Dark

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

EOD

Aug 20, 2026

34.20-6.044%(-2.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.0000	34.8000	32.8000	34.2000	-6.044%	19	2,460	0.000%
2026-08-19	36.4000	36.4000	36.4000	36.4000	-4.211%	1	2,462	-6.044%
2026-08-18	38.6000	38.6000	35.4000	38.0000	-24.453%	32	2,461	-10.000%
2026-08-17	52.6500	52.9700	50.0000	50.3000	-8.910%	17	2,438	-32.008%
2026-08-14	54.1300	55.2200	54.1300	55.2200	-1.796%	3	2,440	-38.066%
2026-08-13	52.0000	60.9000	52.0000	56.2300	+7.617%	6	2,437	-39.178%
2026-08-12	50.8000	52.2500	47.2900	52.2500	+8.515%	17	2,437	-34.545%
2026-08-11	52.0000	52.0000	47.6500	48.1500	-8.634%	121	2,431	-28.972%
2026-08-10	57.0000	57.0000	52.2400	52.7000	-16.601%	153	2,332	-35.104%
2026-08-07	63.1900	63.1900	63.1900	63.1900	-11.374%	4	2,226	-45.878%
2026-08-06	71.7800	72.3000	68.0000	71.3000	+15.093%	10	2,230	-52.034%
2026-08-05	62.6500	64.2500	60.3000	61.9500	-3.127%	1,270	2,232	-44.794%
2026-08-04	56.2000	63.9500	52.2500	63.9500	+67.408%	38	1,937	-46.521%
2026-08-03	32.4500	38.3000	32.4500	38.2000	-8.195%	5	1,912	-10.471%
2026-07-31	46.6500	48.1500	41.6100	41.6100	+3.766%	20	1,911	-17.808%
2026-07-30	40.3700	40.5000	39.0000	40.1000	+16.739%	13	1,904	-14.713%
2026-07-29	41.2500	41.2500	34.3500	34.3500	-28.063%	12	1,913	-0.437%
2026-07-28	48.6000	48.6000	47.7500	47.7500	-22.634%	14	1,905	-28.377%
2026-07-27	61.7200	61.7200	61.7200	61.7200	+2.901%	1	1,892	-44.588%
2026-07-24	66.8000	66.8000	59.9800	59.9800	-18.505%	3	1,891	-42.981%
2026-07-23	73.6000	73.6000	73.6000	73.6000	-8.207%	1	1,889	-53.533%
2026-07-21	75.3000	80.1800	75.3000	80.1800	+18.680%	2	1,889	-57.346%
2026-07-20	70.2000	70.2000	67.5600	67.5600	+0.731%	25	1,890	-49.378%
2026-07-17	56.0700	68.8600	56.0700	67.0700	+12.704%	12	1,892	-49.008%
2026-07-16	62.7000	62.7000	59.5100	59.5100	-10.739%	5	1,894	-42.531%
2026-07-15	66.6700	66.6700	66.6700	66.6700	-15.404%	1	1,893	-48.703%
2026-07-14	77.0000	78.8100	76.6400	78.8100	-11.050%	3	1,893	-56.604%
2026-07-13	93.7000	93.7000	88.5500	88.6000	-9.082%	7	1,894	-61.400%
2026-07-08	96.2100	97.4500	96.2100	97.4500	-11.005%	14	1,894	-64.905%
2026-07-06	115.5300	118.4700	109.5000	109.5000	+10.606%	3	1,887	-68.767%
2026-07-02	99.0000	99.0000	99.0000	99.0000	-17.760%	5	1,891	-65.455%
2026-07-01	123.1000	123.1000	120.3700	120.3800	-9.250%	12	1,891	-71.590%
2026-06-30	132.6500	132.6500	132.6500	132.6500	+8.197%	10	1,895	-74.218%
2026-06-29	122.6000	122.6000	122.6000	122.6000	-9.919%	10	1,895	-72.104%
2026-06-25	136.1000	136.1000	136.1000	136.1000	+2.139%	5	1,901	-74.871%
2026-06-24	136.8800	136.8800	132.8000	133.2500	-7.977%	11	1,906	-74.334%
2026-06-23	157.5500	157.5500	144.8000	144.8000	-20.330%	40	1,902	-76.381%
2026-06-22	192.4000	192.4000	181.7500	181.7500	-11.059%	32	1,905	-81.183%
