ARM261218C00340000
ARM Dec 18 2026 340.00 Call
optionOPRA
EODOct 21, 2026
2.86USD+7.925%(+0.21)4Vol817OI
ARM261218C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.6200 | 2.8600 | 2.5600 | 2.8600 | +7.925% | 4 | 817 | 0.000% |
| 2026-10-20 | 2.2500 | 2.6500 | 2.2500 | 2.6500 | -22.059% | 16 | 806 | +7.925% |
| 2026-10-19 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -4.225% | 20 | 804 | -15.882% |
| 2026-10-16 | 4.6000 | 4.6000 | 3.5500 | 3.5500 | -37.719% | 40 | 794 | -19.437% |
| 2026-10-15 | 4.0000 | 5.7000 | 4.0000 | 5.7000 | +8.159% | 61 | 767 | -49.825% |
| 2026-10-14 | 5.5500 | 5.6200 | 5.1800 | 5.2700 | -29.167% | 25 | 776 | -45.731% |
| 2026-10-13 | 6.5500 | 7.4400 | 5.9700 | 7.4400 | +4.202% | 7 | 773 | -61.559% |
| 2026-10-12 | 8.4800 | 8.8000 | 7.1400 | 7.1400 | -29.307% | 27 | 770 | -59.944% |
| 2026-10-09 | 12.6000 | 13.3000 | 10.1000 | 10.1000 | -24.060% | 32 | 767 | -71.683% |
| 2026-10-08 | 17.7000 | 17.7000 | 12.6500 | 13.3000 | -35.996% | 25 | 776 | -78.496% |
| 2026-10-07 | 19.7500 | 21.4500 | 19.7500 | 20.7800 | -17.768% | 11 | 775 | -86.237% |
| 2026-10-06 | 24.8500 | 25.2700 | 23.1000 | 25.2700 | +4.206% | 27 | 771 | -88.682% |
| 2026-10-05 | 25.6000 | 25.6000 | 23.5500 | 24.2500 | -21.648% | 9 | 771 | -88.206% |
| 2026-10-02 | 29.6400 | 35.1500 | 28.6300 | 30.9500 | +41.324% | 66 | 749 | -90.759% |
| 2026-10-01 | 22.7000 | 24.1000 | 21.9000 | 21.9000 | +1.155% | 286 | 597 | -86.941% |
| 2026-09-30 | 23.1000 | 23.1000 | 21.6500 | 21.6500 | -20.140% | 3 | 597 | -86.790% |
| 2026-09-29 | 23.9000 | 27.6000 | 23.9000 | 27.1100 | +19.270% | 254 | 504 | -89.450% |
| 2026-09-28 | 24.3000 | 24.3000 | 21.0500 | 22.7300 | -37.641% | 20 | 501 | -87.418% |
| 2026-09-25 | 40.0400 | 40.0400 | 36.4500 | 36.4500 | +4.173% | 8 | 498 | -92.154% |
| 2026-09-24 | 42.3200 | 42.3200 | 33.9700 | 34.9900 | -26.891% | 19 | 502 | -91.826% |
| 2026-09-23 | 47.4300 | 48.0000 | 41.5000 | 47.8600 | +1.592% | 34 | 493 | -94.024% |
| 2026-09-22 | 41.2500 | 47.1100 | 41.2500 | 47.1100 | +10.847% | 245 | 296 | -93.929% |
| 2026-09-21 | 31.0000 | 42.5000 | 31.0000 | 42.5000 | +148.103% | 96 | 283 | -93.271% |
| 2026-09-18 | 16.6500 | 17.1300 | 16.4800 | 17.1300 | +5.092% | 8 | 281 | -83.304% |
| 2026-09-17 | 17.0000 | 17.0000 | 15.6000 | 16.3000 | +62.189% | 10 | 275 | -82.454% |
| 2026-09-16 | 11.7500 | 11.7500 | 10.0500 | 10.0500 | -5.634% | 7 | 277 | -71.542% |
| 2026-09-15 | 10.6800 | 13.5000 | 10.6500 | 10.6500 | -0.838% | 32 | 297 | -73.146% |
| 2026-09-14 | 12.1500 | 12.1500 | 10.7400 | 10.7400 | -28.400% | 45 | 302 | -73.371% |
| 2026-09-10 | 14.4100 | 15.0500 | 14.4100 | 15.0000 | -14.040% | 6 | 301 | -80.933% |
| 2026-09-09 | 22.2300 | 23.0000 | 17.4500 | 17.4500 | +4.491% | 32 | 298 | -83.610% |
| 2026-09-08 | 15.6000 | 16.7000 | 15.6000 | 16.7000 | +20.927% | 5 | 298 | -82.874% |
| 2026-09-04 | 13.8000 | 13.8100 | 13.1500 | 13.8100 | +28.465% | 100 | 241 | -79.290% |
| 2026-09-03 | 8.7500 | 10.7500 | 8.7500 | 10.7500 | +13.158% | 6 | 242 | -73.395% |
