ARM261218C00300000
ARM Dec 18 2026 300.00 Call
optionOPRA
EODOct 20, 2026
5.31USD135Vol2,583OI
ARM261218C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.9100 | 6.1100 | 4.5000 | 5.3100 | -24.681% | 135 | 2,549 | 0.000% |
| 2026-10-19 | 8.3000 | 8.3000 | 6.7000 | 7.0500 | -4.730% | 54 | 2,529 | -24.681% |
| 2026-10-16 | 9.2000 | 9.2000 | 7.0000 | 7.4000 | -33.988% | 60 | 2,502 | -28.243% |
| 2026-10-15 | 7.7300 | 11.2100 | 7.2500 | 11.2100 | +19.382% | 125 | 2,518 | -52.632% |
| 2026-10-14 | 12.1500 | 12.1500 | 9.3900 | 9.3900 | -32.929% | 221 | 2,578 | -43.450% |
| 2026-10-13 | 10.7500 | 15.8500 | 10.3200 | 14.0000 | +3.627% | 244 | 2,584 | -62.071% |
| 2026-10-12 | 16.3000 | 16.8800 | 13.0800 | 13.5100 | -26.854% | 214 | 2,503 | -60.696% |
| 2026-10-09 | 25.8000 | 25.8000 | 18.1600 | 18.4700 | -18.274% | 137 | 2,546 | -71.251% |
| 2026-10-08 | 28.3500 | 28.3500 | 22.3200 | 22.6000 | -32.938% | 62 | 2,535 | -76.504% |
| 2026-10-07 | 33.3900 | 36.7500 | 32.5000 | 33.7000 | -10.847% | 72 | 2,484 | -84.243% |
| 2026-10-06 | 40.6000 | 42.0000 | 37.8000 | 37.8000 | -2.174% | 27 | 2,484 | -85.952% |
| 2026-10-05 | 45.1300 | 45.1300 | 37.5800 | 38.6400 | -10.035% | 186 | 2,343 | -86.258% |
| 2026-10-02 | 44.2200 | 50.7200 | 42.3600 | 42.9500 | +17.350% | 43 | 2,347 | -87.637% |
| 2026-10-01 | 37.9500 | 38.4200 | 35.0000 | 36.6000 | +1.667% | 62 | 2,329 | -85.492% |
| 2026-09-30 | 36.8000 | 36.8000 | 32.9000 | 36.0000 | -6.615% | 196 | 2,168 | -85.250% |
| 2026-09-29 | 35.3000 | 42.5000 | 35.3000 | 38.5500 | +16.290% | 48 | 2,163 | -86.226% |
| 2026-09-28 | 39.0000 | 39.0000 | 31.5000 | 33.1500 | -33.111% | 42 | 2,152 | -83.982% |
| 2026-09-25 | 53.7500 | 55.7200 | 49.5600 | 49.5600 | +1.143% | 11 | 2,149 | -89.286% |
| 2026-09-24 | 59.8200 | 59.8200 | 47.0000 | 49.0000 | -18.197% | 74 | 2,160 | -89.163% |
| 2026-09-23 | 65.3800 | 65.3800 | 59.9000 | 59.9000 | -8.550% | 8 | 2,164 | -91.135% |
| 2026-09-22 | 61.0000 | 67.1000 | 59.3500 | 65.5000 | +7.377% | 57 | 2,178 | -91.893% |
| 2026-09-21 | 41.9000 | 61.0000 | 40.6100 | 61.0000 | +106.430% | 292 | 2,166 | -91.295% |
| 2026-09-18 | 27.6000 | 29.5500 | 25.4500 | 29.5500 | +12.357% | 62 | 2,151 | -82.030% |
| 2026-09-17 | 22.2500 | 26.6500 | 22.2500 | 26.3000 | +57.015% | 85 | 2,146 | -79.810% |
| 2026-09-16 | 18.5000 | 19.1900 | 16.0200 | 16.7500 | -2.899% | 36 | 2,137 | -68.299% |
| 2026-09-15 | 18.0000 | 20.9000 | 16.8500 | 17.2500 | +4.545% | 38 | 2,127 | -69.217% |
| 2026-09-14 | 17.7200 | 19.7800 | 16.5000 | 16.5000 | -37.310% | 49 | 2,130 | -67.818% |
| 2026-09-11 | 24.0000 | 26.7000 | 21.6500 | 26.3200 | +11.055% | 16 | 2,127 | -79.825% |