2026-06-18	210.3500	210.3500	200.8800	204.3500	-3.449%	11	1,916	-83.264%
2026-06-17	193.7000	211.6500	193.7000	211.6500	+16.291%	10	1,916	-83.841%
2026-06-16	195.7600	195.7600	176.5000	182.0000	+8.070%	12	1,916	-81.209%
2026-06-15	168.9000	168.9000	168.4100	168.4100	+6.005%	6	1,925	-79.692%
2026-06-12	149.5000	160.8500	149.5000	158.8700	+24.604%	12	1,925	-78.473%
2026-06-11	101.5500	127.5000	101.5500	127.5000	+24.330%	29	1,931	-73.176%
2026-06-10	115.8500	115.8500	102.5500	102.5500	-6.390%	19	1,942	-66.650%
2026-06-09	111.7000	111.7000	103.6000	109.5500	-16.882%	28	1,951	-68.781%
2026-06-08	131.7500	136.9000	131.7500	131.8000	+2.808%	13	1,964	-74.052%
2026-06-05	135.0000	140.0000	126.2500	128.2000	-24.699%	46	1,969	-73.323%
2026-06-04	160.4600	170.2500	160.4600	170.2500	-7.948%	12	1,964	-79.912%
2026-06-03	173.2000	184.9500	173.2000	184.9500	+3.226%	13	1,970	-81.509%
2026-06-02	177.2500	186.6300	177.2500	179.1700	-3.516%	12	1,978	-80.912%
2026-06-01	159.5000	196.1500	159.5000	185.7000	+41.002%	31	1,989	-81.583%
2026-05-29	132.0000	132.0000	131.4000	131.7000	+10.765%	3	2,005	-74.032%
2026-05-28	122.4000	127.0300	118.9000	118.9000	+27.575%	30	2,006	-71.236%
2026-05-27	98.3500	98.3500	91.7100	93.2000	-9.383%	72	2,005	-63.305%
2026-05-26	93.0300	104.0700	93.0300	102.8500	+9.415%	49	2,019	-66.748%
2026-05-22	82.2300	100.0000	82.2300	94.0000	+11.705%	41	2,047	-63.617%
2026-05-21	70.4100	84.1500	70.4100	84.1500	+50.698%	50	2,065	-59.358%
2026-05-20	39.0500	58.0700	39.0500	55.8400	+56.415%	28	2,065	-38.754%
2026-05-19	35.7000	35.7000	35.7000	35.7000	+27.046%	1	2,054	-4.202%
2026-05-18	27.1000	28.1000	27.1000	28.1000	-6.954%	9	2,054	+21.708%
2026-05-15	29.4800	31.5300	29.3000	30.2000	-14.930%	10	2,054	+13.245%
2026-05-14	32.9500	35.5000	32.9500	35.5000	+4.720%	37	2,051	-3.662%
2026-05-13	31.7500	34.2000	31.0000	33.9000	+30.385%	56	2,121	+0.885%
2026-05-12	26.0000	26.0100	26.0000	26.0000	-12.898%	111	2,121	+31.538%
2026-05-11	29.6500	29.8500	28.5000	29.8500	-2.131%	32	2,121	+14.573%
2026-05-08	31.1000	31.1000	30.5000	30.5000	+2.521%	56	2,136	+12.131%
2026-05-07	34.5300	34.5300	29.7500	29.7500	-33.742%	1,507	1,838	+14.958%
2026-05-06	40.0000	45.5000	40.0000	44.9000	+53.557%	95	885	-23.831%
2026-05-05	27.9900	29.2400	27.9900	29.2400	+10.132%	3	878	+16.963%
2026-05-04	26.5500	26.5500	26.5500	26.5500	-18.182%	2	877	+28.814%
2026-05-01	32.4500	32.4500	32.4500	32.4500	+3.081%	1	876	+5.393%
2026-04-30	33.0500	33.0500	31.4800	31.4800	+21.779%	8	876	+8.640%
2026-04-29	27.1100	27.1100	25.8100	25.8500	-3.401%	20	879	+32.302%
2026-04-28	29.0000	29.0000	26.2000	26.7600	-22.882%	31	885	+27.803%
2026-04-27	34.0100	34.7000	33.3600	34.7000	-19.972%	11	885	-1.441%
2026-04-24	40.8500	44.5600	39.0000	43.3600	+54.857%	61	889	-21.125%
2026-04-23	23.1000	30.0000	21.9000	28.0000	+31.332%	388	867	+22.143%
