ARM261218C00290000
ARM Dec 18 2026 290.00 Call
optionOPRA
EODOct 21, 2026
7.35USD+12.903%(+0.84)418Vol822OI
ARM261218C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.2200 | 7.3500 | 6.2200 | 7.3500 | +12.903% | 418 | 484 | 0.000% |
| 2026-10-20 | 6.4000 | 7.2200 | 6.3000 | 6.5100 | -20.610% | 25 | 500 | +12.903% |
| 2026-10-19 | 8.5000 | 9.0500 | 8.0800 | 8.2000 | -5.202% | 80 | 460 | -10.366% |
| 2026-10-16 | 10.4000 | 10.4000 | 8.5000 | 8.6500 | -24.652% | 18 | 457 | -15.029% |
| 2026-10-15 | 9.4500 | 12.0600 | 9.4500 | 11.4800 | +0.350% | 34 | 458 | -35.976% |
| 2026-10-14 | 13.2000 | 13.2000 | 11.4400 | 11.4400 | -22.963% | 6 | 458 | -35.752% |
| 2026-10-13 | 14.7000 | 18.5500 | 14.7000 | 14.8500 | -4.808% | 55 | 480 | -50.505% |
| 2026-10-12 | 18.6500 | 19.7500 | 15.6000 | 15.6000 | -29.412% | 46 | 478 | -52.885% |
| 2026-10-09 | 24.2500 | 24.2500 | 22.1000 | 22.1000 | -16.193% | 11 | 475 | -66.742% |
| 2026-10-08 | 31.0000 | 31.3500 | 25.2100 | 26.3700 | -31.221% | 28 | 472 | -72.127% |
| 2026-10-07 | 39.4500 | 40.6100 | 38.3400 | 38.3400 | -15.308% | 21 | 462 | -80.829% |
| 2026-10-05 | 49.2500 | 49.2500 | 45.2700 | 45.2700 | -10.000% | 19 | 453 | -83.764% |
| 2026-10-02 | 48.0500 | 55.6200 | 47.0000 | 50.3000 | +24.106% | 38 | 457 | -85.388% |
| 2026-10-01 | 41.0700 | 42.2500 | 39.3000 | 40.5300 | +3.790% | 44 | 440 | -81.865% |
| 2026-09-30 | 38.5900 | 39.0500 | 38.5900 | 39.0500 | -10.845% | 15 | 429 | -81.178% |
| 2026-09-29 | 39.3000 | 47.0000 | 39.3000 | 43.8000 | +19.022% | 24 | 430 | -83.219% |
| 2026-09-28 | 51.6000 | 51.6000 | 34.6500 | 36.8000 | -39.523% | 401 | 690 | -80.027% |
| 2026-09-25 | 62.0000 | 62.0000 | 60.8500 | 60.8500 | +10.335% | 7 | 690 | -87.921% |
| 2026-09-24 | 60.6700 | 66.0000 | 55.1500 | 55.1500 | -19.253% | 11 | 685 | -86.673% |
| 2026-09-23 | 72.3300 | 74.6400 | 65.0000 | 68.3000 | -1.514% | 13 | 688 | -89.239% |
| 2026-09-22 | 66.8800 | 69.3500 | 66.2400 | 69.3500 | +13.969% | 12 | 681 | -89.402% |
| 2026-09-21 | 44.4100 | 62.7500 | 44.4100 | 60.8500 | +99.508% | 27 | 692 | -87.921% |
| 2026-09-18 | 29.0000 | 30.5000 | 29.0000 | 30.5000 | +8.929% | 11 | 693 | -75.902% |
| 2026-09-17 | 26.0000 | 29.4000 | 26.0000 | 28.0000 | +43.223% | 20 | 689 | -73.750% |
| 2026-09-16 | 21.1900 | 21.1900 | 19.5500 | 19.5500 | +3.166% | 13 | 680 | -62.404% |
| 2026-09-14 | 19.2000 | 19.2000 | 18.9500 | 18.9500 | -37.664% | 6 | 686 | -61.214% |
| 2026-09-11 | 25.2200 | 30.4000 | 25.0000 | 30.4000 | +18.657% | 10 | 680 | -75.822% |
| 2026-09-10 | 26.5500 | 26.7500 | 25.6200 | 25.6200 | -18.147% | 22 | 677 | -71.311% |
| 2026-09-09 | 36.4500 | 37.9500 | 31.3000 | 31.3000 | +1.789% | 40 | 693 | -76.518% |
| 2026-09-08 | 27.3000 | 30.7500 | 27.0000 | 30.7500 | +28.018% | 6 | 690 | -76.098% |