| 2026-09-10 | 22.6000 | 23.7000 | 22.0000 | 23.7000 | -13.028% | 17 | 2,129 | -77.595% |
| 2026-09-09 | 27.5500 | 33.6100 | 27.1500 | 27.2500 | -0.547% | 43 | 2,112 | -80.514% |
| 2026-09-08 | 26.5400 | 29.6400 | 23.3000 | 27.4000 | +25.977% | 887 | 1,582 | -80.620% |
| 2026-09-04 | 21.1500 | 22.0500 | 20.0000 | 21.7500 | +26.087% | 27 | 1,578 | -75.586% |
| 2026-09-03 | 13.2500 | 18.1200 | 13.2500 | 17.2500 | +15.000% | 13 | 1,575 | -69.217% |
| 2026-09-02 | 14.5500 | 15.0000 | 13.3600 | 15.0000 | +6.838% | 62 | 1,531 | -64.600% |
| 2026-09-01 | 14.7900 | 15.0000 | 14.0000 | 14.0400 | -19.909% | 64 | 1,549 | -62.179% |
| 2026-08-31 | 18.0000 | 18.0000 | 16.6900 | 17.5300 | -3.681% | 6 | 1,545 | -69.709% |
| 2026-08-28 | 24.3400 | 24.5500 | 18.2000 | 18.2000 | -27.054% | 836 | 1,008 | -70.824% |
| 2026-08-27 | 31.1700 | 31.1700 | 23.7000 | 24.9500 | -1.849% | 92 | 992 | -78.717% |
| 2026-08-26 | 21.1700 | 25.5500 | 19.9200 | 25.4200 | +18.785% | 35 | 989 | -79.111% |
| 2026-08-25 | 22.9300 | 23.7000 | 20.9500 | 21.4000 | +0.234% | 430 | 847 | -75.187% |
| 2026-08-24 | 21.8000 | 21.8000 | 20.7000 | 21.3500 | -10.105% | 95 | 756 | -75.129% |
| 2026-08-21 | 24.4600 | 25.3500 | 23.4000 | 23.7500 | -5.454% | 23 | 749 | -77.642% |
| 2026-08-20 | 25.2000 | 25.9400 | 24.2500 | 25.1200 | -5.918% | 92 | 786 | -78.861% |
| 2026-08-19 | 33.4200 | 33.4200 | 24.7000 | 26.7000 | -8.562% | 37 | 794 | -80.112% |
| 2026-08-18 | 29.8500 | 29.8500 | 28.5800 | 29.2000 | -23.899% | 58 | 749 | -81.815% |
| 2026-08-17 | 41.8600 | 43.2500 | 38.3700 | 38.3700 | -7.564% | 39 | 749 | -86.161% |
| 2026-08-14 | 42.7000 | 42.7000 | 41.1800 | 41.5100 | -9.367% | 181 | 715 | -87.208% |
| 2026-08-13 | 49.5000 | 50.2000 | 45.8000 | 45.8000 | +13.789% | 9 | 711 | -88.406% |
| 2026-08-12 | 37.0000 | 41.0000 | 36.5000 | 40.2500 | +1.131% | 17 | 704 | -86.807% |
| 2026-08-11 | 40.0500 | 40.1000 | 39.8000 | 39.8000 | -0.500% | 19 | 689 | -86.658% |
| 2026-08-10 | 41.9500 | 42.9600 | 40.0000 | 40.0000 | -24.171% | 8 | 685 | -86.725% |
| 2026-08-07 | 61.0000 | 61.0000 | 48.3000 | 52.7500 | -4.091% | 9 | 687 | -89.934% |
| 2026-08-06 | 47.6600 | 58.6100 | 47.6600 | 55.0000 | +12.245% | 9 | 685 | -90.345% |
| 2026-08-05 | 51.6000 | 51.6000 | 49.0000 | 49.0000 | -10.470% | 6 | 684 | -89.163% |
| 2026-08-04 | 42.5500 | 55.0000 | 42.5500 | 54.7300 | +80.627% | 19 | 680 | -90.298% |
| 2026-08-03 | 24.0000 | 30.8000 | 23.0700 | 30.3000 | -1.783% | 8 | 675 | -82.475% |
| 2026-07-31 | 39.5200 | 40.6000 | 30.8500 | 30.8500 | -3.594% | 11 | 674 | -82.788% |
