Dark

ARM20261218C250
ARM Dec 18 2026 250.00 Call (ARM261218C00250000)
option OPRA

EOD

Aug 20, 2026

43.43-2.623%(-1.17)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	40.2100	43.4300	40.2100	43.4300	-2.623%	155	2,190	0.000%
2026-08-19	43.0000	44.7100	40.4500	44.6000	+0.225%	32	2,109	-2.623%
2026-08-18	47.8000	47.8000	43.4500	44.5000	-30.469%	268	2,119	-2.404%
2026-08-17	64.5700	64.5700	64.0000	64.0000	+2.236%	2	1,947	-32.141%
2026-08-14	64.5800	64.5800	62.6000	62.6000	-8.076%	3	1,946	-30.623%
2026-08-13	71.1000	71.1000	68.1000	68.1000	+14.070%	6	1,948	-36.226%
2026-08-12	59.2300	59.7000	59.2300	59.7000	-3.398%	2	1,948	-27.253%
2026-08-10	61.8000	61.8000	61.8000	61.8000	-13.214%	1	1,948	-29.725%
2026-08-07	68.8200	74.1500	68.8200	71.2100	-7.986%	6	1,948	-39.011%
2026-08-06	67.6400	79.0600	67.3000	77.3900	+6.261%	15	1,949	-43.882%
2026-08-05	72.8300	72.8300	72.8300	72.8300	-2.503%	7	1,936	-40.368%
2026-08-04	70.1700	75.6000	70.1700	74.7000	+73.237%	11	1,936	-41.861%
2026-08-03	43.1200	43.1200	43.1200	43.1200	-13.760%	1	1,932	+0.719%
2026-07-31	58.6000	58.6000	49.1000	50.0000	+6.519%	11	1,932	-13.140%
2026-07-30	60.2400	60.2400	46.9400	46.9400	-2.351%	8	1,933	-7.478%
2026-07-29	52.2500	52.2500	48.0700	48.0700	-12.201%	2	1,930	-9.653%
2026-07-28	55.8900	56.8000	54.7500	54.7500	-13.095%	14	1,930	-20.676%
2026-07-27	63.0000	63.0000	63.0000	63.0000	-6.040%	1	1,931	-31.063%
2026-07-24	70.9500	70.9600	67.0500	67.0500	-26.777%	17	1,931	-35.227%
2026-07-21	91.5700	91.5700	91.5700	91.5700	+20.392%	1	1,922	-52.572%
2026-07-20	76.0600	76.0600	76.0600	76.0600	+1.848%	1	1,922	-42.900%
2026-07-17	62.9100	74.8000	60.7000	74.6800	+11.396%	10	1,923	-41.845%
2026-07-16	68.1000	68.1000	65.2500	67.0400	-12.377%	6	1,922	-35.218%
2026-07-15	76.5100	76.5100	76.5100	76.5100	-21.124%	3	1,920	-43.236%
2026-07-13	97.6500	97.6500	95.0000	97.0000	-6.126%	10	1,920	-55.227%
2026-07-07	103.3300	103.3300	103.3300	103.3300	-6.910%	2	1,918	-57.970%
2026-07-02	139.0000	139.0000	111.0000	111.0000	-14.890%	2	1,916	-60.874%
2026-07-01	130.4200	130.4200	130.4200	130.4200	-2.635%	5	1,916	-66.700%
2026-06-29	133.9500	133.9500	133.9500	133.9500	+5.389%	3	1,911	-67.577%
2026-06-26	127.7800	127.7800	127.1000	127.1000	-19.598%	2	1,912	-65.830%
2026-06-23	158.0800	158.0800	158.0800	158.0800	-25.434%	1	1,913	-72.527%
2026-06-18	223.5800	223.5800	212.0000	212.0000	+2.485%	2	1,914	-79.514%
2026-06-17	206.8600	206.8600	206.8600	206.8600	+5.757%	1	1,914	-79.005%
2026-06-15	168.1100	195.6000	168.1100	195.6000	+16.846%	6	1,915	-77.797%
2026-06-12	155.0000	168.3600	155.0000	167.4000	+41.864%	3	1,912	-74.056%
