Dark

ARM20261218C240
ARM Dec 18 2026 240.00 Call (ARM261218C00240000)
option OPRA

EOD

Aug 20, 2026

45.26-2.667%(-1.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.2500	45.2600	45.2500	45.2600	-2.667%	3	326	0.000%
2026-08-19	43.1800	47.5000	43.1800	46.5000	-7.683%	4	325	-2.667%
2026-08-18	50.3700	50.3700	50.3700	50.3700	-22.662%	1	325	-10.145%
2026-08-17	71.9500	71.9500	65.1300	65.1300	-2.864%	2	324	-30.508%
2026-08-14	69.8600	69.8600	67.0500	67.0500	-8.838%	3	324	-32.498%
2026-08-13	75.4700	75.4700	72.9300	73.5500	+18.629%	4	323	-38.464%
2026-08-12	62.0000	62.0000	62.0000	62.0000	-29.585%	1	323	-27.000%
2026-08-06	77.6400	88.0500	77.6400	88.0500	+23.753%	4	324	-48.597%
2026-08-05	74.7500	74.7500	71.1500	71.1500	-10.582%	5	325	-36.388%
2026-08-04	68.7500	80.0000	68.0200	79.5700	+59.875%	26	328	-43.119%
2026-08-03	42.8700	49.7700	42.8700	49.7700	-4.928%	4	333	-9.062%
2026-07-31	63.0000	63.0000	52.3500	52.3500	+1.257%	5	332	-13.543%
2026-07-30	55.9100	55.9100	46.9000	51.7000	+7.261%	27	335	-12.456%
2026-07-29	49.4600	49.4600	47.3400	48.2000	-15.764%	24	318	-6.100%
2026-07-28	58.7000	58.7000	57.2200	57.2200	-36.096%	4	317	-20.902%
2026-07-23	89.3500	89.5400	89.3500	89.5400	-2.196%	5	317	-49.453%
2026-07-22	91.5500	91.5500	91.5500	91.5500	-3.834%	18	317	-50.563%
2026-07-21	95.1000	95.2000	95.1000	95.2000	+29.700%	2	317	-52.458%
2026-07-17	62.8000	73.4000	62.8000	73.4000	+1.944%	2	316	-38.338%
2026-07-16	73.1000	73.1000	70.5500	72.0000	-16.182%	4	318	-37.139%
2026-07-15	88.3000	88.3000	79.5700	85.9000	-6.069%	5	318	-47.311%
2026-07-14	91.4500	91.4500	91.4500	91.4500	-16.101%	1	317	-50.508%
2026-07-07	109.0000	109.0000	109.0000	109.0000	-24.384%	1	317	-58.477%
2026-06-30	144.1500	144.1500	144.1500	144.1500	+6.976%	1	318	-68.602%
2026-06-26	134.7500	134.7500	134.7500	134.7500	-41.016%	1	319	-66.412%
2026-06-18	228.4500	228.4500	228.4500	228.4500	+12.815%	1	318	-80.188%
2026-06-15	202.5000	202.5000	202.5000	202.5000	+57.772%	1	318	-77.649%
2026-06-11	125.4900	128.3500	125.4900	128.3500	-28.694%	4	319	-64.737%
2026-06-04	180.0000	180.0000	180.0000	180.0000	-12.062%	3	319	-74.856%
2026-06-03	190.1100	204.6900	189.8500	204.6900	+3.983%	3	322	-77.889%
2026-06-02	196.8500	196.8500	196.8500	196.8500	-1.368%	1	323	-77.008%
2026-06-01	194.8300	199.5800	181.2000	199.5800	+33.053%	29	323	-77.322%
2026-05-29	148.1300	150.0000	143.3500	150.0000	+11.070%	4	339	-69.827%
2026-05-28	143.2500	143.2500	135.0500	135.0500	+13.392%	6	342	-66.486%
