ARM261218C00330000
ARM Dec 18 2026 330.00 Call
optionOPRA
EODOct 21, 2026
3.57USD+19.000%(+0.57)221Vol22,353OI
ARM261218C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.9000 | 3.7000 | 2.8900 | 3.5700 | +19.000% | 221 | 22,160 | 0.000% |
| 2026-10-20 | 2.9400 | 3.5500 | 2.6400 | 3.0000 | -19.355% | 40 | 22,151 | +19.000% |
| 2026-10-19 | 4.7000 | 5.3300 | 3.7200 | 3.7200 | -14.874% | 182 | 22,167 | -4.032% |
| 2026-10-16 | 5.2600 | 5.4000 | 4.3300 | 4.3700 | -34.483% | 38 | 22,178 | -18.307% |
| 2026-10-15 | 5.4000 | 6.6700 | 4.1500 | 6.6700 | +16.000% | 97 | 22,174 | -46.477% |
| 2026-10-14 | 7.7300 | 8.9500 | 5.2000 | 5.7500 | -35.028% | 116 | 22,191 | -37.913% |
| 2026-10-13 | 6.3000 | 10.1500 | 6.3000 | 8.8500 | +9.259% | 21,283 | 1,071 | -59.661% |
| 2026-10-12 | 10.0000 | 11.4500 | 8.0000 | 8.1000 | -30.172% | 19 | 1,064 | -55.926% |
| 2026-10-09 | 16.3300 | 16.3300 | 11.6000 | 11.6000 | -23.684% | 131 | 1,054 | -69.224% |
| 2026-10-08 | 19.0300 | 19.0700 | 14.7900 | 15.2000 | -35.319% | 58 | 1,065 | -76.513% |
| 2026-10-07 | 22.2000 | 25.0000 | 22.2000 | 23.5000 | -11.321% | 20 | 1,056 | -84.809% |
| 2026-10-06 | 28.5000 | 28.7500 | 26.2000 | 26.5000 | -0.188% | 46 | 1,044 | -86.528% |
| 2026-10-05 | 28.1500 | 29.1600 | 26.5500 | 26.5500 | -21.217% | 152 | 909 | -86.554% |
| 2026-10-02 | 32.0000 | 37.8000 | 31.9000 | 33.7000 | +31.384% | 101 | 899 | -89.407% |
| 2026-10-01 | 26.0000 | 26.2800 | 25.0000 | 25.6500 | +2.641% | 19 | 893 | -86.082% |
| 2026-09-30 | 24.5000 | 25.6000 | 24.3500 | 24.9900 | -16.728% | 306 | 670 | -85.714% |
| 2026-09-29 | 28.5000 | 30.9500 | 28.5000 | 30.0100 | +23.498% | 24 | 668 | -88.104% |
| 2026-09-28 | 29.5000 | 29.5000 | 22.2000 | 24.3000 | -34.324% | 74 | 679 | -85.309% |
| 2026-09-25 | 41.5500 | 44.0000 | 37.0000 | 37.0000 | -3.394% | 126 | 671 | -90.351% |
| 2026-09-24 | 43.0000 | 45.5800 | 35.3300 | 38.3000 | -26.544% | 136 | 648 | -90.679% |
| 2026-09-23 | 50.8000 | 52.1500 | 45.0000 | 52.1400 | +3.248% | 43 | 630 | -93.153% |
| 2026-09-22 | 45.1300 | 52.0800 | 45.1300 | 50.5000 | +6.003% | 66 | 635 | -92.931% |
| 2026-09-21 | 31.4600 | 47.6400 | 30.0000 | 47.6400 | +122.721% | 147 | 619 | -92.506% |
| 2026-09-18 | 18.7200 | 21.3900 | 18.7200 | 21.3900 | +20.034% | 302 | 318 | -83.310% |
| 2026-09-17 | 18.5000 | 19.2000 | 17.6500 | 17.8200 | +57.004% | 10 | 313 | -79.966% |
| 2026-09-15 | 13.2000 | 13.3000 | 11.3500 | 11.3500 | -2.659% | 47 | 289 | -68.546% |
| 2026-09-14 | 13.5000 | 13.5900 | 11.6600 | 11.6600 | -37.979% | 11 | 294 | -69.383% |
| 2026-09-11 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +12.575% | 1 | 294 | -81.011% |
| 2026-09-10 | 16.3300 | 16.7500 | 16.3300 | 16.7000 | -18.537% | 9 | 291 | -78.623% |