2026-04-22	14.9500	21.6300	14.9500	21.3200	+66.432%	99	941	+60.413%
2026-04-21	12.7000	14.1000	12.7000	12.8100	+0.866%	18	990	+166.979%
2026-04-20	10.0500	12.7000	10.0500	12.7000	+41.899%	18	990	+169.291%
2026-04-17	9.6000	9.6000	8.9500	8.9500	+1.820%	5	982	+282.123%
2026-04-16	9.0000	9.0000	8.7900	8.7900	+15.354%	3	982	+289.078%
2026-04-15	7.7500	7.7500	7.3000	7.6200	-4.750%	47	979	+348.819%
2026-04-14	8.0000	8.4000	8.0000	8.0000	+7.383%	17	978	+327.500%
2026-04-13	6.6000	7.4500	6.4400	7.4500	+21.138%	34	974	+359.060%
2026-04-10	5.8500	6.3500	5.8500	6.1500	+25.767%	7	962	+456.098%
2026-04-07	4.8900	4.8900	4.8900	4.8900	-24.769%	1	956	+599.387%
2026-04-06	6.5000	6.5000	6.5000	6.5000	-13.333%	1	956	+426.154%
2026-04-01	7.3300	7.5000	7.3300	7.5000	+18.110%	48	955	+356.000%
2026-03-31	5.5000	6.3500	5.5000	6.3500	+45.977%	2	959	+438.583%
2026-03-30	5.6500	5.6500	4.3500	4.3500	-24.348%	24	957	+686.207%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-29.012%	2	965	+494.783%
2026-03-26	9.0000	9.0000	8.1000	8.1000	-5.374%	56	963	+322.222%
2026-03-25	5.7500	9.6000	5.7500	8.5600	+107.767%	335	967	+299.533%
2026-03-24	4.2500	4.2500	4.1200	4.1200	+16.056%	4	861	+730.097%
2026-03-23	3.4700	3.5500	3.4700	3.5500	+57.778%	4	864	+863.380%
2026-03-16	2.2500	2.2500	2.2500	2.2500	+15.385%	3	864	+1,420.000%
2026-03-12	2.1000	2.1000	1.9500	1.9500	-12.556%	2	867	+1,653.846%
2026-03-11	2.2200	2.2300	2.2200	2.2300	-33.828%	5	866	+1,433.632%
2026-03-03	2.6000	3.3700	2.6000	3.3700	+5.313%	2	869	+914.837%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-18.987%	9	868	+968.750%
2026-02-25	3.9500	3.9500	3.9500	3.9500	+17.560%	10	869	+765.823%
2026-02-17	3.3600	3.3600	3.3600	3.3600	-12.727%	1	869	+917.857%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+20.313%	1	869	+788.312%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-3.030%	4	868	+968.750%
2026-02-06	2.7500	3.3000	2.7500	3.3000	+65.000%	4	868	+936.364%
2026-02-05	1.8900	2.0000	1.8900	2.0000	-0.990%	23	868	+1,610.000%
2026-02-03	2.0200	2.0200	2.0200	2.0200	-22.605%	1	865	+1,593.069%
2026-01-29	2.6100	2.6100	2.6100	2.6100	-10.000%	1	865	+1,210.345%
2026-01-28	2.9000	2.9000	2.9000	2.9000	-4.918%	2	864	+1,079.310%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-6.154%	2	862	+1,021.311%
2026-01-23	3.2500	3.2500	3.2500	3.2500	+9.797%	9	860	+952.308%
2026-01-21	3.0000	3.0000	2.9600	2.9600	+55.789%	3	851	+1,055.405%
2026-01-14	1.9000	1.9000	1.9000	1.9000	-9.524%	3	851	+1,700.000%
2026-01-13	1.9600	2.1000	1.9600	2.1000	+1.942%	7	851	+1,528.571%
2026-01-12	2.3500	2.3700	2.0600	2.0600	-17.600%	25	846	+1,560.194%
2026-01-09	2.4000	2.5000	2.4000	2.5000	+2.459%	7	838	+1,268.000%
2026-01-08	2.4400	2.4400	2.4400	2.4400	-13.167%	2	837	+1,301.639%
2026-01-06	2.8100	2.8100	2.8100	2.8100	-14.848%	1	835	+1,117.082%
