Dark

ARM20261218C270
ARM Dec 18 2026 270.00 Call (ARM261218C00270000)
option OPRA

EOD

Jun 9, 2025

12.62+23.725%(+2.42)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-09	13.30	13.30	12.62	12.62	+23.725%	9	311	0.000%
2025-06-04	10.20	10.20	10.20	10.20	-9.333%	1	302	+23.725%
2025-05-27	10.80	11.25	10.80	11.25	-5.063%	4	302	+12.178%
2025-05-19	11.85	11.85	11.85	11.85	-1.250%	4	299	+6.498%
2025-05-16	12.00	12.00	12.00	12.00	0.000%	6	299	+5.167%
2025-05-15	10.90	12.00	10.90	12.00	+1.609%	7	299	+5.167%
2025-05-14	11.44	11.81	11.44	11.81	+22.383%	2	299	+6.859%
2025-05-13	9.65	9.65	9.65	9.65	+5.464%	10	300	+30.777%
2025-05-07	9.15	9.15	9.15	9.15	+0.882%	1	310	+37.923%
2025-05-05	9.07	9.07	9.07	9.07	+49.917%	1	310	+39.140%
2025-04-14	6.05	6.05	6.05	6.05	+6.140%	297	310	+108.595%
2025-04-10	5.70	5.70	5.70	5.70	+26.106%	5	421	+121.404%
2025-04-09	4.39	4.52	4.39	4.52	+17.403%	6	416	+179.204%
2025-04-04	4.00	4.00	3.85	3.85	-33.621%	4	422	+227.792%
2025-04-03	6.10	6.10	5.80	5.80	-22.252%	2	422	+117.586%
2025-03-28	7.45	7.46	7.45	7.46	-9.024%	8	422	+69.169%
2025-03-27	8.20	8.20	8.20	8.20	-17.172%	1	423	+53.902%
2025-03-21	10.03	10.03	9.90	9.90	-6.339%	4	422	+27.475%
2025-03-20	10.57	10.57	10.57	10.57	+1.148%	1	420	+19.395%
2025-03-14	10.30	10.45	10.30	10.45	+4.814%	4	420	+20.766%
2025-03-11	9.97	9.97	9.97	9.97	-23.425%	1	422	+26.580%
2025-03-07	13.43	13.43	13.02	13.02	+12.825%	20	423	-3.072%
2025-03-05	11.54	11.54	11.54	11.54	-3.913%	2	433	+9.359%
2025-03-04	12.01	12.01	12.01	12.01	-3.457%	3	435	+5.079%
2025-03-03	13.85	13.85	12.44	12.44	-14.969%	3	438	+1.447%
2025-02-28	14.50	14.63	14.50	14.63	-3.113%	4	436	-13.739%
2025-02-27	16.40	16.40	14.87	15.10	-9.743%	19	438	-16.424%
2025-02-26	16.73	16.73	16.73	16.73	+4.237%	1	436	-24.567%
2025-02-25	16.23	16.23	16.05	16.05	-11.619%	7	434	-21.371%
2025-02-24	18.16	18.16	18.16	18.16	-25.267%	6	434	-30.507%
2025-02-18	24.30	24.30	24.30	24.30	-2.566%	25	434	-48.066%
2025-02-14	24.95	24.95	24.94	24.94	+3.485%	4	409	-49.399%
2025-02-12	24.95	24.95	24.10	24.10	-10.075%	53	409	-47.635%
2025-02-11	26.80	26.80	26.80	26.80	-6.620%	37	356	-52.910%
2025-02-07	28.70	28.70	28.70	28.70	-3.691%	2	320	-56.028%
2025-02-06	29.05	30.18	29.05	29.80	-11.310%	6	319	-57.651%
2025-02-05	33.05	34.25	33.05	33.60	+26.316%	28	320	-62.440%
2025-02-03	27.47	27.47	26.60	26.60	-3.658%	4	293	-52.556%
2025-01-31	29.10	29.10	27.61	27.61	+7.852%	14	294	-54.292%
2025-01-30	25.60	25.60	25.60	25.60	+16.629%	1	292	-50.703%
2025-01-27	24.00	24.50	21.95	21.95	-33.485%	10	293	-42.506%
2025-01-24	33.00	33.00	33.00	33.00	+3.125%	2	293	-61.758%
2025-01-23	31.00	32.00	31.00	32.00	-16.405%	6	294	-60.563%
2025-01-22	29.10	39.60	29.10	38.28	+60.503%	11	295	-67.032%
2025-01-17	23.85	23.85	23.85	23.85	+5.066%	4	290	-47.086%
2025-01-16	23.90	23.90	22.35	22.70	+0.088%	86	290	-44.405%
2025-01-15	22.68	22.68	22.68	22.68	+0.354%	1	216	-44.356%
2025-01-14	22.60	22.60	22.60	22.60	+8.393%	35	216	-44.159%
