Dark

ARM20261218C230
ARM Dec 18 2026 230.00 Call (ARM261218C00230000)
option OPRA

EOD

Aug 20, 2026

51.68-3.887%(-2.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	51.3000	51.6800	51.3000	51.6800	-3.887%	7	567	0.000%
2026-08-18	53.0000	53.7700	53.0000	53.7700	-27.101%	2	570	-3.887%
2026-08-14	73.7600	73.7600	73.7600	73.7600	+4.328%	1	570	-29.935%
2026-08-10	70.0000	70.7000	70.0000	70.7000	-19.796%	2	570	-26.902%
2026-08-06	90.0000	90.0000	88.1500	88.1500	+7.829%	3	570	-41.373%
2026-08-04	66.3500	81.7500	66.3500	81.7500	+52.093%	17	569	-36.783%
2026-08-03	42.8800	53.7500	42.8800	53.7500	-4.189%	6	569	-3.851%
2026-07-31	68.0000	68.0000	56.1000	56.1000	+4.781%	8	569	-7.879%
2026-07-30	56.0000	56.0000	51.0000	53.5400	+0.924%	5	567	-3.474%
2026-07-29	53.2400	53.2400	51.4500	53.0500	-15.847%	27	567	-2.582%
2026-07-28	66.4500	66.4500	63.0400	63.0400	-18.920%	48	555	-18.020%
2026-07-27	77.7500	77.7500	77.7500	77.7500	-5.056%	1	555	-33.531%
2026-07-24	86.2000	86.2000	81.0500	81.8900	-11.946%	4	554	-36.891%
2026-07-23	90.3500	93.0000	90.3500	93.0000	+19.384%	10	552	-44.430%
2026-07-16	79.0000	79.0000	77.9000	77.9000	-10.767%	3	552	-33.659%
2026-07-15	87.3000	87.3000	87.3000	87.3000	-8.105%	1	555	-40.802%
2026-07-14	95.0000	95.0000	93.2000	95.0000	-14.322%	12	555	-45.600%
2026-07-13	105.3400	110.8800	105.3400	110.8800	+1.020%	2	551	-53.391%
2026-07-07	118.1000	118.1000	109.7600	109.7600	-16.073%	2	550	-52.915%
2026-07-02	130.7800	130.7800	130.7800	130.7800	-7.471%	1	551	-60.483%
2026-07-01	142.2000	142.2000	141.3400	141.3400	+6.664%	2	551	-63.436%
2026-06-29	132.5100	132.5100	132.5100	132.5100	-3.376%	1	550	-60.999%
2026-06-26	136.0000	137.1400	136.0000	137.1400	-13.547%	3	550	-62.316%
2026-06-25	158.6300	158.6300	158.6300	158.6300	-13.788%	1	550	-67.421%
2026-06-23	184.0000	184.0000	184.0000	184.0000	-21.283%	1	550	-71.913%
2026-06-18	244.0000	244.0000	233.7500	233.7500	+4.120%	4	550	-77.891%
2026-06-17	219.1100	224.5000	219.1100	224.5000	+6.121%	32	550	-76.980%
2026-06-16	214.0800	214.0800	211.5500	211.5500	+9.018%	3	520	-75.571%
2026-06-15	194.0500	194.0500	194.0500	194.0500	+49.269%	5	522	-73.368%
2026-06-09	127.9700	130.0000	118.7000	130.0000	-14.530%	4	522	-60.246%
2026-06-08	151.5000	152.1000	151.5000	152.1000	+3.455%	2	524	-66.022%
2026-06-05	163.0000	163.0000	146.5500	147.0200	-18.008%	5	524	-64.848%
2026-06-04	182.0000	182.0000	172.0000	179.3100	-6.609%	3	524	-71.178%
2026-06-03	205.2300	205.2300	177.0000	192.0000	-6.487%	4	524	-73.083%
2026-06-02	202.1500	213.2900	195.6500	205.3200	-1.850%	17	524	-74.830%
2026-06-01	201.0000	209.1900	201.0000	209.1900	+37.462%	2	521	-75.295%
2026-05-29	149.1100	152.1800	149.1100	152.1800	+6.606%	13	523	-66.040%
2026-05-28	138.6500	148.2700	136.0000	142.7500	+26.540%	7	528	-63.797%