2026-01-05	2.4000	3.3000	2.4000	3.3000	+26.437%	2	836	+936.364%
2026-01-02	3.2000	3.2000	2.6100	2.6100	+26.699%	2	836	+1,210.345%
2025-12-31	2.4200	2.4200	2.0600	2.0600	-6.364%	5	836	+1,560.194%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-8.333%	5	836	+1,454.545%
2025-12-29	2.4000	2.4000	2.4000	2.4000	-4.000%	5	831	+1,325.000%
2025-12-23	2.5000	2.5000	2.5000	2.5000	0.000%	1	831	+1,268.000%
2025-12-22	2.8400	2.8400	2.5000	2.5000	-3.101%	4	831	+1,268.000%
2025-12-19	2.9500	3.2500	2.5800	2.5800	-7.194%	10	831	+1,225.581%
2025-12-18	2.7800	2.7800	2.7800	2.7800	-0.714%	1	828	+1,130.216%
2025-12-17	3.4000	3.4000	2.8000	2.8000	-20.000%	9	828	+1,121.429%
2025-12-16	3.8600	3.8600	3.5000	3.5000	-14.005%	6	828	+877.143%
2025-12-15	5.0000	5.0000	4.0700	4.0700	-35.397%	9	824	+740.295%
2025-12-11	6.3000	6.3000	6.3000	6.3000	-2.022%	7	813	+442.857%
2025-11-25	6.6500	6.6500	6.3800	6.4300	-14.267%	17	813	+431.882%
2025-11-24	7.6000	8.3000	7.5000	7.5000	-0.794%	5	821	+356.000%
2025-11-21	8.0000	8.0000	7.5600	7.5600	-11.059%	6	820	+352.381%
2025-11-20	8.5000	8.5000	8.5000	8.5000	-3.955%	2	819	+302.353%
2025-11-19	8.8500	8.8500	8.8500	8.8500	-3.804%	1	819	+286.441%
2025-11-13	10.0000	10.0000	9.2000	9.2000	-43.696%	6	820	+271.739%
2025-11-04	17.0000	17.0000	16.3400	16.3400	-6.629%	2	820	+109.302%
2025-10-31	17.5000	17.5000	17.5000	17.5000	-24.569%	2	820	+95.429%
2025-10-27	23.2000	23.2000	23.2000	23.2000	+25.270%	15	820	+47.414%
2025-10-24	18.5200	18.5200	18.5200	18.5200	-5.026%	1	820	+84.665%
2025-10-20	19.5000	19.5000	19.5000	19.5000	+10.482%	1	820	+75.385%
2025-10-17	17.6500	17.6500	17.6500	17.6500	-14.320%	6	819	+93.768%
2025-10-15	19.5000	20.6500	19.5000	20.6000	+1.980%	8	819	+66.019%
2025-10-14	21.4400	23.3500	20.2000	20.2000	-3.810%	463	820	+69.307%
2025-10-13	16.0000	21.0000	16.0000	21.0000	+19.658%	2	370	+62.857%
2025-10-10	19.1900	19.1900	17.1900	17.5500	-15.176%	5	371	+94.872%
2025-10-09	18.1500	20.6900	18.1500	20.6900	+16.893%	5	373	+65.297%
2025-10-08	14.9400	17.7000	13.9500	17.7000	+23.345%	14	372	+93.220%
2025-10-07	13.0100	14.3900	12.3700	14.3500	+7.090%	31	362	+138.328%
2025-10-06	13.5500	13.5500	13.2600	13.4000	+27.014%	16	362	+155.224%
2025-10-03	10.5000	10.5500	10.5000	10.5500	+30.086%	3	346	+224.171%
2025-09-24	8.1100	8.1100	8.1100	8.1100	+35.167%	1	345	+321.702%
2025-09-23	6.0000	6.0000	6.0000	6.0000	-24.528%	10	345	+470.000%
2025-09-22	7.9500	7.9500	7.9500	7.9500	-3.049%	1	335	+330.189%
2025-09-18	7.6000	8.2000	7.6000	8.2000	-13.684%	41	334	+317.073%
2025-09-16	9.5000	9.5000	9.5000	9.5000	+5.556%	1	328	+260.000%
2025-09-12	9.0000	9.0000	9.0000	9.0000	-11.417%	2	328	+280.000%
2025-09-11	10.1600	10.1600	10.1600	10.1600	+18.140%	10	327	+236.614%
2025-09-10	8.6000	8.6000	8.6000	8.6000	+11.688%	2	319	+297.674%
2025-08-12	7.7000	7.7000	7.7000	7.7000	+10.000%	1	319	+344.156%