2026-06-11	118.0000	118.0000	118.0000	118.0000	+6.479%	10	1,912	-63.195%
2026-06-09	133.2000	133.2000	110.8200	110.8200	-19.109%	2	1,912	-60.810%
2026-06-08	137.0000	137.0000	137.0000	137.0000	+0.735%	2	1,911	-68.299%
2026-06-05	158.9700	158.9700	136.0000	136.0000	-21.433%	6	1,911	-68.066%
2026-06-04	170.0000	173.1000	160.6300	173.1000	-11.548%	13	1,912	-74.910%
2026-06-03	175.5000	195.7000	175.5000	195.7000	+2.461%	16	1,914	-77.808%
2026-06-02	176.1500	191.0000	176.1500	191.0000	-1.215%	3	1,914	-77.262%
2026-06-01	182.0000	193.7500	182.0000	193.3500	+45.781%	3	1,917	-77.538%
2026-05-29	132.6300	132.6300	132.6300	132.6300	+2.536%	2	1,917	-67.255%
2026-05-28	139.9000	139.9000	129.3500	129.3500	+23.780%	11	1,919	-66.424%
2026-05-27	115.2500	115.2500	103.0000	104.5000	-10.988%	5	1,924	-58.440%
2026-05-26	115.0000	117.4000	103.6500	117.4000	+13.782%	20	1,925	-63.007%
2026-05-22	101.0000	109.0000	101.0000	103.1800	+10.649%	11	1,933	-57.909%
2026-05-21	80.0000	93.2500	80.0000	93.2500	+48.039%	20	1,936	-53.426%
2026-05-20	58.1500	66.1700	58.1500	62.9900	+51.091%	29	1,936	-31.053%
2026-05-19	32.7600	43.0700	32.7600	41.6900	+22.798%	10	1,926	+4.174%
2026-05-18	33.3500	33.9500	33.3500	33.9500	-0.147%	4	1,926	+27.923%
2026-05-15	36.7000	36.7000	34.0000	34.0000	-17.576%	20	1,926	+27.735%
2026-05-14	37.0000	41.2500	37.0000	41.2500	+7.282%	19	1,936	+5.285%
2026-05-13	37.5000	38.9500	36.2000	38.4500	+26.898%	17	1,961	+12.952%
2026-05-12	32.8700	32.8700	29.7500	30.3000	-11.970%	26	1,961	+43.333%
2026-05-11	31.8800	36.1000	31.7000	34.4200	-4.943%	25	1,961	+26.177%
2026-05-08	36.5000	39.0000	36.2100	36.2100	+4.052%	5	1,961	+19.939%
2026-05-07	42.7900	42.9000	34.5000	34.8000	-33.077%	36	1,960	+24.799%
2026-05-06	47.0500	52.0500	45.4000	52.0000	+73.913%	41	1,956	-16.481%
2026-05-04	29.9000	29.9000	29.9000	29.9000	-17.857%	5	1,932	+45.251%
2026-05-01	37.2000	37.3500	36.4000	36.4000	+10.303%	7	1,943	+19.313%
2026-04-30	33.0000	33.0000	33.0000	33.0000	+3.125%	1	1,943	+31.606%
2026-04-29	30.9000	32.0000	30.5000	32.0000	+3.560%	36	1,944	+35.719%
2026-04-28	32.4500	34.0000	30.0000	30.9000	-22.556%	14	1,910	+40.550%
2026-04-27	40.5000	41.2000	38.6000	39.9000	-21.177%	14	1,910	+8.847%
2026-04-24	42.6000	51.0200	42.5500	50.6200	+58.683%	35	1,907	-14.204%
2026-04-23	30.0000	33.8000	27.4000	31.9000	+25.541%	63	1,898	+36.144%
2026-04-22	17.5000	25.4500	17.5000	25.4100	+49.032%	34	1,874	+70.917%
2026-04-21	16.5500	17.0500	16.5500	17.0500	+17.586%	4	1,853	+154.721%
2026-04-20	13.0500	14.5000	11.5000	14.5000	+26.087%	145	1,853	+199.517%
2026-04-17	11.5000	11.5000	11.5000	11.5000	+2.679%	3	1,783	+277.652%