2026-05-27	123.5000	123.5000	112.8100	112.8100	-10.468%	5	528	-54.188%
2026-05-26	111.7000	127.0000	111.7000	126.0000	+12.000%	13	528	-58.984%
2026-05-22	103.0000	121.0000	103.0000	112.5000	+5.337%	18	545	-54.062%
2026-05-21	82.4500	106.8000	82.1000	106.8000	+50.423%	201	568	-51.610%
2026-05-20	60.1000	75.6000	60.1000	71.0000	+45.791%	18	568	-27.211%
2026-05-19	40.0000	49.5500	37.9300	48.7000	+14.319%	12	552	+6.119%
2026-05-18	41.0000	42.6000	37.0000	42.6000	+6.500%	25	552	+21.315%
2026-05-15	43.6000	45.5500	39.4000	40.0000	-21.569%	117	552	+29.200%
2026-05-14	43.7800	51.0000	43.7800	51.0000	+17.107%	7	491	+1.333%
2026-05-13	38.0000	43.5500	38.0000	43.5500	+23.266%	4	484	+18.668%
2026-05-12	42.4400	42.4900	35.3300	35.3300	-10.580%	8	484	+46.278%
2026-05-11	38.6500	39.5100	38.6500	39.5100	-7.035%	2	484	+30.802%
2026-05-08	41.9500	42.5000	41.9500	42.5000	+6.250%	2	484	+21.600%
2026-05-07	43.6000	47.4300	40.0000	40.0000	-33.444%	5	485	+29.200%
2026-05-06	53.0000	60.1000	52.0000	60.1000	+45.204%	94	485	-14.010%
2026-05-05	39.1600	41.3900	38.9500	41.3900	+9.788%	8	541	+24.861%
2026-05-04	37.7000	37.7000	37.7000	37.7000	-13.532%	10	536	+37.082%
2026-05-01	43.3900	43.7000	42.7300	43.6000	-0.909%	7	531	+18.532%
2026-04-30	38.7000	44.0000	38.7000	44.0000	+20.713%	2	531	+17.455%
2026-04-29	36.2000	36.4500	36.2000	36.4500	+0.413%	17	532	+41.783%
2026-04-28	37.1500	37.1500	36.3000	36.3000	-23.044%	2	521	+42.369%
2026-04-27	46.8500	47.1700	45.3300	47.1700	-17.231%	10	522	+9.561%
2026-04-24	51.1400	59.1100	51.1400	56.9900	+49.777%	109	522	-9.317%
2026-04-23	33.6800	40.0000	33.6800	38.0500	+31.207%	46	543	+35.821%
2026-04-22	24.7000	29.2000	24.5500	29.0000	+47.208%	192	497	+78.207%
2026-04-20	17.7000	19.7000	17.5500	19.7000	+41.727%	159	374	+162.335%
2026-04-17	13.9000	13.9000	13.9000	13.9000	+12.097%	20	394	+271.799%
2026-04-15	12.6000	12.6000	12.1500	12.4000	-6.274%	33	383	+316.774%
2026-04-14	13.2300	13.2300	13.2300	13.2300	+9.339%	1	358	+290.627%
2026-04-13	12.1000	12.1000	12.1000	12.1000	+26.042%	2	358	+327.107%
2026-04-08	9.6000	9.6000	9.6000	9.6000	+23.871%	1	358	+438.333%
2026-04-07	7.8500	7.8500	7.7500	7.7500	-25.121%	5	358	+566.839%
2026-04-02	10.3500	10.3500	10.3500	10.3500	+15.000%	9	358	+399.324%
2026-03-31	9.0000	9.0000	9.0000	9.0000	-41.176%	74	358	+474.222%
2026-03-26	15.3000	15.3000	15.3000	15.3000	+12.088%	13	297	+237.778%
2026-03-25	8.6500	14.3000	7.8600	13.6500	+127.500%	5	297	+278.608%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+5.263%	2	297	+761.333%
2026-01-22	5.7000	5.7000	5.7000	5.7000	+31.034%	1	299	+806.667%
2025-12-17	4.3500	4.3500	4.3500	4.3500	-67.170%	1	298	+1,088.046%
2025-11-19	13.2500	13.2500	13.2500	13.2500	+0.379%	1	298	+290.038%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-49.231%	2	299	+291.515%