2025-01-13	20.85	20.85	20.85	20.85	-17.130%	1	251	-39.472%
2025-01-08	25.16	25.16	25.16	25.16	-1.333%	1	252	-49.841%
2025-01-06	25.00	25.50	25.00	25.50	+32.813%	4	252	-50.510%
2025-01-03	18.20	19.20	18.20	19.20	+17.575%	6	252	-34.271%
2025-01-02	16.33	16.33	16.33	16.33	+7.434%	1	252	-22.719%
2024-12-31	15.80	15.80	15.20	15.20	-7.034%	3	253	-16.974%
2024-12-30	16.35	16.35	16.35	16.35	-12.567%	1	253	-22.813%
2024-12-26	18.70	18.70	18.70	18.70	-4.103%	1	252	-32.513%
2024-12-24	18.50	19.50	18.28	19.50	+2.632%	5	250	-35.282%
2024-12-20	19.00	19.00	19.00	19.00	-11.628%	1	250	-33.579%
2024-12-19	22.51	22.51	21.50	21.50	0.000%	2	251	-41.302%
2024-12-18	21.00	21.50	21.00	21.50	-8.511%	11	251	-41.302%
2024-12-17	23.03	23.50	23.03	23.50	-5.509%	8	256	-46.298%
2024-12-16	24.50	25.65	24.50	24.87	-11.683%	6	257	-49.256%
2024-12-13	28.41	28.41	28.14	28.16	+9.147%	6	260	-55.185%
2024-12-12	26.12	26.12	25.80	25.80	+16.216%	13	258	-51.085%
2024-12-11	21.95	22.20	21.95	22.20	+5.714%	17	251	-43.153%
2024-12-10	21.75	21.75	21.00	21.00	-3.226%	4	245	-39.905%
2024-12-09	21.00	21.90	21.00	21.70	-3.982%	49	241	-41.843%
2024-12-06	22.60	22.60	22.60	22.60	+4.147%	8	233	-44.159%
2024-12-05	21.70	21.70	21.70	21.70	-8.785%	26	230	-41.843%
2024-12-04	23.79	23.79	23.79	23.79	+3.210%	1	230	-46.953%
2024-12-02	23.05	23.05	23.05	23.05	+17.363%	1	230	-45.249%
2024-11-27	20.01	20.01	19.64	19.64	-11.691%	3	233	-35.743%
2024-11-22	22.20	22.24	22.20	22.24	+2.253%	4	233	-43.255%
2024-11-21	22.67	22.67	21.75	21.75	+6.098%	2	235	-41.977%
2024-11-19	20.50	20.50	20.50	20.50	+7.386%	1	235	-38.439%
2024-11-18	21.22	21.22	19.09	19.09	-2.602%	13	235	-33.892%
2024-11-15	20.75	20.75	19.60	19.60	-17.889%	14	238	-35.612%
2024-11-13	23.87	23.87	23.87	23.87	-8.544%	1	239	-47.130%
2024-11-11	26.90	26.90	26.10	26.10	-17.143%	6	240	-51.648%
2024-11-07	30.05	32.00	30.05	31.50	+8.247%	36	246	-59.937%
2024-11-06	28.50	29.10	28.50	29.10	+6.399%	2	244	-56.632%
2024-11-04	27.35	27.35	27.35	27.35	-5.363%	1	242	-53.857%
2024-10-31	29.85	29.85	28.90	28.90	-18.061%	2	243	-56.332%
2024-10-30	34.80	35.30	34.44	35.27	+1.060%	28	243	-64.219%
2024-10-29	34.90	34.90	34.90	34.90	+6.305%	2	234	-63.840%
2024-10-28	31.60	33.40	31.60	32.83	+7.639%	6	234	-61.560%
2024-10-25	29.40	30.50	29.40	30.50	+7.055%	4	231	-58.623%
2024-10-24	28.49	28.49	28.49	28.49	-0.593%	2	231	-55.704%
2024-10-23	30.44	31.29	28.66	28.66	-20.499%	10	231	-55.967%
2024-10-17	37.07	37.07	36.05	36.05	-6.944%	2	224	-64.993%
2024-10-14	40.05	40.05	38.74	38.74	+13.109%	2	224	-67.424%
2024-10-11	34.25	34.25	34.25	34.25	+4.580%	2	224	-63.153%
2024-10-09	32.75	32.75	32.75	32.75	+3.639%	1	224	-61.466%
2024-10-08	31.60	31.60	31.60	31.60	+5.686%	1	223	-60.063%
2024-10-04	29.90	29.90	29.90	29.90	+3.103%	2	222	-57.793%
2024-10-02	26.64	29.00	26.64	29.00	+1.826%	3	223	-56.483%
2024-10-01	29.28	29.28	28.41	28.48	-9.010%	9	223	-55.688%
2024-09-30	31.30	31.30	31.30	31.30	-6.679%	1	224	-59.681%
