%	47	175	+262.982%
2026-04-15	14.0500	14.2000	13.8500	13.8500	-8.399%	30	134	+464.260%
2026-04-14	15.2000	15.2000	15.1200	15.1200	+14.113%	2	120	+416.865%
2026-04-13	13.4100	13.4100	13.2500	13.2500	+13.734%	3	119	+489.811%
2026-04-02	11.6500	11.6500	11.6500	11.6500	-13.060%	1	119	+570.815%
2026-04-01	13.8500	13.8500	12.9200	13.4000	+63.415%	3	119	+483.209%
2026-03-31	8.2000	8.2000	8.2000	8.2000	-7.135%	1	120	+853.049%
2026-03-30	8.8300	8.8300	8.8300	8.8300	-45.895%	10	120	+785.051%
2026-03-26	16.1500	16.3800	16.1500	16.3200	+4.615%	3	127	+378.860%
2026-03-25	10.1000	17.4000	10.1000	15.6000	+108.000%	34	127	+400.962%
2026-03-24	7.5000	7.5000	7.5000	7.5000	+4.603%	10	101	+942.000%
2026-03-23	7.1700	7.1700	7.1700	7.1700	+19.500%	1	91	+989.958%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+18.812%	5	90	+1,202.500%
2026-01-02	5.0500	5.0500	5.0500	5.0500	-56.163%	1	85	+1,447.525%
2025-12-03	11.5200	11.5200	11.5200	11.5200	+11.304%	1	85	+578.385%
2025-11-25	10.3500	10.3500	10.3500	10.3500	-23.333%	1	86	+655.072%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-6.897%	10	87	+478.889%
2025-11-14	14.5000	14.5000	14.5000	14.5000	-32.683%	10	87	+438.966%
2025-11-10	21.5400	21.5400	21.5400	21.5400	-11.866%	1	87	+262.813%
2025-11-04	24.4400	24.4400	24.4400	24.4400	-14.095%	1	86	+219.763%
2025-10-15	28.4500	28.4500	28.4500	28.4500	-12.757%	6	87	+174.692%
2025-10-14	30.7600	32.6100	30.7600	32.6100	+162.984%	2	87	+139.650%
2025-09-29	12.4000	12.4000	12.4000	12.4000	-2.745%	11	86	+530.242%
2025-09-22	12.7400	12.7500	12.7400	12.7500	+15.280%	4	97	+512.941%
2025-09-08	11.0600	11.0600	11.0600	11.0600	-13.255%	1	97	+606.600%
2025-08-28	12.7500	12.7500	12.7500	12.7500	+6.250%	11	97	+512.941%
2025-08-07	12.0000	12.0000	12.0000	12.0000	-21.053%	3	97	+551.250%
2025-07-31	14.7300	15.2000	14.7300	15.2000	-48.387%	2	100	+414.145%
2025-06-30	29.4500	29.4500	29.4500	29.4500	+3.697%	1	102	+165.365%
2025-06-27	28.1400	28.6500	28.1400	28.4000	+22.414%	3	102	+175.176%
2025-06-23	23.1000	23.2000	23.1000	23.2000	+52.632%	2	99	+236.853%
2025-05-05	14.7500	15.2000	14.7100	15.2000	+61.702%	4	99	+414.145%
2025-04-23	9.4000	9.4000	9.4000	9.4000	+19.745%	1	99	+731.383%
2025-04-08	7.8500	7.8500	7.8500	7.8500	+19.847%	2	99	+895.541%
2025-04-04	6.8500	6.8500	6.5500	6.5500	-22.941%	4	101	+1,093.130%
2025-04-03	10.2900	10.2900	8.5000	8.5000	-26.151%	8	101	+819.412%
2025-04-01	11.5100	11.5100	11.5100	11.5100	-31.284%	2	96	+578.975%
2025-03-25	16.6500	16.7500	16.6500	16.7500	+9.908%	3	96	+366.567%
2025-03-21	15.2400	15.2400	15.2400	15.2400	+9.247%	6	93	+412.795%
2025-03-13	13.9500	13.9500	13.9500	13.9500	-10.000%	1	90	+460.215%
2025-03-10	15.3800	15.5000	15.3000	15.5000	-19.144%	8	90	+404.194%
2025-03-07	16.6900	19.1700	16.6900	19.1700	+12.765%	24	94	+307.668%
2025-03-04	17.0000	17.0000	17.0000	17.0000	-12.145%	4	100	+359.706%
2025-03-03	19.3500	19.3500	19.3500	19.3500	-24.854%	2	100	+303.876%
2025-02-24	25.7500	25.7500	25.7500	25.7500	-15.629%	1	100	+203.495%
2025-02-21	30.5200	30.5200	30.5200	30.5200	-6.380%	2	100	+156.062%
2025-02-20	32.6000	32.6000	32.6000	32.6000	-17.259%	1	100	+139.724%
2025-02-13	39.4000	39.4000	39.4000	39.4000	+17.192%	5	102	+98.350%
2025-02-12	33.6200	33.6200	33.6200	33.6200	-3.446%	3	102	+132.451%
2025-02-11	37.0900	38.1900	34.7900	34.8200	-7.023%	36	102	+124.440%
2025-02-10	36.4800	37.7600	36.4800	37.4500	-4.707%	10	113	+108.678%
2025-02-07	39.3000	39.3000	39.3000	39.3000	-7.420%	2	116	+98.855%
