ARM261218C00310000
ARM Dec 18 2026 310.00 Call
optionOPRA
EODOct 20, 2026
4.37USD-19.074%(-1.03)7Vol409OI
ARM261218C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.9000 | 4.5000 | 3.9000 | 4.3700 | -19.074% | 7 | 408 | 0.000% |
| 2026-10-19 | 6.4500 | 6.5500 | 5.4000 | 5.4000 | -13.323% | 80 | 419 | -19.074% |
| 2026-10-16 | 7.3500 | 7.3500 | 6.2300 | 6.2300 | -32.649% | 15 | 415 | -29.856% |
| 2026-10-15 | 6.2000 | 9.2500 | 6.2000 | 9.2500 | +12.257% | 31 | 402 | -52.757% |
| 2026-10-14 | 9.7500 | 9.7500 | 8.2000 | 8.2400 | -21.524% | 41 | 400 | -46.966% |
| 2026-10-13 | 8.6500 | 13.4500 | 8.6500 | 10.5000 | -0.474% | 212 | 504 | -58.381% |
| 2026-10-12 | 14.6000 | 14.6000 | 10.5500 | 10.5500 | -35.671% | 68 | 508 | -58.578% |
| 2026-10-09 | 18.2200 | 18.4700 | 16.3000 | 16.4000 | -15.026% | 44 | 493 | -73.354% |
| 2026-10-08 | 23.6000 | 24.4000 | 19.0300 | 19.3000 | -37.134% | 24 | 498 | -77.358% |
| 2026-10-07 | 28.6000 | 31.1000 | 28.6000 | 30.7000 | -8.358% | 218 | 437 | -85.765% |
| 2026-10-06 | 36.5000 | 36.5000 | 33.5000 | 33.5000 | -1.903% | 12 | 435 | -86.955% |
| 2026-10-05 | 40.8900 | 40.8900 | 32.4000 | 34.1500 | -14.625% | 13 | 435 | -87.204% |
| 2026-10-02 | 39.6900 | 46.5000 | 38.8000 | 40.0000 | +18.238% | 251 | 331 | -89.075% |
| 2026-10-01 | 32.4000 | 33.8300 | 31.6000 | 33.8300 | +7.397% | 13 | 331 | -87.082% |
| 2026-09-30 | 33.2000 | 33.2000 | 29.5000 | 31.5000 | -9.483% | 6 | 331 | -86.127% |
| 2026-09-29 | 38.0800 | 38.4500 | 34.8000 | 34.8000 | +16.505% | 13 | 321 | -87.443% |
| 2026-09-28 | 34.0200 | 34.0200 | 28.4900 | 29.8700 | -34.207% | 50 | 333 | -85.370% |
| 2026-09-25 | 51.4300 | 53.0000 | 45.4000 | 45.4000 | -1.774% | 66 | 313 | -90.374% |
| 2026-09-24 | 54.5000 | 54.5000 | 42.5000 | 46.2200 | -24.415% | 93 | 269 | -90.545% |
| 2026-09-23 | 61.6300 | 61.6300 | 54.8000 | 61.1500 | +4.280% | 21 | 270 | -92.854% |
| 2026-09-22 | 51.9200 | 60.3700 | 51.9200 | 58.6400 | +6.618% | 60 | 245 | -92.548% |
| 2026-09-21 | 40.5000 | 55.0000 | 37.3700 | 55.0000 | +139.965% | 87 | 243 | -92.055% |
| 2026-09-18 | 23.0000 | 23.0000 | 22.9200 | 22.9200 | +9.143% | 16 | 243 | -80.934% |
| 2026-09-17 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +26.126% | 2 | 241 | -79.190% |
| 2026-09-15 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +7.419% | 7 | 234 | -73.754% |
| 2026-09-14 | 15.7200 | 17.5800 | 15.5000 | 15.5000 | -31.019% | 5 | 231 | -71.806% |
| 2026-09-11 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | +9.878% | 1 | 230 | -80.552% |
| 2026-09-10 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -18.526% | 1 | 229 | -78.631% |