2025-08-06	7.0000	7.0000	7.0000	7.0000	-4.762%	1	318	+388.571%
2025-08-05	7.0000	7.3500	7.0000	7.3500	-6.962%	2	317	+365.306%
2025-08-04	7.9000	7.9000	7.9000	7.9000	-2.228%	2	317	+332.911%
2025-08-01	8.9300	8.9300	8.0800	8.0800	-10.222%	6	317	+323.267%
2025-07-31	10.0000	10.0000	9.0000	9.0000	-43.038%	4	321	+280.000%
2025-07-30	15.3000	15.8000	15.3000	15.8000	+21.538%	2	322	+116.456%
2025-07-22	13.0000	13.0000	13.0000	13.0000	-17.722%	1	320	+163.077%
2025-07-21	15.4000	16.3600	15.4000	15.8000	+8.966%	5	320	+116.456%
2025-07-18	14.5000	14.5000	14.5000	14.5000	+13.725%	1	317	+135.862%
2025-07-16	12.7500	12.7500	12.7500	12.7500	+27.500%	5	316	+168.235%
2025-07-14	10.4500	10.4500	10.0000	10.0000	-13.043%	11	316	+242.000%
2025-07-11	11.5000	11.5000	11.5000	11.5000	-13.208%	1	316	+197.391%
2025-07-09	13.2500	13.2500	13.2500	13.2500	+6.000%	10	316	+158.113%
2025-07-08	12.5000	12.5000	12.5000	12.5000	+2.459%	1	316	+173.600%
2025-07-07	14.4500	14.4500	12.2000	12.2000	-22.540%	7	317	+180.328%
2025-07-02	15.7500	15.9000	15.7500	15.7500	-23.358%	17	323	+117.143%
2025-06-27	20.5500	20.5500	20.5500	20.5500	+16.761%	4	321	+66.423%
2025-06-26	17.6000	17.6000	17.6000	17.6000	-7.124%	14	317	+94.318%
2025-06-25	19.3800	19.3800	18.9500	18.9500	+2.432%	5	317	+80.475%
2025-06-24	17.6000	18.5000	17.6000	18.5000	+27.586%	3	316	+84.865%
2025-06-23	15.3000	15.3000	14.5000	14.5000	-3.333%	3	313	+135.862%
2025-06-20	15.2500	15.2500	15.0000	15.0000	+5.634%	4	312	+128.000%
2025-06-18	14.2000	14.2000	14.2000	14.2000	-2.069%	1	313	+140.845%
2025-06-17	15.0000	15.0000	14.5000	14.5000	+14.897%	6	313	+135.862%
2025-06-09	13.3000	13.3000	12.6200	12.6200	+23.725%	9	311	+170.998%
2025-06-04	10.2000	10.2000	10.2000	10.2000	-9.333%	1	302	+235.294%
2025-05-27	10.8000	11.2500	10.8000	11.2500	-5.063%	4	302	+204.000%
2025-05-19	11.8500	11.8500	11.8500	11.8500	-1.250%	4	299	+188.608%
2025-05-16	12.0000	12.0000	12.0000	12.0000	0.000%	6	299	+185.000%
2025-05-15	10.9000	12.0000	10.9000	12.0000	+1.609%	7	299	+185.000%
2025-05-14	11.4400	11.8100	11.4400	11.8100	+22.383%	2	299	+189.585%
2025-05-13	9.6500	9.6500	9.6500	9.6500	+5.464%	10	300	+254.404%
2025-05-07	9.1500	9.1500	9.1500	9.1500	+0.882%	1	310	+273.770%
2025-05-05	9.0700	9.0700	9.0700	9.0700	+49.917%	1	310	+277.067%
2025-04-14	6.0500	6.0500	6.0500	6.0500	+6.140%	297	310	+465.289%
2025-04-10	5.7000	5.7000	5.7000	5.7000	+26.106%	5	421	+500.000%
2025-04-09	4.3900	4.5200	4.3900	4.5200	+17.403%	6	416	+656.637%
2025-04-04	4.0000	4.0000	3.8500	3.8500	-33.621%	4	422	+788.312%
2025-04-03	6.1000	6.1000	5.8000	5.8000	-22.252%	2	422	+489.655%
2025-03-28	7.4500	7.4600	7.4500	7.4600	-9.024%	8	422	+358.445%
2025-03-27	8.2000	8.2000	8.2000	8.2000	-17.172%	1	423	+317.073%
2025-03-21	10.0300	10.0300	9.9000	9.9000	-6.339%	4	422	+245.455%