| 2026-09-02 | 8.5600 | 9.5000 | 8.5600 | 9.5000 | +4.053% | 6 | 242 | -69.895% |
| 2026-09-01 | 9.2200 | 9.2600 | 9.1200 | 9.1300 | -18.482% | 15 | 246 | -68.675% |
| 2026-08-31 | 11.6900 | 11.6900 | 11.2000 | 11.2000 | -23.810% | 2 | 247 | -74.464% |
| 2026-08-28 | 14.9500 | 14.9500 | 14.3000 | 14.7000 | -9.427% | 8 | 249 | -80.544% |
| 2026-08-27 | 18.4000 | 18.4000 | 16.1800 | 16.2300 | -1.934% | 12 | 248 | -82.378% |
| 2026-08-26 | 14.6900 | 16.5500 | 14.6900 | 16.5500 | +17.459% | 15 | 234 | -82.719% |
| 2026-08-25 | 15.1500 | 15.1500 | 14.0000 | 14.0900 | -2.693% | 17 | 235 | -79.702% |
| 2026-08-24 | 14.3500 | 14.4800 | 14.3000 | 14.4800 | -13.293% | 19 | 227 | -80.249% |
| 2026-08-21 | 16.9500 | 16.9500 | 16.7000 | 16.7000 | -1.183% | 21 | 246 | -82.874% |
| 2026-08-20 | 17.2500 | 17.6500 | 16.9000 | 16.9000 | -11.518% | 4 | 248 | -83.077% |
| 2026-08-18 | 19.1500 | 19.1500 | 19.0500 | 19.1000 | -34.024% | 14 | 248 | -85.026% |
| 2026-08-17 | 32.9000 | 32.9000 | 28.9500 | 28.9500 | -4.613% | 3 | 247 | -90.121% |
| 2026-08-14 | 30.5000 | 30.5000 | 30.3000 | 30.3500 | -12.912% | 10 | 247 | -90.577% |
| 2026-08-13 | 37.7500 | 37.7500 | 34.6200 | 34.8500 | +20.797% | 81 | 261 | -91.793% |
| 2026-08-12 | 31.9500 | 31.9500 | 28.8500 | 28.8500 | -3.188% | 8 | 254 | -90.087% |
| 2026-08-10 | 31.4600 | 31.4600 | 29.8000 | 29.8000 | -20.955% | 5 | 258 | -90.403% |
| 2026-08-07 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -14.994% | 3 | 255 | -92.414% |
| 2026-08-06 | 46.5000 | 46.5000 | 44.3500 | 44.3500 | +24.056% | 8 | 249 | -93.551% |
| 2026-08-04 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +59.741% | 2 | 247 | -92.000% |
| 2026-08-03 | 20.6500 | 22.3800 | 20.6500 | 22.3800 | -25.400% | 2 | 245 | -87.221% |
| 2026-07-31 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +28.755% | 4 | 241 | -90.467% |
| 2026-07-30 | 24.6000 | 24.6000 | 23.3000 | 23.3000 | -21.812% | 5 | 236 | -87.725% |
| 2026-07-28 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -24.500% | 1 | 236 | -90.403% |
| 2026-07-24 | 43.6900 | 43.6900 | 39.4700 | 39.4700 | -27.750% | 7 | 236 | -92.754% |
| 2026-07-22 | 54.6300 | 54.6300 | 54.6300 | 54.6300 | +20.516% | 1 | 235 | -94.765% |
| 2026-07-17 | 34.5000 | 47.0000 | 34.5000 | 45.3300 | +12.761% | 28 | 214 | -93.691% |
| 2026-07-16 | 43.1000 | 43.1000 | 39.7800 | 40.2000 | -16.163% | 26 | 235 | -92.886% |
| 2026-07-15 | 47.9000 | 47.9500 | 47.9000 | 47.9500 | -11.499% | 6 | 229 | -94.035% |
| 2026-07-14 | 56.8800 | 57.0000 | 54.1800 | 54.1800 | -12.613% | 5 | 228 | -94.721% |
| 2026-07-13 | 62.9900 | 65.2100 | 62.0000 | 62.0000 | -19.689% | 8 | 232 | -95.387% |
| 2026-07-10 | 81.1700 | 81.1700 | 77.2000 | 77.2000 | -9.134% | 4 | 231 | -96.295% |
| 2026-07-09 | 85.5300 | 88.0000 | 82.4500 | 84.9600 | +26.523% | 51 | 242 | -96.634% |
| 2026-07-08 | 68.8000 | 69.0000 | 67.1500 | 67.1500 | -17.364% | 4 | 243 | -95.741% |
| 2026-07-06 | 84.1000 | 85.3000 | 80.9200 | 81.2600 | +13.207% | 7 | 243 | -96.480% |