| 2026-09-09 | 30.0000 | 30.0000 | 25.0000 | 25.1000 | -0.830% | 27 | 219 | -82.590% |
| 2026-09-08 | 21.3500 | 25.3100 | 21.3000 | 25.3100 | +32.861% | 7 | 213 | -82.734% |
| 2026-09-04 | 18.7000 | 19.1000 | 18.7000 | 19.0500 | +24.510% | 9 | 207 | -77.060% |
| 2026-09-03 | 14.1600 | 15.3000 | 14.1600 | 15.3000 | +20.472% | 2 | 205 | -71.438% |
| 2026-09-02 | 12.2800 | 12.7500 | 12.2500 | 12.7000 | -2.308% | 14 | 203 | -65.591% |
| 2026-09-01 | 12.6500 | 13.0000 | 12.6500 | 13.0000 | -15.309% | 18 | 202 | -66.385% |
| 2026-08-31 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -6.402% | 3 | 202 | -71.531% |
| 2026-08-28 | 22.1100 | 22.1100 | 16.3000 | 16.4000 | -24.249% | 14 | 206 | -73.354% |
| 2026-08-27 | 26.8500 | 26.8500 | 21.5000 | 21.6500 | -5.459% | 4 | 207 | -79.815% |
| 2026-08-26 | 19.6500 | 23.0000 | 19.5500 | 22.9000 | +21.744% | 29 | 214 | -80.917% |
| 2026-08-25 | 20.7500 | 21.2000 | 18.8100 | 18.8100 | -1.415% | 74 | 197 | -76.768% |
| 2026-08-24 | 19.0900 | 19.0900 | 19.0800 | 19.0800 | -12.557% | 4 | 195 | -77.096% |
| 2026-08-21 | 22.5500 | 22.5500 | 21.4500 | 21.8200 | -2.371% | 7 | 194 | -79.973% |
| 2026-08-20 | 22.8000 | 23.0000 | 22.2500 | 22.3500 | -9.294% | 9 | 187 | -80.447% |
| 2026-08-19 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | -13.635% | 1 | 187 | -82.265% |
| 2026-08-18 | 28.5300 | 28.5300 | 28.5300 | 28.5300 | -21.728% | 2 | 187 | -84.683% |
| 2026-08-17 | 38.0000 | 38.6500 | 36.4500 | 36.4500 | -4.954% | 7 | 182 | -88.011% |
| 2026-08-14 | 38.4500 | 38.6000 | 38.0000 | 38.3500 | -17.827% | 54 | 198 | -88.605% |
| 2026-08-13 | 46.6700 | 46.6700 | 46.6700 | 46.6700 | +28.923% | 1 | 198 | -90.636% |
| 2026-08-12 | 36.5000 | 36.5000 | 36.2000 | 36.2000 | +5.233% | 3 | 197 | -87.928% |
| 2026-08-11 | 37.2000 | 37.2000 | 34.4000 | 34.4000 | -13.720% | 10 | 190 | -87.297% |
| 2026-08-10 | 39.8700 | 39.8700 | 39.8700 | 39.8700 | -23.253% | 1 | 189 | -89.039% |
| 2026-08-06 | 55.3600 | 57.7500 | 51.9500 | 51.9500 | +99.808% | 24 | 195 | -91.588% |
| 2026-08-03 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -23.304% | 1 | 195 | -83.192% |
| 2026-07-31 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +9.179% | 1 | 195 | -87.109% |
| 2026-07-29 | 31.4000 | 31.4000 | 31.0500 | 31.0500 | -19.351% | 12 | 193 | -85.926% |
| 2026-07-28 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -33.621% | 1 | 194 | -88.649% |
| 2026-07-23 | 59.6500 | 61.7000 | 57.9500 | 58.0000 | +5.455% | 152 | 68 | -92.466% |
| 2026-07-20 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +5.769% | 2 | 70 | -92.055% |
| 2026-07-17 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +11.636% | 2 | 68 | -91.596% |