2025-10-15	26.0000	26.0000	26.0000	26.0000	-1.515%	1	297	+98.769%
2025-10-14	32.3300	32.3300	26.4000	26.4000	+18.705%	2	297	+95.758%
2025-10-13	22.2400	22.2400	22.2400	22.2400	+4.413%	1	296	+132.374%
2025-10-08	21.3000	21.3000	21.3000	21.3000	+119.361%	1	296	+142.629%
2025-09-09	9.7100	9.7100	9.7100	9.7100	-57.262%	1	296	+432.235%
2025-07-28	22.7500	22.7500	22.7200	22.7200	-13.183%	22	295	+127.465%
2025-06-30	26.1700	26.1700	26.1700	26.1700	+49.543%	1	317	+97.478%
2025-06-10	17.5000	17.5000	17.5000	17.5000	+12.179%	1	316	+195.314%
2025-06-06	15.7500	15.7500	15.6000	15.6000	+7.586%	8	316	+231.282%
2025-06-04	14.5000	14.5000	14.5000	14.5000	+1.399%	1	316	+256.414%
2025-05-29	14.3000	14.5000	14.3000	14.3000	+10.000%	3	316	+261.399%
2025-05-12	11.9500	13.0000	11.9500	13.0000	+22.642%	2	314	+297.538%
2025-05-09	10.4000	10.6000	10.4000	10.6000	-7.018%	4	316	+387.547%
2025-05-08	11.4000	11.4000	11.4000	11.4000	-20.000%	2	315	+353.333%
2025-05-05	13.8000	14.2500	13.8000	14.2500	+0.141%	8	313	+262.667%
2025-05-02	14.2300	14.2300	14.2300	14.2300	+6.992%	4	316	+263.176%
2025-05-01	12.0700	13.3000	12.0700	13.3000	+53.757%	37	316	+288.571%
2025-04-30	8.6500	8.6500	8.6500	8.6500	-13.500%	6	335	+497.457%
2025-04-28	9.8200	10.2900	9.7700	10.0000	+5.263%	22	329	+416.800%
2025-04-14	9.5000	9.5000	9.5000	9.5000	-0.524%	4	315	+444.000%
2025-04-11	9.5500	9.5500	9.5500	9.5500	+45.579%	8	319	+441.152%
2025-04-08	6.9200	6.9200	6.5600	6.5600	+9.333%	24	323	+687.805%
2025-04-07	6.4000	6.4000	6.0000	6.0000	-8.815%	15	323	+761.333%
2025-04-04	6.2000	6.7700	6.2000	6.5800	-28.087%	58	336	+685.410%
2025-04-03	9.1500	9.1500	9.1500	9.1500	-7.762%	2	311	+464.809%
2025-04-01	9.9200	9.9200	9.9200	9.9200	+0.609%	1	313	+420.968%
2025-03-31	9.8600	9.8600	9.8600	9.8600	-26.418%	1	313	+424.138%
2025-03-26	13.4000	13.4000	13.4000	13.4000	-42.241%	4	314	+285.672%
2025-02-26	23.2000	23.2000	23.2000	23.2000	-35.734%	2	314	+122.759%
2025-02-07	36.1000	36.1000	36.1000	36.1000	-16.820%	6	314	+43.158%
2025-02-05	38.8800	43.4000	38.8800	43.4000	+42.062%	2	317	+19.078%
2025-01-28	30.5500	30.5500	30.5500	30.5500	-23.625%	1	319	+69.165%
2025-01-23	39.9000	40.0000	39.9000	40.0000	-15.736%	26	320	+29.200%
2025-01-22	47.4700	47.4700	47.4700	47.4700	+56.667%	1	294	+8.869%
2025-01-16	29.2500	30.3000	29.2500	30.3000	+11.808%	31	293	+70.561%
2025-01-14	26.8000	27.1000	26.8000	27.1000	+8.617%	2	262	+90.701%
2025-01-03	24.9500	24.9500	24.9500	24.9500	+15.777%	20	263	+107.134%
2024-12-30	21.5500	21.5500	21.5500	21.5500	-17.591%	1	263	+139.814%
2024-12-20	24.0100	26.1500	24.0000	26.1500	-16.186%	18	264	+97.629%
2024-12-16	31.5000	31.5000	31.2000	31.2000	-14.450%	3	257	+65.641%
2024-12-13	36.7500	36.7500	36.4700	36.4700	+23.002%	8	257	+41.706%
2024-12-02	29.6500	29.6500	29.6500	29.6500	+4.181%	1	257	+74.300%