| 2026-09-04 | 24.3700 | 24.3700 | 23.4000 | 24.0200 | +21.929% | 10 | 696 | -69.400% |
| 2026-09-03 | 18.7000 | 20.0000 | 18.1700 | 19.7000 | +17.402% | 28 | 694 | -62.690% |
| 2026-09-02 | 15.1800 | 16.7800 | 15.1800 | 16.7800 | +2.317% | 29 | 675 | -56.198% |
| 2026-09-01 | 16.6500 | 16.6500 | 16.4000 | 16.4000 | -15.681% | 8 | 669 | -55.183% |
| 2026-08-31 | 20.4000 | 20.4000 | 18.9000 | 19.4500 | -5.445% | 16 | 658 | -62.211% |
| 2026-08-28 | 22.0500 | 22.0500 | 20.5500 | 20.5700 | -35.314% | 17 | 655 | -64.268% |
| 2026-08-27 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +12.766% | 1 | 655 | -76.887% |
| 2026-08-26 | 22.7500 | 28.2500 | 22.1600 | 28.2000 | +20.513% | 527 | 182 | -73.936% |
| 2026-08-25 | 26.0500 | 26.2000 | 23.0000 | 23.4000 | 0.000% | 36 | 160 | -68.590% |
| 2026-08-24 | 23.2500 | 25.0000 | 22.5000 | 23.4000 | -10.653% | 44 | 159 | -68.590% |
| 2026-08-21 | 26.9500 | 27.5000 | 26.1900 | 26.1900 | -6.464% | 21 | 152 | -71.936% |
| 2026-08-20 | 27.4000 | 28.4000 | 26.7600 | 28.0000 | -5.245% | 57 | 140 | -73.750% |
| 2026-08-19 | 28.8000 | 30.0000 | 28.7500 | 29.5500 | -12.832% | 17 | 134 | -75.127% |
| 2026-08-18 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -25.950% | 1 | 135 | -78.319% |
| 2026-08-17 | 42.2000 | 45.7800 | 42.2000 | 45.7800 | +1.846% | 2 | 135 | -83.945% |
| 2026-08-14 | 48.0700 | 48.0700 | 43.4500 | 44.9500 | -10.512% | 19 | 131 | -83.648% |
| 2026-08-13 | 51.4500 | 52.6700 | 50.2300 | 50.2300 | +12.876% | 7 | 128 | -85.367% |
| 2026-08-12 | 43.5000 | 44.5000 | 40.4500 | 44.5000 | +5.325% | 15 | 127 | -83.483% |
| 2026-08-11 | 44.1900 | 44.6800 | 42.2500 | 42.2500 | -2.425% | 12 | 119 | -82.604% |
| 2026-08-10 | 46.7200 | 46.7200 | 43.3000 | 43.3000 | -18.975% | 4 | 120 | -83.025% |
| 2026-08-07 | 63.9000 | 63.9000 | 53.2000 | 53.4400 | -11.273% | 4 | 118 | -86.246% |
| 2026-08-06 | 52.5600 | 60.2300 | 52.5600 | 60.2300 | +12.790% | 23 | 131 | -87.797% |
| 2026-08-05 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | -9.492% | 2 | 133 | -86.236% |
| 2026-08-04 | 48.0000 | 59.0000 | 48.0000 | 59.0000 | +76.700% | 6 | 132 | -87.542% |
| 2026-07-30 | 33.3900 | 33.3900 | 33.3900 | 33.3900 | +13.494% | 1 | 133 | -77.987% |
| 2026-07-29 | 29.7200 | 29.7200 | 29.0000 | 29.4200 | -29.952% | 88 | 68 | -75.017% |
| 2026-07-28 | 44.6900 | 44.6900 | 41.9500 | 42.0000 | -35.065% | 3 | 69 | -82.500% |
| 2026-07-24 | 64.6800 | 64.6800 | 64.6800 | 64.6800 | -2.620% | 27 | 96 | -88.636% |
| 2026-07-23 | 64.6500 | 66.4200 | 64.6500 | 66.4200 | -6.120% | 21 | 89 | -88.934% |
| 2026-07-22 | 70.2500 | 71.5500 | 69.0000 | 70.7500 | -3.002% | 21 | 76 | -89.611% |
| 2026-07-21 | 69.7500 | 72.9400 | 69.7500 | 72.9400 | +17.645% | 40 | 72 | -89.923% |
| 2026-07-20 | 62.2000 | 62.2000 | 62.0000 | 62.0000 | +18.321% | 3 | 73 | -88.145% |