2024-09-26	33.60	33.60	33.54	33.54	+5.638%	2	225	-62.373%
2024-09-23	30.25	31.75	30.25	31.75	-1.090%	2	225	-60.252%
2024-09-19	32.10	32.10	32.10	32.10	+4.526%	1	226	-60.685%
2024-09-18	30.86	30.86	30.71	30.71	+2.367%	3	226	-58.906%
2024-09-17	31.58	31.58	30.00	30.00	-13.793%	4	225	-57.933%
2024-09-13	34.50	34.80	34.50	34.80	+11.111%	4	226	-63.736%
2024-09-12	29.34	31.32	29.34	31.32	+4.053%	27	225	-59.706%
2024-09-11	26.19	30.20	26.05	30.10	+22.358%	50	236	-58.073%
2024-09-10	23.70	24.60	23.70	24.60	+1.443%	2	222	-48.699%
2024-09-09	24.25	24.25	24.25	24.25	+17.150%	1	222	-47.959%
2024-09-06	22.03	22.03	20.28	20.70	-2.817%	22	221	-39.034%
2024-09-04	21.00	21.30	21.00	21.30	-11.250%	2	218	-40.751%
2024-09-03	25.00	26.00	24.00	24.00	-12.727%	4	217	-47.417%
2024-08-30	29.05	29.05	27.50	27.50	+1.103%	42	196	-54.109%
2024-08-29	28.05	28.60	27.20	27.20	+5.019%	69	196	-53.603%
2024-08-26	28.21	28.50	25.90	25.90	-10.535%	9	194	-51.274%
2024-08-23	28.95	28.95	28.95	28.95	+4.702%	2	192	-56.408%
2024-08-22	27.65	27.65	27.65	27.65	+4.340%	1	191	-54.358%
2024-08-21	26.30	26.50	26.30	26.50	-6.360%	34	192	-52.377%
2024-08-20	29.25	29.25	28.30	28.30	+3.663%	38	224	-55.406%
2024-08-15	27.20	27.30	27.20	27.30	+8.765%	2	224	-53.773%
2024-08-13	22.70	25.10	22.70	25.10	+18.957%	5	223	-49.721%
2024-08-12	21.83	21.83	20.98	21.10	-5.804%	15	223	-40.190%
2024-08-09	22.70	22.70	22.40	22.40	-1.104%	4	225	-43.661%
2024-08-08	20.60	23.00	19.89	22.65	+19.211%	31	225	-44.283%
2024-08-07	19.36	19.36	19.00	19.00	-12.844%	2	207	-33.579%
2024-08-06	21.90	22.50	21.80	21.80	+17.394%	166	207	-42.110%
2024-08-05	14.44	18.90	14.44	18.57	-4.475%	17	41	-32.041%
2024-08-02	19.15	19.44	18.50	19.44	-11.354%	8	52	-35.082%
2024-08-01	27.00	27.00	21.57	21.93	-33.946%	59	50	-42.453%
2024-07-31	32.24	33.20	32.24	33.20	+25.948%	11	51	-61.988%
2024-07-30	31.00	31.00	26.36	26.36	-17.029%	9	60	-52.124%
2024-07-29	35.70	35.70	31.77	31.77	-13.030%	21	53	-60.277%
2024-07-26	39.71	39.71	36.35	36.53	-5.412%	8	43	-65.453%
2024-07-25	37.20	38.73	37.20	38.62	-8.048%	4	43	-67.323%
2024-07-24	44.88	44.88	42.00	42.00	-14.842%	6	42	-69.952%
2024-07-23	45.40	49.88	45.40	49.32	+11.206%	7	37	-74.412%
2024-07-22	45.15	45.15	43.45	44.35	-1.335%	3	34	-71.545%
2024-07-19	44.95	44.95	44.70	44.95	+9.634%	3	33	-71.924%
2024-07-18	43.05	43.05	39.00	41.00	-4.540%	9	32	-69.220%
2024-07-17	44.30	44.60	42.95	42.95	-19.267%	6	24	-70.617%
2024-07-16	53.50	54.00	50.29	53.20	-1.481%	9	20	-76.278%
2024-07-15	54.00	54.00	54.00	54.00	+3.946%	1	19	-76.630%
2024-07-11	55.51	55.51	51.95	51.95	-11.949%	3	18	-75.707%
2024-07-10	54.90	59.00	54.90	59.00	0.000%	15	15	-78.610%

.dark-mode .sYCbBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYCbBk{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218C270ARM Dec 18 2026 270.00 Call (ARM261218C00270000)option OPRA

ARM20261218C270
ARM Dec 18 2026 270.00 Call (ARM261218C00270000)
option OPRA