2026-05-26	111.2700	122.5000	111.2700	119.1000	+6.720%	3	340	-61.998%
2026-05-22	105.8000	111.6000	105.8000	111.6000	+13.185%	5	342	-59.444%
2026-05-21	96.1000	98.6000	94.3000	98.6000	+48.248%	4	342	-54.097%
2026-05-20	60.0000	70.0000	60.0000	66.5100	+46.821%	6	342	-31.950%
2026-05-19	40.8000	45.3000	40.8000	45.3000	+25.485%	3	342	-0.088%
2026-05-18	37.4300	37.4300	35.0000	36.1000	-5.224%	10	342	+25.374%
2026-05-15	38.7500	39.7900	37.0000	38.0900	-17.015%	28	342	+18.824%
2026-05-14	42.5000	45.9000	42.5000	45.9000	+20.949%	5	324	-1.394%
2026-05-11	36.8100	38.3500	35.3100	37.9500	+2.568%	6	321	+19.262%
2026-05-08	36.8500	40.8000	36.8500	37.0000	-0.189%	6	323	+22.324%
2026-05-07	42.6300	43.5500	37.0000	37.0700	-33.507%	15	327	+22.093%
2026-05-06	52.0000	55.7500	52.0000	55.7500	+45.561%	15	326	-18.816%
2026-05-05	38.3000	38.3000	38.3000	38.3000	-4.631%	1	317	+18.172%
2026-04-30	38.5800	40.1600	38.5500	40.1600	+18.292%	5	317	+12.699%
2026-04-29	33.3000	33.9500	33.3000	33.9500	-0.789%	7	316	+33.314%
2026-04-28	34.0500	34.2500	32.9000	34.2200	-18.756%	30	311	+32.262%
2026-04-27	41.9500	42.1200	41.9500	42.1200	-21.168%	2	308	+7.455%
2026-04-24	50.7500	55.2500	50.3300	53.4300	+56.046%	24	308	-15.291%
2026-04-23	27.9500	36.3200	27.9500	34.2400	+24.419%	16	310	+32.185%
2026-04-22	23.3700	27.5200	23.3700	27.5200	+46.695%	211	299	+64.462%
2026-04-21	18.5000	18.7600	18.5000	18.7600	+8.127%	2	260	+141.258%
2026-04-20	15.7000	17.3500	15.4200	17.3500	+59.174%	8	260	+160.865%
2026-04-15	11.0500	11.0500	10.6500	10.9000	-6.438%	111	257	+315.229%
2026-04-14	11.6500	11.6500	11.6500	11.6500	+7.970%	1	231	+288.498%
2026-04-13	10.7900	10.7900	10.7900	10.7900	+31.585%	1	231	+319.462%
2026-04-08	8.4000	8.4000	8.2000	8.2000	-25.455%	30	230	+451.951%
2026-04-01	11.0000	11.0000	11.0000	11.0000	+65.414%	2	230	+311.455%
2026-03-30	7.4200	7.4200	6.6500	6.6500	-18.902%	2	232	+580.602%
2026-03-27	8.2100	8.2100	8.0500	8.2000	-28.696%	17	233	+451.951%
2026-03-25	7.4500	11.5000	6.6500	11.5000	+109.472%	6	226	+293.565%
2026-03-23	5.4900	5.4900	5.4900	5.4900	+26.790%	1	228	+724.408%
2026-02-27	4.3300	4.3300	4.3300	4.3300	+6.914%	1	229	+945.266%
2026-02-23	4.0500	4.0500	4.0500	4.0500	+25.387%	1	229	+1,017.531%
2026-02-04	3.2300	3.2300	3.2300	3.2300	+4.194%	1	229	+1,301.238%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-20.513%	1	229	+1,360.000%
2025-12-18	3.9000	3.9000	3.9000	3.9000	-35.000%	5	228	+1,060.513%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-18.367%	2	233	+654.333%