2026-04-16	10.2300	11.2000	10.2300	11.2000	+17.277%	6	1,783	+287.768%
2026-04-15	9.5000	9.9000	9.4000	9.5500	-5.258%	145	1,777	+354.764%
2026-04-14	11.0000	11.0000	10.0800	10.0800	+29.231%	13	1,703	+330.853%
2026-04-13	7.8000	7.8000	7.8000	7.8000	+35.652%	1	1,690	+456.795%
2026-03-30	5.8000	5.8000	5.7500	5.7500	-48.661%	2	1,690	+655.304%
2026-03-26	11.2000	11.2000	11.2000	11.2000	+9.804%	1	1,688	+287.768%
2026-03-25	10.0000	11.7100	9.9000	10.2000	+85.455%	2,008	1,687	+325.784%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+109.924%	1	2,354	+689.636%
2026-03-16	2.7500	2.7500	2.5900	2.6200	-32.821%	2,002	2,354	+1,557.634%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+29.139%	3	358	+1,013.590%
2026-02-05	2.8800	3.0200	2.8800	3.0200	+0.667%	2	355	+1,338.079%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-27.711%	1	354	+1,347.667%
2026-01-23	4.2100	4.2100	4.1500	4.1500	+48.214%	5	354	+946.506%
2026-01-16	2.6000	2.8000	2.5500	2.8000	-0.356%	4	346	+1,451.071%
2026-01-12	2.6800	2.8100	2.6800	2.8100	-6.333%	4	346	+1,445.552%
2026-01-08	3.0000	3.0000	3.0000	3.0000	-8.815%	10	343	+1,347.667%
2025-12-31	3.2900	3.2900	3.2900	3.2900	+8.581%	2	341	+1,220.061%
2025-12-30	3.0300	3.0300	3.0300	3.0300	-5.901%	1	341	+1,333.333%
2025-12-22	3.2200	3.2200	3.2200	3.2200	-15.486%	1	342	+1,248.758%
2025-12-18	3.8100	3.8100	3.8100	3.8100	-4.750%	1	342	+1,039.895%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-23.077%	1	342	+985.750%
2025-12-15	5.2000	5.2000	5.2000	5.2000	-30.667%	8	343	+735.192%
2025-11-25	8.3000	8.3000	7.5000	7.5000	-21.053%	2	335	+479.067%
2025-11-24	9.4500	9.5000	9.4500	9.5000	-24.000%	5	336	+357.158%
2025-11-13	12.5000	12.5000	12.5000	12.5000	-34.002%	8	340	+247.440%
2025-11-04	18.9400	18.9400	18.9400	18.9400	-18.009%	1	332	+129.303%
2025-11-03	23.1300	23.1300	23.1000	23.1000	-4.269%	2	335	+88.009%
2025-10-29	24.1300	24.1300	24.1300	24.1300	-0.372%	2	335	+79.983%
2025-10-28	26.4800	26.4800	24.2200	24.2200	-9.118%	6	333	+79.315%
2025-10-27	26.6400	26.6500	26.6400	26.6500	+22.698%	2	335	+62.964%
2025-10-22	21.7200	21.7200	21.7200	21.7200	+0.556%	3	335	+99.954%
2025-10-21	21.6000	21.6000	21.6000	21.6000	-5.677%	1	335	+101.065%
2025-10-20	22.9000	22.9000	22.9000	22.9000	-3.294%	1	334	+89.651%
2025-10-15	22.4000	23.6800	22.4000	23.6800	-2.831%	8	335	+83.404%
2025-10-14	27.5300	27.5300	24.3700	24.3700	-2.520%	3	328	+78.211%
2025-10-13	25.0000	25.0000	25.0000	25.0000	+36.240%	1	326	+73.720%
2025-10-10	18.3500	18.3500	18.3500	18.3500	-22.704%	1	325	+136.676%
2025-10-09	23.5700	23.9000	23.5700	23.7400	+7.421%	3	325	+82.940%
2025-10-08	16.7700	22.1000	16.7700	22.1000	+30.924%	2	326	+96.516%