| 2026-07-30 | 34.7700 | 34.7700 | 30.0300 | 32.0000 | +14.286% | 26 | 653 | -83.406% |
| 2026-07-29 | 34.9500 | 34.9500 | 28.0000 | 28.0000 | -31.373% | 10 | 658 | -81.036% |
| 2026-07-28 | 40.5000 | 40.8000 | 39.5000 | 40.8000 | -18.236% | 7 | 657 | -86.985% |
| 2026-07-27 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | +0.140% | 1 | 657 | -89.359% |
| 2026-07-24 | 56.5000 | 56.5000 | 49.8300 | 49.8300 | -20.779% | 4 | 658 | -89.344% |
| 2026-07-23 | 62.9500 | 64.0700 | 61.3100 | 62.9000 | -6.119% | 66 | 598 | -91.558% |
| 2026-07-22 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -4.149% | 3 | 598 | -92.075% |
| 2026-07-21 | 65.0000 | 71.8100 | 65.0000 | 69.9000 | +17.875% | 8 | 599 | -92.403% |
| 2026-07-20 | 58.3500 | 59.3000 | 57.0000 | 59.3000 | +4.273% | 16 | 596 | -91.046% |
| 2026-07-17 | 47.1700 | 58.4800 | 47.1700 | 56.8700 | +13.740% | 16 | 606 | -90.663% |
| 2026-07-16 | 51.4800 | 51.4800 | 50.0000 | 50.0000 | -17.424% | 6 | 602 | -89.380% |
| 2026-07-15 | 65.8400 | 66.5700 | 58.4900 | 60.5500 | -7.274% | 8 | 603 | -91.230% |
| 2026-07-14 | 69.2300 | 69.2300 | 63.6000 | 65.3000 | -15.360% | 15 | 600 | -91.868% |
| 2026-07-13 | 79.1700 | 79.1700 | 74.7200 | 77.1500 | -16.595% | 6 | 598 | -93.117% |
| 2026-07-10 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | -4.284% | 1 | 597 | -94.259% |
| 2026-07-09 | 86.8500 | 96.6400 | 86.8500 | 96.6400 | +25.181% | 12 | 596 | -94.505% |
| 2026-07-08 | 82.2500 | 83.9900 | 77.2000 | 77.2000 | -1.026% | 30 | 595 | -93.122% |
| 2026-07-07 | 83.8700 | 86.4500 | 78.0000 | 78.0000 | -11.101% | 561 | 105 | -93.192% |
| 2026-07-02 | 97.0000 | 97.0000 | 87.7400 | 87.7400 | -20.453% | 2 | 105 | -93.948% |
| 2026-06-29 | 85.0000 | 110.3000 | 81.6000 | 110.3000 | +6.725% | 12 | 100 | -95.186% |
| 2026-06-26 | 103.7500 | 103.7500 | 103.3500 | 103.3500 | -13.688% | 2 | 100 | -94.862% |
| 2026-06-25 | 122.3000 | 122.3000 | 119.2200 | 119.7400 | +1.303% | 3 | 99 | -95.565% |
| 2026-06-24 | 119.6200 | 119.6200 | 118.2000 | 118.2000 | -39.025% | 2 | 100 | -95.508% |
| 2026-06-22 | 193.8500 | 193.8500 | 193.8500 | 193.8500 | +5.062% | 2 | 100 | -97.261% |
| 2026-06-18 | 184.2600 | 184.5100 | 184.2600 | 184.5100 | +10.917% | 2 | 99 | -97.122% |
| 2026-06-15 | 166.1500 | 166.3500 | 166.0000 | 166.3500 | +19.978% | 4 | 99 | -96.808% |
| 2026-06-12 | 135.0000 | 138.6500 | 135.0000 | 138.6500 | +26.448% | 3 | 99 | -96.170% |
| 2026-06-11 | 98.8300 | 109.6500 | 98.8300 | 109.6500 | +31.949% | 6 | 99 | -95.157% |
| 2026-06-09 | 102.7000 | 102.7000 | 83.1000 | 83.1000 | -26.232% | 7 | 99 | -93.610% |