2024-11-21	28.4600	28.4600	28.4600	28.4600	-21.054%	1	258	+81.588%
2024-11-01	36.0500	36.0500	36.0500	36.0500	-3.351%	400	258	+43.356%
2024-10-31	37.3000	37.3000	37.3000	37.3000	+1.359%	2	58	+38.552%
2024-10-28	36.8000	36.8000	36.8000	36.8000	-11.325%	1	58	+40.435%
2024-10-11	41.5000	41.5000	41.5000	41.5000	+5.063%	2	58	+24.530%
2024-10-09	39.5000	39.5000	39.4900	39.5000	+9.722%	40	58	+30.835%
2024-10-04	36.0000	36.0000	36.0000	36.0000	+3.836%	6	75	+43.556%
2024-10-03	36.8900	36.9000	34.6700	34.6700	+2.181%	40	72	+49.063%
2024-10-01	33.9300	33.9300	33.9300	33.9300	-11.178%	40	62	+52.314%
2024-09-13	38.2000	38.2000	38.2000	38.2000	+5.525%	2	22	+35.288%
2024-09-11	34.6000	36.2000	34.6000	36.2000	+24.185%	2	21	+42.762%
2024-09-03	29.1800	29.1800	29.1500	29.1500	-7.899%	2	19	+77.290%
2024-08-26	31.6500	31.6500	31.6500	31.6500	-3.945%	2	20	+63.286%
2024-08-22	32.9000	32.9500	32.9000	32.9500	+2.329%	2	19	+56.844%
2024-08-21	32.2500	32.2500	32.2000	32.2000	-4.593%	2	19	+60.497%
2024-08-16	33.6000	33.7500	33.6000	33.7500	+12.650%	4	18	+53.126%
2024-08-13	29.9600	29.9600	29.9600	29.9600	+5.123%	2	17	+72.497%
2024-08-12	28.5000	28.5000	28.5000	28.5000	+5.751%	1	17	+81.333%
2024-08-07	26.9500	26.9500	26.9500	26.9500	+10.000%	1	16	+91.763%
2024-08-06	24.5000	24.5000	24.5000	24.5000	+18.357%	1	15	+110.939%
2024-08-05	20.7000	20.7000	20.7000	20.7000	-23.333%	1	15	+149.662%
2024-08-01	31.2500	31.2500	27.0000	27.0000	-29.633%	5	15	+91.407%
2024-07-31	38.3700	38.3700	38.3700	38.3700	+8.085%	4	13	+34.689%
2024-07-30	35.7000	35.7000	35.5000	35.5000	-12.129%	3	13	+45.577%
2024-07-29	40.4000	40.4000	40.4000	40.4000	-21.017%	1	15	+27.921%
2024-07-24	51.1500	51.1500	51.1500	51.1500	+4.281%	1	16	+1.036%
2024-07-18	49.0500	49.0500	49.0500	49.0500	-4.757%	8	17	+5.362%
2024-07-17	53.5000	53.5000	51.5000	51.5000	-21.374%	5	25	+0.350%
2024-07-15	65.5000	65.5000	65.5000	65.5000	+3.052%	1	29	-21.099%
2024-07-12	64.0400	64.0400	63.5600	63.5600	+5.058%	8	28	-18.691%
2024-07-11	60.5000	60.5000	60.5000	60.5000	-12.572%	1	20	-14.579%
2024-07-10	68.3500	69.7800	68.3500	69.2000	+2.519%	4	20	-25.318%
2024-07-08	67.0500	67.5000	66.7200	67.5000	+26.404%	9	19	-23.437%
2024-07-03	53.4000	53.4000	53.4000	53.4000	-11.148%	1	12	-3.221%
2024-06-28	59.4500	60.1000	59.1400	60.1000	+8.094%	12	12	-14.010%
2024-06-26	55.5600	55.6000	55.5600	55.6000	-11.858%	2	7	-7.050%
2024-06-18	59.5700	63.0800	59.5700	63.0800	+25.408%	7	1	-18.072%
2024-06-14	50.3000	50.3000	50.3000	50.3000	0.000%	2	1	+2.744%

.dark-mode .KnmDzC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KnmDzC{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C230ARM Dec 18 2026 230.00 Call (ARM261218C00230000)option OPRA

ARM20261218C230
ARM Dec 18 2026 230.00 Call (ARM261218C00230000)
option OPRA