2025-12-12	7.3500	7.3500	7.3500	7.3500	-11.446%	2	231	+515.782%
2025-11-25	7.9500	8.3000	7.9500	8.3000	-51.176%	4	233	+445.301%
2025-11-10	17.0000	17.0000	17.0000	17.0000	-38.628%	3	237	+166.235%
2025-10-28	27.7000	27.7000	27.7000	27.7000	+8.245%	1	237	+63.394%
2025-10-27	25.5900	25.5900	25.5900	25.5900	+10.540%	1	237	+76.866%
2025-10-17	23.2100	23.2100	23.1500	23.1500	-12.970%	2	237	+95.508%
2025-10-16	26.6000	26.6000	26.6000	26.6000	+5.976%	1	237	+70.150%
2025-10-14	25.7000	25.7000	25.1000	25.1000	+2.911%	2	236	+80.319%
2025-10-09	24.2500	24.3900	24.2500	24.3900	+35.500%	2	237	+85.568%
2025-10-08	18.0000	18.0000	18.0000	18.0000	+6.195%	2	238	+151.444%
2025-10-06	17.6300	17.6300	16.9500	16.9500	+16.495%	2	238	+167.021%
2025-10-03	15.0000	15.0000	14.5500	14.5500	+30.493%	3	237	+211.065%
2025-09-24	11.1500	11.1500	11.1500	11.1500	-2.620%	5	238	+305.919%
2025-09-18	11.4500	11.4500	11.4500	11.4500	-14.552%	12	238	+295.284%
2025-09-16	13.4000	13.4000	13.4000	13.4000	+57.277%	5	244	+237.761%
2025-09-08	8.5200	8.5200	8.5200	8.5200	-7.991%	1	244	+431.221%
2025-08-19	10.0500	10.0500	9.2600	9.2600	-11.810%	13	244	+388.769%
2025-08-01	10.5000	10.5000	10.5000	10.5000	-53.333%	1	232	+331.048%
2025-06-26	22.5000	22.5000	22.5000	22.5000	+7.143%	27	243	+101.156%
2025-06-24	21.0000	21.0000	21.0000	21.0000	+25.000%	1	243	+115.524%
2025-06-10	16.8000	16.8000	16.8000	16.8000	-0.119%	1	244	+169.405%
2025-06-09	17.5800	17.5800	16.8200	16.8200	+14.422%	9	244	+169.084%
2025-06-06	14.3500	14.7000	14.3500	14.7000	+47.000%	4	244	+207.891%
2025-05-08	10.0000	10.0000	10.0000	10.0000	+17.647%	1	244	+352.600%
2025-04-14	8.0800	8.5000	8.0800	8.5000	+51.786%	6	244	+432.471%
2025-04-04	5.6000	5.6000	5.6000	5.6000	-21.678%	2	241	+708.214%
2025-04-03	7.1500	7.1500	7.1500	7.1500	-40.664%	1	242	+533.007%
2025-03-13	12.0500	12.0500	12.0500	12.0500	-10.075%	1	241	+275.602%
2025-03-12	13.4000	13.4000	13.4000	13.4000	+0.601%	1	241	+237.761%
2025-03-10	13.3200	13.3200	13.3200	13.3200	-25.628%	1	241	+239.790%
2025-02-28	18.9000	19.0500	17.9100	17.9100	-10.896%	6	241	+152.708%
2025-02-27	20.1000	20.1000	20.1000	20.1000	-1.229%	7	240	+125.174%
2025-02-25	20.5000	20.5000	20.3500	20.3500	-15.208%	2	233	+122.408%
2025-02-24	24.0000	24.0000	24.0000	24.0000	-22.330%	1	233	+88.583%
2025-02-14	30.7400	30.9000	30.7400	30.9000	-1.905%	4	232	+46.472%
2025-02-13	31.5000	31.5000	31.5000	31.5000	-7.895%	1	232	+43.683%
2025-02-06	34.2000	34.2000	34.2000	34.2000	+20.000%	1	232	+32.339%