2025-03-20	10.5700	10.5700	10.5700	10.5700	+1.148%	1	420	+223.557%
2025-03-14	10.3000	10.4500	10.3000	10.4500	+4.814%	4	420	+227.273%
2025-03-11	9.9700	9.9700	9.9700	9.9700	-23.425%	1	422	+243.029%
2025-03-07	13.4300	13.4300	13.0200	13.0200	+12.825%	20	423	+162.673%
2025-03-05	11.5400	11.5400	11.5400	11.5400	-3.913%	2	433	+196.360%
2025-03-04	12.0100	12.0100	12.0100	12.0100	-3.457%	3	435	+184.763%
2025-03-03	13.8500	13.8500	12.4400	12.4400	-14.969%	3	438	+174.920%
2025-02-28	14.5000	14.6300	14.5000	14.6300	-3.113%	4	436	+133.766%
2025-02-27	16.4000	16.4000	14.8700	15.1000	-9.743%	19	438	+126.490%
2025-02-26	16.7300	16.7300	16.7300	16.7300	+4.237%	1	436	+104.423%
2025-02-25	16.2300	16.2300	16.0500	16.0500	-11.619%	7	434	+113.084%
2025-02-24	18.1600	18.1600	18.1600	18.1600	-25.267%	6	434	+88.326%
2025-02-18	24.3000	24.3000	24.3000	24.3000	-2.566%	25	434	+40.741%
2025-02-14	24.9500	24.9500	24.9400	24.9400	+3.485%	4	409	+37.129%
2025-02-12	24.9500	24.9500	24.1000	24.1000	-10.075%	53	409	+41.909%
2025-02-11	26.8000	26.8000	26.8000	26.8000	-6.620%	37	356	+27.612%
2025-02-07	28.7000	28.7000	28.7000	28.7000	-3.691%	2	320	+19.164%
2025-02-06	29.0500	30.1800	29.0500	29.8000	-11.310%	6	319	+14.765%
2025-02-05	33.0500	34.2500	33.0500	33.6000	+26.316%	28	320	+1.786%
2025-02-03	27.4700	27.4700	26.6000	26.6000	-3.658%	4	293	+28.571%
2025-01-31	29.1000	29.1000	27.6100	27.6100	+7.852%	14	294	+23.868%
2025-01-30	25.6000	25.6000	25.6000	25.6000	+16.629%	1	292	+33.594%
2025-01-27	24.0000	24.5000	21.9500	21.9500	-33.485%	10	293	+55.809%
2025-01-24	33.0000	33.0000	33.0000	33.0000	+3.125%	2	293	+3.636%
2025-01-23	31.0000	32.0000	31.0000	32.0000	-16.405%	6	294	+6.875%
2025-01-22	29.1000	39.6000	29.1000	38.2800	+60.503%	11	295	-10.658%
2025-01-17	23.8500	23.8500	23.8500	23.8500	+5.066%	4	290	+43.396%
2025-01-16	23.9000	23.9000	22.3500	22.7000	+0.088%	86	290	+50.661%
2025-01-15	22.6800	22.6800	22.6800	22.6800	+0.354%	1	216	+50.794%
2025-01-14	22.6000	22.6000	22.6000	22.6000	+8.393%	35	216	+51.327%
2025-01-13	20.8500	20.8500	20.8500	20.8500	-17.130%	1	251	+64.029%
2025-01-08	25.1600	25.1600	25.1600	25.1600	-1.333%	1	252	+35.930%
2025-01-06	25.0000	25.5000	25.0000	25.5000	+32.813%	4	252	+34.118%
2025-01-03	18.2000	19.2000	18.2000	19.2000	+17.575%	6	252	+78.125%
2025-01-02	16.3300	16.3300	16.3300	16.3300	+7.434%	1	252	+109.430%
2024-12-31	15.8000	15.8000	15.2000	15.2000	-7.034%	3	253	+125.000%
2024-12-30	16.3500	16.3500	16.3500	16.3500	-12.567%	1	253	+109.174%
2024-12-26	18.7000	18.7000	18.7000	18.7000	-4.103%	1	252	+82.888%
2024-12-24	18.5000	19.5000	18.2800	19.5000	+2.632%	5	250	+75.385%
2024-12-20	19.0000	19.0000	19.0000	19.0000	-11.628%	1	250	+80.000%
2024-12-19	22.5100	22.5100	21.5000	21.5000	0.000%	2	251	+59.070%
2024-12-18	21.0000	21.5000	21.0000	21.5000	-8.511%	11	251	+59.070%