| 2026-06-08 | 112.6500 | 112.6500 | 112.6500 | 112.6500 | +0.312% | 1 | 99 | -95.286% |
| 2026-06-05 | 123.4500 | 124.4200 | 109.3200 | 112.3000 | -26.553% | 9 | 97 | -95.272% |
| 2026-06-04 | 140.5000 | 152.9000 | 135.6500 | 152.9000 | -0.065% | 4 | 97 | -96.527% |
| 2026-06-03 | 153.0000 | 153.0000 | 141.6900 | 153.0000 | -13.510% | 6 | 100 | -96.529% |
| 2026-06-02 | 176.9000 | 176.9000 | 176.9000 | 176.9000 | +3.584% | 2 | 100 | -96.998% |
| 2026-06-01 | 163.5000 | 178.3500 | 148.0000 | 170.7800 | +43.164% | 6 | 103 | -96.891% |
| 2026-05-29 | 116.3200 | 120.0000 | 112.7000 | 119.2900 | +14.022% | 17 | 96 | -95.549% |
| 2026-05-28 | 90.7500 | 111.2500 | 90.7500 | 104.6200 | +29.081% | 15 | 102 | -94.924% |
| 2026-05-27 | 91.7700 | 91.7700 | 80.7300 | 81.0500 | -10.738% | 6 | 103 | -93.448% |
| 2026-05-26 | 90.7200 | 90.8000 | 78.8000 | 90.8000 | +14.502% | 17 | 103 | -94.152% |
| 2026-05-22 | 74.0000 | 85.7000 | 74.0000 | 79.3000 | +7.365% | 61 | 101 | -93.304% |
| 2026-05-21 | 59.3000 | 73.8600 | 58.2000 | 73.8600 | +63.227% | 45 | 89 | -92.811% |
| 2026-05-20 | 36.6500 | 49.0000 | 36.6500 | 45.2500 | +54.701% | 23 | 79 | -88.265% |
| 2026-05-19 | 24.9500 | 29.2500 | 24.9500 | 29.2500 | +36.682% | 11 | 80 | -81.846% |
| 2026-05-18 | 22.5000 | 22.5000 | 21.4000 | 21.4000 | -8.936% | 2 | 80 | -75.187% |
| 2026-05-15 | 24.0000 | 24.0000 | 23.3200 | 23.5000 | -20.068% | 13 | 81 | -77.404% |
| 2026-05-14 | 27.5500 | 29.4000 | 27.5500 | 29.4000 | +9.907% | 10 | 79 | -81.939% |
| 2026-05-13 | 25.0000 | 26.9400 | 25.0000 | 26.7500 | +35.787% | 17 | 71 | -80.150% |
| 2026-05-12 | 22.0000 | 23.3500 | 19.7000 | 19.7000 | -10.455% | 7 | 68 | -73.046% |
| 2026-05-11 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -9.053% | 2 | 66 | -75.864% |
| 2026-05-08 | 24.9500 | 26.6500 | 23.6000 | 24.1900 | +4.267% | 7 | 65 | -78.049% |
| 2026-05-07 | 27.7500 | 30.4500 | 23.2000 | 23.2000 | -38.543% | 16 | 61 | -77.112% |
| 2026-05-06 | 29.9200 | 37.7500 | 29.9200 | 37.7500 | +62.366% | 11 | 57 | -85.934% |
| 2026-05-05 | 21.3000 | 23.3700 | 21.3000 | 23.2500 | +14.985% | 29 | 36 | -77.161% |
| 2026-05-04 | 22.4800 | 22.8100 | 20.2200 | 20.2200 | -20.706% | 15 | 40 | -73.739% |
| 2026-04-30 | 24.2500 | 26.0000 | 24.2500 | 25.5000 | +22.773% | 18 | 24 | -79.176% |
| 2026-04-29 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +1.317% | 1 | 23 | -74.434% |
| 2026-04-28 | 23.0000 | 23.0000 | 20.5000 | 20.5000 | -29.310% | 5 | 19 | -74.098% |
| 2026-04-27 | 30.4500 | 30.4500 | 27.8900 | 29.0000 | -19.801% | 26 | 39 | -81.690% |
| 2026-04-24 | 36.0000 | 37.3500 | 35.3900 | 36.1600 | 0.000% | 40 | 39 | -85.315% |