2025-01-27	28.5000	28.5000	28.5000	28.5000	-29.595%	2	231	+58.807%
2025-01-22	40.0000	40.4800	40.0000	40.4800	+52.928%	3	233	+11.808%
2025-01-14	26.3900	26.4700	26.3900	26.4700	+32.152%	2	234	+70.986%
2024-12-30	20.0300	20.0300	20.0300	20.0300	-10.500%	1	233	+125.961%
2024-12-26	22.3800	22.3800	22.3800	22.3800	+1.727%	1	233	+102.234%
2024-12-23	22.0000	22.0000	22.0000	22.0000	-10.277%	1	233	+105.727%
2024-12-20	24.5200	24.5200	24.5200	24.5200	-6.768%	1	233	+84.584%
2024-12-11	26.3500	26.3500	26.3000	26.3000	+0.574%	17	234	+72.091%
2024-12-10	26.1500	26.1500	26.1500	26.1500	-7.270%	1	234	+73.078%
2024-12-09	28.2000	28.2000	28.2000	28.2000	+6.015%	1	234	+60.496%
2024-12-06	26.6000	26.6000	26.6000	26.6000	+2.111%	8	234	+70.150%
2024-12-05	26.0500	26.0500	26.0500	26.0500	-5.445%	1	238	+73.743%
2024-12-02	27.5500	27.5500	27.5500	27.5500	+5.962%	1	238	+64.283%
2024-11-19	26.0000	26.0000	26.0000	26.0000	-12.458%	1	238	+74.077%
2024-11-12	30.0000	30.0000	29.7000	29.7000	-3.257%	2	237	+52.391%
2024-11-11	30.7000	30.7000	30.7000	30.7000	-4.806%	11	235	+47.427%
2024-11-06	32.2500	32.2500	32.2500	32.2500	-2.005%	1	246	+40.341%
2024-10-31	34.9500	34.9500	32.9100	32.9100	-17.828%	2	247	+37.527%
2024-10-30	40.0500	40.0500	40.0500	40.0500	+19.374%	1	248	+13.009%
2024-10-24	33.5500	33.5500	33.5500	33.5500	-1.032%	2	248	+34.903%
2024-10-23	35.7400	35.7400	33.9000	33.9000	-21.163%	6	248	+33.510%
2024-10-17	43.0000	43.0000	43.0000	43.0000	-4.125%	2	249	+5.256%
2024-10-14	44.8500	44.8500	44.8500	44.8500	+34.523%	1	247	+0.914%
2024-10-01	33.3400	33.3400	33.3400	33.3400	-6.058%	40	247	+35.753%
2024-09-30	36.8500	36.8500	35.0500	35.4900	-5.461%	40	247	+27.529%
2024-09-27	37.5400	37.5400	37.5400	37.5400	+1.459%	40	227	+20.565%
2024-09-23	38.1500	38.1500	37.0000	37.0000	+7.840%	30	207	+22.324%
2024-09-20	35.0500	35.0500	34.3100	34.3100	-4.135%	100	207	+31.915%
2024-09-19	35.7300	35.7900	35.1500	35.7900	+1.966%	30	212	+26.460%
2024-09-18	36.7000	36.8900	34.2000	35.1000	+2.332%	30	202	+28.946%
2024-09-17	33.5500	34.3000	33.5500	34.3000	-3.380%	10	198	+31.953%
2024-09-16	36.1000	36.1000	35.0000	35.5000	-10.804%	47	188	+27.493%
2024-09-13	40.0000	40.0000	39.8000	39.8000	+14.007%	6	188	+13.719%
2024-09-12	34.7500	35.3500	34.7500	34.9100	+21.005%	15	186	+29.648%
2024-09-10	28.8500	28.8800	28.8500	28.8500	+20.459%	10	176	+56.880%
2024-09-06	23.9500	23.9500	23.9500	23.9500	-12.431%	4	166	+88.977%
2024-09-03	27.3500	27.3500	27.3500	27.3500	-19.440%	1	166	+65.484%