2024-12-17	23.0300	23.5000	23.0300	23.5000	-5.509%	8	256	+45.532%
2024-12-16	24.5000	25.6500	24.5000	24.8700	-11.683%	6	257	+37.515%
2024-12-13	28.4100	28.4100	28.1400	28.1600	+9.147%	6	260	+21.449%
2024-12-12	26.1200	26.1200	25.8000	25.8000	+16.216%	13	258	+32.558%
2024-12-11	21.9500	22.2000	21.9500	22.2000	+5.714%	17	251	+54.054%
2024-12-10	21.7500	21.7500	21.0000	21.0000	-3.226%	4	245	+62.857%
2024-12-09	21.0000	21.9000	21.0000	21.7000	-3.982%	49	241	+57.604%
2024-12-06	22.6000	22.6000	22.6000	22.6000	+4.147%	8	233	+51.327%
2024-12-05	21.7000	21.7000	21.7000	21.7000	-8.785%	26	230	+57.604%
2024-12-04	23.7900	23.7900	23.7900	23.7900	+3.210%	1	230	+43.758%
2024-12-02	23.0500	23.0500	23.0500	23.0500	+17.363%	1	230	+48.373%
2024-11-27	20.0100	20.0100	19.6400	19.6400	-11.691%	3	233	+74.134%
2024-11-22	22.2000	22.2400	22.2000	22.2400	+2.253%	4	233	+53.777%
2024-11-21	22.6700	22.6700	21.7500	21.7500	+6.098%	2	235	+57.241%
2024-11-19	20.5000	20.5000	20.5000	20.5000	+7.386%	1	235	+66.829%
2024-11-18	21.2200	21.2200	19.0900	19.0900	-2.602%	13	235	+79.151%
2024-11-15	20.7500	20.7500	19.6000	19.6000	-17.889%	14	238	+74.490%
2024-11-13	23.8700	23.8700	23.8700	23.8700	-8.544%	1	239	+43.276%
2024-11-11	26.9000	26.9000	26.1000	26.1000	-17.143%	6	240	+31.034%
2024-11-07	30.0500	32.0000	30.0500	31.5000	+8.247%	36	246	+8.571%
2024-11-06	28.5000	29.1000	28.5000	29.1000	+6.399%	2	244	+17.526%
2024-11-04	27.3500	27.3500	27.3500	27.3500	-5.363%	1	242	+25.046%
2024-10-31	29.8500	29.8500	28.9000	28.9000	-18.061%	2	243	+18.339%
2024-10-30	34.8000	35.3000	34.4400	35.2700	+1.060%	28	243	-3.034%
2024-10-29	34.9000	34.9000	34.9000	34.9000	+6.305%	2	234	-2.006%
2024-10-28	31.6000	33.4000	31.6000	32.8300	+7.639%	6	234	+4.173%
2024-10-25	29.4000	30.5000	29.4000	30.5000	+7.055%	4	231	+12.131%
2024-10-24	28.4900	28.4900	28.4900	28.4900	-0.593%	2	231	+20.042%
2024-10-23	30.4400	31.2900	28.6600	28.6600	-20.499%	10	231	+19.330%
2024-10-17	37.0700	37.0700	36.0500	36.0500	-6.944%	2	224	-5.132%
2024-10-14	40.0500	40.0500	38.7400	38.7400	+13.109%	2	224	-11.719%
2024-10-11	34.2500	34.2500	34.2500	34.2500	+4.580%	2	224	-0.146%
2024-10-09	32.7500	32.7500	32.7500	32.7500	+3.639%	1	224	+4.427%
2024-10-08	31.6000	31.6000	31.6000	31.6000	+5.686%	1	223	+8.228%
2024-10-04	29.9000	29.9000	29.9000	29.9000	+3.103%	2	222	+14.381%
2024-10-02	26.6400	29.0000	26.6400	29.0000	+1.826%	3	223	+17.931%
2024-10-01	29.2800	29.2800	28.4100	28.4800	-9.010%	9	223	+20.084%
2024-09-30	31.3000	31.3000	31.3000	31.3000	-6.679%	1	224	+9.265%
2024-09-26	33.6000	33.6000	33.5400	33.5400	+5.638%	2	225	+1.968%
2024-09-23	30.2500	31.7500	30.2500	31.7500	-1.090%	2	225	+7.717%
2024-09-19	32.1000	32.1000	32.1000	32.1000	+4.526%	1	226	+6.542%
2024-09-18	30.8600	30.8600	30.7100	30.7100	+2.367%	3	226	+11.364%
2024-09-17	31.5800	31.5800	30.0000	30.0000	-13.793%	4	225	+14.000%