| 2026-09-09 | 21.8500 | 24.5300 | 20.5000 | 20.5000 | -0.918% | 22 | 286 | -82.585% |
| 2026-09-08 | 18.3700 | 22.5000 | 17.2500 | 20.6900 | +34.003% | 29 | 285 | -82.745% |
| 2026-09-04 | 14.9500 | 15.4500 | 14.9500 | 15.4400 | +30.295% | 159 | 244 | -76.878% |
| 2026-09-03 | 11.4800 | 11.8500 | 11.4600 | 11.8500 | +17.910% | 3 | 244 | -69.873% |
| 2026-09-02 | 9.6000 | 10.0500 | 9.6000 | 10.0500 | -1.083% | 6 | 244 | -64.478% |
| 2026-09-01 | 10.2000 | 10.2000 | 10.1400 | 10.1600 | -16.721% | 4 | 244 | -64.862% |
| 2026-08-31 | 13.6600 | 13.6600 | 12.1100 | 12.2000 | -9.963% | 20 | 231 | -70.738% |
| 2026-08-28 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -24.931% | 1 | 231 | -73.653% |
| 2026-08-27 | 19.2300 | 19.2300 | 18.0000 | 18.0500 | -3.579% | 35 | 231 | -80.222% |
| 2026-08-26 | 15.0100 | 18.7200 | 14.6700 | 18.7200 | +20.774% | 3 | 230 | -80.929% |
| 2026-08-25 | 16.2000 | 16.2000 | 15.4900 | 15.5000 | -2.516% | 32 | 205 | -76.968% |
| 2026-08-24 | 15.4500 | 15.9000 | 15.4500 | 15.9000 | -9.813% | 7 | 199 | -77.547% |
| 2026-08-21 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -3.976% | 1 | 198 | -79.750% |
| 2026-08-20 | 17.0500 | 18.3600 | 17.0500 | 18.3600 | -16.355% | 2 | 198 | -80.556% |
| 2026-08-19 | 19.8500 | 21.9500 | 19.8500 | 21.9500 | -0.227% | 4 | 198 | -83.736% |
| 2026-08-18 | 20.9000 | 22.0000 | 20.9000 | 22.0000 | -28.687% | 61 | 222 | -83.773% |
| 2026-08-17 | 33.0900 | 33.0900 | 30.8500 | 30.8500 | -5.945% | 2 | 222 | -88.428% |
| 2026-08-14 | 34.8200 | 34.8200 | 32.4500 | 32.8000 | +7.190% | 41 | 213 | -89.116% |
| 2026-08-12 | 30.8000 | 30.8000 | 28.7500 | 30.6000 | -0.649% | 172 | 116 | -88.333% |
| 2026-08-11 | 32.3900 | 32.3900 | 30.8000 | 30.8000 | -33.043% | 23 | 135 | -88.409% |
| 2026-08-04 | 38.3200 | 46.0000 | 37.3800 | 46.0000 | +46.497% | 40 | 112 | -92.239% |
| 2026-07-31 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +25.600% | 1 | 111 | -88.631% |
| 2026-07-30 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -56.522% | 1 | 111 | -85.720% |
| 2026-07-21 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +15.694% | 2 | 113 | -93.791% |
| 2026-07-17 | 41.0000 | 49.7000 | 41.0000 | 49.7000 | -1.311% | 20 | 105 | -92.817% |
| 2026-07-15 | 50.3500 | 50.5500 | 48.7500 | 50.3600 | -10.788% | 8 | 100 | -92.911% |
| 2026-07-14 | 56.9200 | 56.9200 | 55.3000 | 56.4500 | -14.431% | 12 | 95 | -93.676% |
| 2026-07-13 | 68.2000 | 68.2000 | 65.6500 | 65.9700 | -20.278% | 13 | 102 | -94.588% |
| 2026-07-10 | 83.8000 | 83.8000 | 82.7500 | 82.7500 | -8.564% | 9 | 93 | -95.686% |
| 2026-07-09 | 79.3500 | 90.5000 | 79.3500 | 90.5000 | +37.957% | 8 | 97 | -96.055% |