| 2026-07-16 | 46.5800 | 46.5800 | 46.5800 | 46.5800 | -26.646% | 1 | 69 | -90.618% |
| 2026-07-15 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | -3.053% | 1 | 69 | -93.118% |
| 2026-07-14 | 64.3000 | 65.5000 | 60.0000 | 65.5000 | -9.879% | 3 | 69 | -93.328% |
| 2026-07-13 | 72.6800 | 72.6800 | 72.6800 | 72.6800 | +0.317% | 2 | 70 | -93.987% |
| 2026-07-08 | 77.0000 | 83.0800 | 71.9500 | 72.4500 | -5.108% | 4 | 70 | -93.968% |
| 2026-07-07 | 81.0000 | 82.0000 | 76.3500 | 76.3500 | -4.527% | 9 | 70 | -94.276% |
| 2026-06-29 | 79.9700 | 79.9700 | 79.9700 | 79.9700 | -16.323% | 1 | 70 | -94.535% |
| 2026-06-26 | 95.5700 | 95.5700 | 95.5700 | 95.5700 | -11.958% | 1 | 71 | -95.427% |
| 2026-06-11 | 108.5500 | 108.5500 | 108.5500 | 108.5500 | +27.706% | 1 | 71 | -95.974% |
| 2026-06-10 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +6.516% | 1 | 71 | -94.859% |
| 2026-06-09 | 113.6000 | 113.6000 | 79.8000 | 79.8000 | -30.245% | 4 | 72 | -94.524% |
| 2026-06-08 | 114.4000 | 114.4000 | 114.4000 | 114.4000 | +9.056% | 2 | 72 | -96.180% |
| 2026-06-05 | 116.0000 | 116.0000 | 104.9000 | 104.9000 | -27.655% | 3 | 71 | -95.834% |
| 2026-06-04 | 141.3500 | 145.0000 | 141.3500 | 145.0000 | -3.610% | 4 | 75 | -96.986% |
| 2026-06-03 | 150.4300 | 150.4300 | 150.4300 | 150.4300 | -14.954% | 1 | 75 | -97.095% |
| 2026-06-02 | 154.1500 | 176.9100 | 154.1500 | 176.8800 | +8.190% | 16 | 90 | -97.529% |
| 2026-06-01 | 141.0000 | 163.4900 | 141.0000 | 163.4900 | +45.312% | 6 | 88 | -97.327% |
| 2026-05-29 | 112.3700 | 112.5100 | 112.3700 | 112.5100 | +11.617% | 9 | 97 | -96.116% |
| 2026-05-28 | 87.5000 | 110.2900 | 87.5000 | 100.8000 | +30.014% | 7 | 94 | -95.665% |
| 2026-05-27 | 81.8500 | 81.9500 | 76.8500 | 77.5300 | -13.856% | 4 | 94 | -94.363% |
| 2026-05-26 | 78.0000 | 90.0000 | 78.0000 | 90.0000 | +17.570% | 18 | 85 | -95.144% |
| 2026-05-22 | 74.4500 | 84.0000 | 74.4500 | 76.5500 | +22.460% | 11 | 84 | -94.291% |
| 2026-05-21 | 60.8000 | 65.0600 | 60.5000 | 62.5100 | +42.978% | 40 | 82 | -93.009% |
| 2026-05-20 | 43.7200 | 43.7200 | 43.7200 | 43.7200 | +99.180% | 1 | 81 | -90.005% |
| 2026-05-15 | 23.1000 | 23.4500 | 21.9300 | 21.9500 | +0.920% | 52 | 105 | -80.091% |
| 2026-05-07 | 27.7900 | 27.8300 | 21.7500 | 21.7500 | +0.928% | 4 | 107 | -79.908% |
| 2026-05-05 | 20.8000 | 21.5500 | 20.8000 | 21.5500 | -0.737% | 21 | 114 | -79.722% |
| 2026-04-28 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -15.853% | 1 | 115 | -79.871% |
| 2026-04-27 | 26.8000 | 26.8000 | 25.8000 | 25.8000 | -23.759% | 21 | 115 | -83.062% |
| 2026-04-24 | 29.2500 | 35.9000 | 29.2500 | 33.8400 | 0.000% | 174 | 115 | -87.086% |