2025-10-07	16.3500	16.8800	15.9000	16.8800	+4.520%	13	332	+157.287%
2025-10-06	15.0000	16.5500	15.0000	16.1500	+23.660%	25	332	+168.916%
2025-10-03	13.0600	13.0600	13.0600	13.0600	+13.074%	2	309	+232.542%
2025-10-01	9.5800	11.5500	9.5700	11.5500	+18.462%	3	309	+276.017%
2025-09-22	9.0200	9.7500	9.0200	9.7500	-1.216%	13	310	+345.436%
2025-09-19	9.7000	9.9800	9.2700	9.8700	-3.235%	115	322	+340.020%
2025-09-18	10.1700	10.2000	10.1700	10.2000	-15.141%	13	285	+325.784%
2025-09-10	12.0200	12.0200	12.0200	12.0200	+54.103%	1	279	+261.314%
2025-08-22	7.8000	7.8000	7.8000	7.8000	-20.000%	1	279	+456.795%
2025-08-12	9.9000	9.9000	9.7500	9.7500	+6.674%	13	279	+345.436%
2025-08-08	8.7700	9.1400	8.7700	9.1400	+8.810%	12	290	+375.164%
2025-08-07	9.4400	9.4400	8.3000	8.4000	-4.545%	63	278	+417.024%
2025-08-05	8.8500	8.9000	8.8000	8.8000	-24.851%	144	254	+393.523%
2025-07-31	11.1500	12.0000	11.1100	11.7100	-36.185%	4	168	+270.880%
2025-07-30	19.0000	19.0000	18.3500	18.3500	-3.675%	11	169	+136.676%
2025-07-25	19.0500	19.0500	19.0500	19.0500	+9.798%	1	169	+127.979%
2025-07-23	17.5000	17.5000	17.3500	17.3500	+5.152%	25	168	+150.317%
2025-07-22	16.5000	16.5000	16.5000	16.5000	-16.877%	1	144	+163.212%
2025-07-21	19.3500	19.8500	19.1000	19.8500	+24.451%	14	145	+118.791%
2025-07-16	15.9000	16.1500	15.9000	15.9500	-30.349%	7	144	+172.288%
2025-06-30	22.7500	23.2000	22.6000	22.9000	-4.861%	69	143	+89.651%
2025-06-27	22.1500	24.0700	22.1500	24.0700	+16.562%	24	89	+80.432%
2025-06-26	20.7000	20.7000	20.6500	20.6500	+52.963%	112	77	+110.315%
2025-06-06	13.1000	13.5000	12.9500	13.5000	-7.534%	10	127	+221.704%
2025-05-28	14.6000	14.6000	14.6000	14.6000	+68.786%	6	122	+197.466%
2025-04-25	8.6500	8.6500	8.6500	8.6500	+9.494%	2	122	+402.081%
2025-04-24	7.9000	7.9000	7.9000	7.9000	+90.361%	1	122	+449.747%
2025-04-08	4.1500	4.1500	4.1500	4.1500	-36.154%	1	123	+946.506%
2025-04-03	7.0500	7.0500	6.5000	6.5000	-19.753%	2	122	+568.154%
2025-03-31	8.1000	8.1000	8.1000	8.1000	-18.182%	1	122	+436.173%
2025-03-28	9.7500	9.9000	9.7500	9.9000	-67.000%	4	123	+338.687%
2025-02-11	30.0000	30.0000	30.0000	30.0000	-1.348%	1	121	+44.767%
2025-02-10	30.4100	30.4100	30.4100	30.4100	-13.460%	5	122	+42.815%
2025-01-24	35.1400	35.1400	35.0000	35.1400	+1.122%	20	122	+23.591%
2025-01-23	35.8000	35.8000	34.7500	34.7500	-18.618%	3	132	+24.978%
2025-01-22	44.0000	44.0000	42.7000	42.7000	+60.225%	14	131	+1.710%
2025-01-16	25.6500	26.7000	25.6500	26.6500	-3.337%	94	121	+62.964%
2025-01-07	27.3500	27.5700	27.3500	27.5700	-4.337%	10	43	+57.526%
2025-01-06	28.7000	28.8200	28.7000	28.8200	+27.975%	4	44	+50.694%