| 2026-07-08 | 71.0000 | 71.0000 | 65.0000 | 65.6000 | -5.869% | 17 | 90 | -94.558% |
| 2026-07-07 | 69.6900 | 69.6900 | 69.6900 | 69.6900 | -17.429% | 1 | 90 | -94.877% |
| 2026-07-06 | 89.5000 | 89.5000 | 83.0000 | 84.4000 | +7.406% | 8 | 86 | -95.770% |
| 2026-07-02 | 90.5500 | 90.5500 | 78.5800 | 78.5800 | -25.728% | 56 | 44 | -95.457% |
| 2026-06-30 | 106.1200 | 106.1200 | 105.8000 | 105.8000 | +11.076% | 2 | 44 | -96.626% |
| 2026-06-29 | 85.9800 | 95.2500 | 85.9800 | 95.2500 | +4.959% | 36 | 57 | -96.252% |
| 2026-06-26 | 90.7500 | 90.7500 | 90.7500 | 90.7500 | -11.936% | 1 | 57 | -96.066% |
| 2026-06-24 | 103.0500 | 103.0500 | 103.0500 | 103.0500 | -13.001% | 1 | 58 | -96.536% |
| 2026-06-23 | 126.0000 | 126.0000 | 118.4500 | 118.4500 | -27.774% | 2 | 59 | -96.986% |
| 2026-06-22 | 164.0000 | 164.0000 | 164.0000 | 164.0000 | +29.134% | 1 | 59 | -97.823% |
| 2026-06-12 | 127.0000 | 127.0000 | 127.0000 | 127.0000 | +35.829% | 1 | 59 | -97.189% |
| 2026-06-11 | 89.2000 | 93.5000 | 87.4800 | 93.5000 | -8.468% | 36 | 43 | -96.182% |
| 2026-06-05 | 101.1300 | 102.1500 | 101.1300 | 102.1500 | -30.268% | 2 | 43 | -96.505% |
| 2026-06-03 | 146.4900 | 146.4900 | 146.4900 | 146.4900 | -3.625% | 1 | 44 | -97.563% |
| 2026-06-01 | 143.6800 | 160.1500 | 143.6800 | 152.0000 | +51.863% | 11 | 54 | -97.651% |
| 2026-05-29 | 100.0900 | 100.0900 | 100.0900 | 100.0900 | +8.758% | 2 | 54 | -96.433% |
| 2026-05-28 | 75.4000 | 98.1600 | 75.4000 | 92.0300 | +23.117% | 23 | 42 | -96.121% |
| 2026-05-27 | 74.7500 | 74.7500 | 74.7500 | 74.7500 | -5.079% | 2 | 42 | -95.224% |
| 2026-05-26 | 78.7500 | 78.7500 | 78.7500 | 78.7500 | +11.150% | 3 | 39 | -95.467% |
| 2026-05-22 | 76.9500 | 76.9500 | 70.8500 | 70.8500 | +12.460% | 3 | 38 | -94.961% |
| 2026-05-21 | 55.5700 | 63.0000 | 55.5700 | 63.0000 | +65.789% | 11 | 28 | -94.333% |
| 2026-05-20 | 40.0000 | 41.6000 | 38.0000 | 38.0000 | +87.192% | 18 | 41 | -90.605% |
| 2026-05-19 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +13.408% | 1 | 41 | -82.414% |
| 2026-05-18 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -10.500% | 15 | 41 | -80.056% |
| 2026-05-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.535% | 1 | 41 | -82.150% |
| 2026-05-13 | 20.8700 | 20.9500 | 20.4000 | 20.9500 | +17.301% | 10 | 40 | -82.959% |
| 2026-05-11 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | -7.700% | 4 | 36 | -80.011% |
| 2026-05-08 | 21.4000 | 21.4000 | 19.2500 | 19.3500 | +5.450% | 14 | 26 | -81.550% |
| 2026-05-05 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +7.814% | 10 | 16 | -80.545% |
| 2026-05-04 | 17.1500 | 17.1500 | 17.0200 | 17.0200 | 0.000% | 16 | 0 | -79.025% |