2025-02-06	37.6000	42.4500	37.6000	42.4500	-4.176%	12	115	+84.099%
2025-02-05	40.3700	44.6500	40.1600	44.3000	+11.531%	11	106	+76.411%
2025-02-04	36.3900	39.7200	36.3900	39.7200	+7.671%	15	95	+96.752%
2025-01-31	36.5800	39.1700	36.4200	36.8900	+7.488%	26	80	+111.846%
2025-01-30	33.5600	34.9000	33.5200	34.3200	-16.699%	13	67	+127.710%
2025-01-23	41.2000	41.2000	41.2000	41.2000	-18.010%	1	60	+89.684%
2025-01-22	52.4400	52.4400	50.2500	50.2500	+50.765%	21	60	+55.522%
2025-01-17	33.3300	33.3300	33.3300	33.3300	+15.930%	2	39	+134.473%
2025-01-14	28.7000	28.7500	28.7000	28.7500	+27.494%	2	39	+171.826%
2024-12-30	22.6500	22.6500	22.5500	22.5500	-5.451%	2	39	+246.563%
2024-12-27	23.8500	23.8500	23.8500	23.8500	-20.367%	2	39	+227.673%
2024-12-11	29.9500	29.9500	29.9500	29.9500	+2.393%	18	38	+160.935%
2024-12-05	29.2500	29.2500	29.2500	29.2500	-6.550%	1	21	+167.179%
2024-12-02	30.2500	31.3000	30.2500	31.3000	+13.324%	3	20	+149.681%
2024-11-27	27.6200	27.6200	27.6200	27.6200	-22.676%	1	18	+182.947%
2024-10-24	35.7200	35.7200	35.7200	35.7200	-9.638%	1	18	+118.785%
2024-10-23	39.5300	39.5300	39.5300	39.5300	+0.560%	1	18	+97.698%
2024-09-30	39.3400	39.3400	39.3100	39.3100	+0.153%	2	18	+98.804%
2024-09-12	39.6100	39.6100	39.2500	39.2500	+0.641%	4	18	+99.108%
2024-09-11	37.0000	39.0000	37.0000	39.0000	+26.747%	4	17	+100.385%
2024-08-28	30.7700	30.7700	30.7700	30.7700	-7.598%	1	13	+153.981%
2024-08-26	33.3500	33.3500	33.3000	33.3000	-6.853%	2	13	+134.685%
2024-08-23	35.7000	35.7500	35.7000	35.7500	+5.302%	4	13	+118.601%
2024-08-21	33.8000	33.9500	33.8000	33.9500	+4.301%	2	13	+130.191%
2024-08-14	32.5500	32.5500	32.5500	32.5500	+7.213%	1	13	+140.092%
2024-08-09	30.3600	30.3600	30.3600	30.3600	+5.969%	2	12	+157.411%
2024-08-06	28.4500	28.6500	28.4500	28.6500	+13.555%	2	11	+172.775%
2024-08-05	21.9000	25.2300	21.9000	25.2300	+2.812%	2	11	+209.750%
2024-08-02	24.5400	24.5400	24.5400	24.5400	-16.814%	1	10	+218.460%
2024-08-01	30.6700	30.6700	29.3500	29.5000	-17.964%	9	10	+164.915%
2024-07-30	37.1500	37.1500	35.9600	35.9600	-18.826%	2	14	+117.325%
2024-07-26	45.4500	45.4500	44.3000	44.3000	-14.890%	5	14	+76.411%
2024-07-24	52.1500	52.1500	52.0500	52.0500	-2.619%	2	14	+50.144%
2024-07-18	52.7800	53.4500	52.7800	53.4500	-0.373%	2	14	+46.211%
2024-07-17	57.9500	57.9500	53.6500	53.6500	-19.226%	2	15	+45.666%
2024-07-12	66.3600	66.4200	66.3600	66.4200	-0.195%	2	17	+17.660%
2024-07-11	66.5500	66.5500	66.5500	66.5500	-5.132%	4	19	+17.431%
2024-07-10	70.9500	70.9500	70.1500	70.1500	+0.358%	2	23	+11.404%
2024-07-08	69.9000	69.9000	69.9000	69.9000	+2.268%	4	23	+11.803%
2024-07-05	65.7000	68.3500	65.7000	68.3500	+25.666%	18	19	+14.338%
2024-07-01	54.3900	54.3900	54.3900	54.3900	-6.707%	5	15	+43.685%
2024-06-26	58.3000	58.3000	58.3000	58.3000	+14.023%	10	10	+34.048%
2024-06-25	50.9100	51.1300	50.9000	51.1300	+0.650%	3	15	+52.846%
2024-06-24	53.8500	53.8500	50.7300	50.8000	-8.699%	3	15	+53.839%
2024-06-21	55.6400	55.6400	55.6400	55.6400	+0.578%	20	15	+40.457%
2024-06-20	61.1500	61.1500	55.3200	55.3200	-16.999%	12	10	+41.269%
2024-06-18	64.3500	66.6500	64.3000	66.6500	+14.499%	22	1	+17.254%
2024-06-14	58.2100	58.2100	58.2100	58.2100	0.000%	2	1	+34.255%

.dark-mode .dY9YGk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dY9YGk{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C220ARM Dec 18 2026 220.00 Call (ARM261218C00220000)option OPRA

ARM20261218C220
ARM Dec 18 2026 220.00 Call (ARM261218C00220000)
option OPRA