| 2026-07-16 | 56.7500 | 56.7500 | 52.4000 | 52.4000 | -18.760% | 3 | 72 | -85.973% |
| 2026-07-15 | 61.5500 | 64.5000 | 61.5300 | 64.5000 | -5.633% | 21 | 72 | -88.605% |
| 2026-07-14 | 71.3000 | 71.3000 | 68.3500 | 68.3500 | -14.563% | 6 | 71 | -89.247% |
| 2026-07-13 | 85.0000 | 85.0000 | 80.0000 | 80.0000 | -16.501% | 17 | 75 | -90.813% |
| 2026-07-02 | 95.8100 | 95.8100 | 95.8100 | 95.8100 | -7.875% | 3 | 76 | -92.329% |
| 2026-06-29 | 96.0300 | 104.0000 | 96.0300 | 104.0000 | -45.555% | 5 | 76 | -92.933% |
| 2026-06-17 | 191.0200 | 191.0200 | 191.0200 | 191.0200 | +25.671% | 3 | 76 | -96.152% |
| 2026-06-15 | 152.0000 | 152.0000 | 152.0000 | 152.0000 | +37.681% | 1 | 77 | -95.164% |
| 2026-06-11 | 110.4000 | 110.4000 | 110.4000 | 110.4000 | +10.921% | 1 | 77 | -93.342% |
| 2026-06-09 | 86.7200 | 99.5300 | 86.7200 | 99.5300 | -15.473% | 4 | 77 | -92.615% |
| 2026-06-05 | 127.7500 | 128.4400 | 117.7500 | 117.7500 | -37.317% | 5 | 76 | -93.758% |
| 2026-06-02 | 186.2600 | 187.8500 | 186.2600 | 187.8500 | +8.009% | 15 | 76 | -96.087% |
| 2026-06-01 | 170.8200 | 173.9200 | 170.8200 | 173.9200 | +40.530% | 6 | 72 | -95.774% |
| 2026-05-29 | 123.7600 | 123.7600 | 123.7600 | 123.7600 | +12.858% | 1 | 72 | -94.061% |
| 2026-05-28 | 99.4000 | 115.2900 | 99.4000 | 109.6600 | +25.040% | 11 | 71 | -93.297% |
| 2026-05-27 | 85.8500 | 87.7000 | 85.8500 | 87.7000 | +2.214% | 2 | 71 | -91.619% |
| 2026-05-26 | 85.8000 | 85.8000 | 85.8000 | 85.8000 | +2.693% | 1 | 72 | -91.434% |
| 2026-05-22 | 87.7300 | 87.7300 | 83.5500 | 83.5500 | +16.332% | 24 | 70 | -91.203% |
| 2026-05-21 | 68.0000 | 72.2300 | 66.0000 | 71.8200 | +38.248% | 27 | 59 | -89.766% |
| 2026-05-20 | 38.0700 | 52.0000 | 38.0700 | 51.9500 | +66.560% | 3 | 59 | -85.852% |
| 2026-05-19 | 30.0500 | 31.1900 | 30.0500 | 31.1900 | +21.931% | 12 | 59 | -76.435% |
| 2026-05-15 | 25.5000 | 25.5800 | 25.5000 | 25.5800 | +4.408% | 5 | 61 | -71.267% |
| 2026-05-13 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -12.186% | 1 | 61 | -70.000% |
| 2026-05-08 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +12.364% | 6 | 55 | -73.656% |
| 2026-05-07 | 31.7700 | 31.7700 | 24.8300 | 24.8300 | -38.600% | 3 | 56 | -70.399% |
| 2026-05-06 | 36.7200 | 40.4400 | 36.7200 | 40.4400 | +41.895% | 9 | 50 | -81.825% |
| 2026-04-30 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +26.667% | 1 | 50 | -74.211% |
| 2026-04-28 | 24.9700 | 24.9800 | 22.5000 | 22.5000 | -27.419% | 3 | 49 | -67.333% |
| 2026-04-27 | 31.2000 | 31.3500 | 31.0000 | 31.0000 | -19.166% | 7 | 46 | -76.290% |
| 2026-04-24 | 35.2000 | 39.6700 | 35.0000 | 38.3500 | +58.931% | 26 | 46 | -80.834% |
| 2026-04-23 | 19.6600 | 26.1000 | 19.6600 | 24.1300 | 0.000% | 52 | 43 | -69.540% |