| 2026-07-02 | 88.5200 | 95.1100 | 71.7800 | 71.7800 | -20.597% | 19 | 242 | -96.016% |
| 2026-07-01 | 90.0200 | 90.7200 | 87.0900 | 90.4000 | -9.383% | 6 | 243 | -96.836% |
| 2026-06-30 | 94.0000 | 102.2500 | 94.0000 | 99.7600 | +10.354% | 10 | 244 | -97.133% |
| 2026-06-29 | 81.9300 | 92.6500 | 70.0000 | 90.4000 | +7.517% | 63 | 201 | -96.836% |
| 2026-06-26 | 86.0000 | 86.0000 | 84.0800 | 84.0800 | -12.417% | 2 | 199 | -96.598% |
| 2026-06-25 | 91.0000 | 96.0000 | 91.0000 | 96.0000 | +0.418% | 4 | 195 | -97.021% |
| 2026-06-24 | 95.6000 | 95.6000 | 95.6000 | 95.6000 | -16.155% | 1 | 194 | -97.008% |
| 2026-06-23 | 126.1000 | 126.1000 | 114.0200 | 114.0200 | -21.506% | 7 | 196 | -97.492% |
| 2026-06-22 | 168.8000 | 168.8000 | 145.2600 | 145.2600 | -8.411% | 3 | 195 | -98.031% |
| 2026-06-18 | 170.5500 | 177.0000 | 158.6000 | 158.6000 | +2.243% | 11 | 201 | -98.197% |
| 2026-06-17 | 157.4000 | 157.4000 | 155.1200 | 155.1200 | +10.610% | 2 | 201 | -98.156% |
| 2026-06-16 | 140.2400 | 140.2400 | 140.2400 | 140.2400 | -3.714% | 1 | 201 | -97.961% |
| 2026-06-15 | 114.0000 | 145.6500 | 114.0000 | 145.6500 | +20.372% | 3 | 202 | -98.036% |
| 2026-06-12 | 114.6500 | 121.0000 | 114.6500 | 121.0000 | +27.435% | 2 | 203 | -97.636% |
| 2026-06-11 | 88.4000 | 96.2500 | 88.4000 | 94.9500 | +14.274% | 113 | 103 | -96.988% |
| 2026-06-10 | 83.0900 | 83.0900 | 83.0900 | 83.0900 | +1.627% | 2 | 101 | -96.558% |
| 2026-06-09 | 74.5000 | 81.7600 | 74.5000 | 81.7600 | -17.289% | 2 | 101 | -96.502% |
| 2026-06-08 | 98.8500 | 98.8500 | 98.8500 | 98.8500 | +2.969% | 1 | 100 | -97.107% |
| 2026-06-05 | 110.0000 | 110.0000 | 96.0000 | 96.0000 | -18.987% | 3 | 99 | -97.021% |
| 2026-06-04 | 118.5000 | 118.5000 | 118.5000 | 118.5000 | -26.398% | 1 | 99 | -97.586% |
| 2026-06-02 | 161.0000 | 161.0000 | 161.0000 | 161.0000 | +9.190% | 2 | 100 | -98.224% |
| 2026-06-01 | 158.5000 | 158.5000 | 147.4500 | 147.4500 | +45.889% | 3 | 102 | -98.060% |
| 2026-05-29 | 98.6400 | 101.0700 | 96.0000 | 101.0700 | +7.613% | 5 | 101 | -97.170% |
| 2026-05-28 | 84.0000 | 95.3000 | 84.0000 | 93.9200 | +20.225% | 58 | 46 | -96.955% |
| 2026-05-26 | 70.0000 | 78.1200 | 70.0000 | 78.1200 | +18.453% | 2 | 46 | -96.339% |
| 2026-05-22 | 65.9500 | 65.9500 | 65.9500 | 65.9500 | +19.583% | 1 | 46 | -95.663% |
| 2026-05-21 | 55.1500 | 55.1500 | 55.1500 | 55.1500 | +43.061% | 4 | 46 | -94.814% |
| 2026-05-20 | 38.4500 | 38.5500 | 38.4500 | 38.5500 | +131.532% | 2 | 46 | -92.581% |
| 2026-05-18 | 17.0000 | 17.0000 | 16.6500 | 16.6500 | -15.696% | 26 | 52 | -82.823% |
| 2026-05-13 | 18.7500 | 19.8500 | 18.7500 | 19.7500 | +13.506% | 27 | 29 | -85.519% |
| 2026-05-11 | 17.1000 | 17.4000 | 17.1000 | 17.4000 | +1.163% | 25 | 4 | -83.563% |
| 2026-05-07 | 17.4000 | 17.4000 | 17.1500 | 17.2000 | +11.688% | 3 | 1 | -83.372% |
| 2026-05-04 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -29.358% | 1 | 1 | -81.429% |
| 2026-04-27 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | 0.000% | 1 | 1 | -86.881% |