2024-08-23	33.9500	33.9500	33.9500	33.9500	+8.466%	2	165	+33.314%
2024-08-22	31.2500	31.3000	31.2500	31.3000	+12.590%	2	165	+44.601%
2024-08-13	27.8000	27.8000	27.8000	27.8000	+11.200%	1	164	+62.806%
2024-08-12	27.2500	27.2500	24.4000	25.0000	-5.123%	3	163	+81.040%
2024-08-06	24.3200	26.3500	23.4000	26.3500	+17.634%	6	162	+71.765%
2024-08-05	22.4000	22.4000	22.4000	22.4000	-1.322%	1	163	+102.054%
2024-08-02	22.7000	22.7000	22.7000	22.7000	-9.200%	4	164	+99.383%
2024-08-01	32.0000	32.0000	25.0000	25.0000	-29.577%	33	162	+81.040%
2024-07-31	35.5000	35.5000	35.5000	35.5000	+12.342%	2	164	+27.493%
2024-07-30	35.2500	35.2500	31.6000	31.6000	-14.433%	7	162	+43.228%
2024-07-29	36.9300	36.9300	36.9300	36.9300	-10.233%	4	159	+22.556%
2024-07-26	41.1400	41.1400	41.1400	41.1400	-1.697%	2	159	+10.015%
2024-07-25	41.8500	41.8500	41.8500	41.8500	-14.154%	2	157	+8.148%
2024-07-24	50.7800	50.7800	48.7500	48.7500	-12.634%	5	158	-7.159%
2024-07-23	55.8000	55.8000	55.8000	55.8000	+10.714%	1	159	-18.889%
2024-07-22	51.1000	51.1000	49.9000	50.4000	+9.209%	18	158	-10.198%
2024-07-18	46.7500	46.7500	45.0000	46.1500	-7.700%	17	161	-1.928%
2024-07-17	50.0000	50.0000	50.0000	50.0000	-24.642%	1	153	-9.480%
2024-07-10	65.5700	66.3500	65.5000	66.3500	-2.527%	6	152	-31.786%
2024-07-09	68.0700	68.0700	68.0700	68.0700	+4.019%	1	157	-33.510%
2024-07-08	64.3500	65.4400	64.3500	65.4400	+2.893%	3	158	-30.837%
2024-07-05	63.8000	63.8000	63.6000	63.6000	+25.197%	6	157	-28.836%
2024-07-03	50.8000	50.8000	50.8000	50.8000	+2.213%	1	156	-10.906%
2024-07-01	52.9900	52.9900	49.7000	49.7000	-11.091%	3	156	-8.934%
2024-06-27	53.2400	55.9000	53.2400	55.9000	+3.749%	5	156	-19.034%
2024-06-26	55.0000	55.1000	53.7000	53.8800	+4.621%	27	156	-15.999%
2024-06-25	46.0700	51.5000	46.0700	51.5000	+8.833%	10	145	-12.117%
2024-06-24	46.5000	47.3200	46.5000	47.3200	-9.522%	2	145	-4.353%
2024-06-21	52.3000	52.3000	52.3000	52.3000	-9.828%	2	145	-13.461%
2024-06-20	62.2500	62.2500	58.0000	58.0000	-8.228%	2	145	-21.966%
2024-06-18	56.2500	63.2000	56.0500	63.2000	+17.801%	14	144	-28.386%
2024-06-17	50.0000	53.7800	50.0000	53.6500	+5.610%	27	144	-15.638%
2024-06-14	54.0000	56.3500	47.8300	50.8000	0.000%	520	0	-10.906%

.dark-mode .LqJS27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqJS27{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C240ARM Dec 18 2026 240.00 Call (ARM261218C00240000)option OPRA

ARM20261218C240
ARM Dec 18 2026 240.00 Call (ARM261218C00240000)
option OPRA