2024-09-13	34.5000	34.8000	34.5000	34.8000	+11.111%	4	226	-1.724%
2024-09-12	29.3400	31.3200	29.3400	31.3200	+4.053%	27	225	+9.195%
2024-09-11	26.1900	30.2000	26.0500	30.1000	+22.358%	50	236	+13.621%
2024-09-10	23.7000	24.6000	23.7000	24.6000	+1.443%	2	222	+39.024%
2024-09-09	24.2500	24.2500	24.2500	24.2500	+17.150%	1	222	+41.031%
2024-09-06	22.0300	22.0300	20.2800	20.7000	-2.817%	22	221	+65.217%
2024-09-04	21.0000	21.3000	21.0000	21.3000	-11.250%	2	218	+60.563%
2024-09-03	25.0000	26.0000	24.0000	24.0000	-12.727%	4	217	+42.500%
2024-08-30	29.0500	29.0500	27.5000	27.5000	+1.103%	42	196	+24.364%
2024-08-29	28.0500	28.6000	27.2000	27.2000	+5.019%	69	196	+25.735%
2024-08-26	28.2100	28.5000	25.9000	25.9000	-10.535%	9	194	+32.046%
2024-08-23	28.9500	28.9500	28.9500	28.9500	+4.702%	2	192	+18.135%
2024-08-22	27.6500	27.6500	27.6500	27.6500	+4.340%	1	191	+23.689%
2024-08-21	26.3000	26.5000	26.3000	26.5000	-6.360%	34	192	+29.057%
2024-08-20	29.2500	29.2500	28.3000	28.3000	+3.663%	38	224	+20.848%
2024-08-15	27.2000	27.3000	27.2000	27.3000	+8.765%	2	224	+25.275%
2024-08-13	22.7000	25.1000	22.7000	25.1000	+18.957%	5	223	+36.255%
2024-08-12	21.8300	21.8300	20.9800	21.1000	-5.804%	15	223	+62.085%
2024-08-09	22.7000	22.7000	22.4000	22.4000	-1.104%	4	225	+52.679%
2024-08-08	20.6000	23.0000	19.8900	22.6500	+19.211%	31	225	+50.993%
2024-08-07	19.3600	19.3600	19.0000	19.0000	-12.844%	2	207	+80.000%
2024-08-06	21.9000	22.5000	21.8000	21.8000	+17.394%	166	207	+56.881%
2024-08-05	14.4400	18.9000	14.4400	18.5700	-4.475%	17	41	+84.168%
2024-08-02	19.1500	19.4400	18.5000	19.4400	-11.354%	8	52	+75.926%
2024-08-01	27.0000	27.0000	21.5700	21.9300	-33.946%	59	50	+55.951%
2024-07-31	32.2400	33.2000	32.2400	33.2000	+25.948%	11	51	+3.012%
2024-07-30	31.0000	31.0000	26.3600	26.3600	-17.029%	9	60	+29.742%
2024-07-29	35.7000	35.7000	31.7700	31.7700	-13.030%	21	53	+7.649%
2024-07-26	39.7100	39.7100	36.3500	36.5300	-5.412%	8	43	-6.378%
2024-07-25	37.2000	38.7300	37.2000	38.6200	-8.048%	4	43	-11.445%
2024-07-24	44.8800	44.8800	42.0000	42.0000	-14.842%	6	42	-18.571%
2024-07-23	45.4000	49.8800	45.4000	49.3200	+11.206%	7	37	-30.657%
2024-07-22	45.1500	45.1500	43.4500	44.3500	-1.335%	3	34	-22.886%
2024-07-19	44.9500	44.9500	44.7000	44.9500	+9.634%	3	33	-23.915%
2024-07-18	43.0500	43.0500	39.0000	41.0000	-4.540%	9	32	-16.585%
2024-07-17	44.3000	44.6000	42.9500	42.9500	-19.267%	6	24	-20.373%
2024-07-16	53.5000	54.0000	50.2900	53.2000	-1.481%	9	20	-35.714%
2024-07-15	54.0000	54.0000	54.0000	54.0000	+3.946%	1	19	-36.667%
2024-07-11	55.5100	55.5100	51.9500	51.9500	-11.949%	3	18	-34.167%
2024-07-10	54.9000	59.0000	54.9000	59.0000	0.000%	15	15	-42.034%

.dark-mode .ql4DWr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ql4DWr{ 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