2025-01-03	22.3500	22.5200	22.3500	22.5200	+15.487%	20	46	+92.851%
2024-12-27	19.4000	19.5000	19.4000	19.5000	-1.266%	4	36	+122.718%
2024-12-23	18.9000	19.7500	18.9000	19.7500	-10.956%	2	38	+119.899%
2024-12-20	21.7000	22.4100	21.7000	22.1800	-13.461%	50	40	+95.807%
2024-12-17	25.2000	25.6500	25.0700	25.6300	-18.376%	66	79	+69.450%
2024-12-13	31.6700	31.6700	31.4000	31.4000	+24.111%	4	145	+38.312%
2024-12-11	25.2500	25.3000	25.2500	25.3000	+7.660%	17	145	+71.660%
2024-12-10	23.5000	23.5000	23.5000	23.5000	-9.441%	4	128	+84.809%
2024-12-09	25.9500	25.9500	25.9500	25.9500	+3.800%	1	128	+67.360%
2024-12-06	25.0000	25.0000	25.0000	25.0000	+4.167%	6	127	+73.720%
2024-12-05	24.0000	24.4000	24.0000	24.0000	-8.222%	4	127	+80.958%
2024-12-03	26.4000	26.4000	26.1000	26.1500	+2.148%	3	129	+66.080%
2024-12-02	25.5500	25.6000	25.5500	25.6000	+14.798%	2	128	+69.648%
2024-11-27	22.3000	22.3000	22.3000	22.3000	-7.083%	2	128	+94.753%
2024-11-20	24.0000	24.0000	24.0000	24.0000	-2.041%	5	128	+80.958%
2024-11-19	23.4500	24.5000	22.8000	24.5000	+8.889%	9	128	+77.265%
2024-11-15	22.2000	22.5000	22.2000	22.5000	-15.414%	4	130	+93.022%
2024-11-13	26.6000	26.6000	26.6000	26.6000	-6.667%	1	131	+63.271%
2024-11-12	28.5000	28.5000	28.5000	28.5000	-4.040%	1	131	+52.386%
2024-11-11	29.5000	29.7000	29.5000	29.7000	-11.633%	9	131	+46.229%
2024-11-07	33.6100	33.6100	33.6100	33.6100	+11.107%	2	131	+29.217%
2024-11-05	30.2500	30.2500	30.2500	30.2500	-5.469%	1	129	+43.570%
2024-11-01	32.0000	32.0000	32.0000	32.0000	+0.566%	2	128	+35.719%
2024-10-31	32.8500	32.8500	31.8200	31.8200	-15.147%	6	128	+36.486%
2024-10-30	37.5000	37.5000	37.5000	37.5000	-6.250%	1	134	+15.813%
2024-10-29	40.0000	40.0000	40.0000	40.0000	+17.647%	1	134	+8.575%
2024-10-25	34.0000	34.0000	34.0000	34.0000	+6.583%	2	134	+27.735%
2024-10-23	31.9000	31.9000	31.9000	31.9000	-20.250%	1	134	+36.144%
2024-10-15	40.0000	40.0000	40.0000	40.0000	-9.091%	2	134	+8.575%
2024-10-14	40.0000	44.0000	40.0000	44.0000	+17.333%	10	136	-1.295%
2024-10-11	37.5000	37.5000	37.5000	37.5000	+19.048%	2	134	+15.813%
2024-10-03	31.5000	31.5000	31.5000	31.5000	+2.273%	1	134	+37.873%
2024-10-01	31.7000	31.7000	30.8000	30.8000	-18.947%	3	134	+41.006%
2024-09-26	38.0000	38.0000	38.0000	38.0000	+11.601%	1	136	+14.289%
2024-09-16	33.5000	34.0500	33.0000	34.0500	-10.512%	3	136	+27.548%
2024-09-13	38.0500	38.0500	38.0500	38.0500	+12.143%	2	135	+14.139%
2024-09-11	34.1000	34.1000	33.9300	33.9300	+28.523%	2	134	+27.999%
2024-09-09	26.4000	26.4000	26.4000	26.4000	+17.333%	5	133	+64.508%
2024-09-06	22.5000	22.5000	22.5000	22.5000	-13.428%	2	138	+93.022%
2024-09-05	25.9900	25.9900	25.9900	25.9900	+6.082%	5	138	+67.103%
2024-09-04	24.5000	24.5000	24.5000	24.5000	-7.547%	1	133	+77.265%
2024-09-03	26.5000	26.5000	26.5000	26.5000	-11.074%	1	133	+63.887%
2024-08-29	30.6000	30.6000	29.8000	29.8000	+13.308%	2	133	+45.738%
2024-08-28	25.3500	26.3000	25.3500	26.3000	-12.479%	35	131	+65.133%
2024-08-22	29.5500	30.0500	29.5500	30.0500	+1.864%	5	96	+44.526%
2024-08-20	29.5000	29.5000	29.5000	29.5000	-2.961%	1	96	+47.220%
2024-08-15	30.4000	30.4000	30.4000	30.4000	+3.051%	2	96	+42.862%
2024-08-14	29.5000	29.5000	29.5000	29.5000	+13.462%	2	96	+47.220%
2024-08-13	25.8000	26.0000	25.8000	26.0000	+4.000%	2	96	+67.038%
2024-08-09	25.0000	25.0000	25.0000	25.0000	-0.398%	2	96	+73.720%
2024-08-08	25.0000	25.1000	25.0000	25.1000	+0.400%	4	95	+73.028%
2024-08-06	25.0000	25.0000	25.0000	25.0000	+17.536%	2	92	+73.720%
2024-08-05	21.1300	21.2900	21.1200	21.2700	-1.437%	80	90	+104.184%
2024-08-02	21.5800	21.5800	21.5800	21.5800	-10.083%	4	28	+101.251%
2024-08-01	29.0000	29.0000	24.0000	24.0000	-32.394%	4	28	+80.958%
2024-07-31	35.5000	35.5000	35.5000	35.5000	+17.550%	1	24	+22.338%
2024-07-30	30.2000	30.2000	30.2000	30.2000	-14.810%	1	23	+43.808%
2024-07-29	35.4500	35.4500	35.4500	35.4500	-11.464%	1	24	+22.511%
2024-07-26	41.2000	41.2000	39.5000	40.0400	-4.780%	7	24	+8.467%
2024-07-25	40.3300	42.0500	40.3300	42.0500	-8.587%	4	26	+3.282%
2024-07-24	47.1500	47.1500	46.0000	46.0000	-13.240%	2	25	-5.587%
2024-07-23	49.4300	53.1400	49.4300	53.0200	+9.320%	17	25	-18.088%
2024-07-22	48.3500	48.5000	48.3500	48.5000	+2.321%	7	33	-10.454%
2024-07-19	47.4000	47.4000	47.4000	47.4000	+4.176%	2	33	-8.376%
2024-07-18	47.5000	47.5000	43.0800	45.5000	-4.110%	8	32	-4.549%
2024-07-17	50.3000	50.3000	47.4500	47.4500	-14.505%	7	31	-8.472%
2024-07-11	59.0000	59.0000	55.5000	55.5000	-9.976%	5	27	-21.748%
2024-07-08	62.0500	62.8000	61.6000	61.6500	+2.750%	18	23	-29.554%
2024-07-05	58.0000	60.0000	58.0000	60.0000	+23.711%	26	15	-27.617%
2024-07-01	48.5000	48.5000	48.5000	48.5000	-5.366%	1	8	-10.454%
2024-06-28	51.2500	51.2500	51.2500	51.2500	-0.195%	2	8	-15.259%
2024-06-27	51.0000	51.3500	51.0000	51.3500	-1.628%	5	7	-15.424%
2024-06-26	52.2000	52.2000	52.2000	52.2000	+5.476%	1	4	-16.801%
2024-06-21	49.4900	49.4900	49.4900	49.4900	-2.770%	2	3	-12.245%
2024-06-20	56.2000	56.2000	50.9000	50.9000	0.000%	3	3	-14.676%

.dark-mode .TzD7M8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TzD7M8{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C250ARM Dec 18 2026 250.00 Call (ARM261218C00250000)option OPRA

ARM20261218C250
ARM Dec 18 2026 250.00 Call (ARM261218C00250000)
option OPRA