ARM261218C00350000
ARM Dec 18 2026 350.00 Call
optionOPRA
EODOct 20, 2026
2.12USD-24.286%(-0.68)14Vol1,455OI
ARM261218C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.0500 | 2.3900 | 1.9300 | 2.1200 | -24.286% | 14 | 1,463 | 0.000% |
| 2026-10-19 | 3.4600 | 3.4600 | 2.7400 | 2.8000 | -9.968% | 55 | 1,470 | -24.286% |
| 2026-10-16 | 4.0100 | 4.0600 | 3.1100 | 3.1100 | -25.952% | 42 | 1,471 | -31.833% |
| 2026-10-15 | 3.4400 | 4.3000 | 3.2400 | 4.2000 | -3.226% | 23 | 1,463 | -49.524% |
| 2026-10-14 | 4.7800 | 4.7800 | 4.2000 | 4.3400 | -31.111% | 19 | 1,460 | -51.152% |
| 2026-10-13 | 4.5000 | 7.3000 | 4.5000 | 6.3000 | +3.618% | 84 | 1,479 | -66.349% |
| 2026-10-12 | 7.6400 | 7.7000 | 5.9500 | 6.0800 | -31.991% | 61 | 1,499 | -65.132% |
| 2026-10-09 | 12.6000 | 12.6000 | 8.9400 | 8.9400 | -21.579% | 62 | 1,517 | -76.286% |
| 2026-10-08 | 14.0200 | 14.6100 | 11.0000 | 11.4000 | -37.534% | 171 | 1,554 | -81.404% |
| 2026-10-07 | 16.8700 | 19.4000 | 16.8700 | 18.2500 | -18.235% | 122 | 1,536 | -88.384% |
| 2026-10-06 | 22.7300 | 22.7300 | 20.9000 | 22.3200 | +4.056% | 93 | 1,518 | -90.502% |
| 2026-10-05 | 26.1000 | 26.8700 | 20.5000 | 21.4500 | -17.658% | 243 | 1,589 | -90.117% |
| 2026-10-02 | 30.3500 | 31.5000 | 25.9500 | 26.0500 | +26.272% | 72 | 1,570 | -91.862% |
| 2026-10-01 | 20.2000 | 21.8500 | 19.9900 | 20.6300 | +0.831% | 34 | 1,563 | -89.724% |
| 2026-09-30 | 22.0000 | 22.0000 | 18.9300 | 20.4600 | -10.263% | 28 | 1,567 | -89.638% |
| 2026-09-29 | 20.5000 | 24.5500 | 20.5000 | 22.8000 | +19.372% | 111 | 1,506 | -90.702% |
| 2026-09-28 | 28.5000 | 28.5000 | 18.0600 | 19.1000 | -39.075% | 34 | 1,495 | -88.901% |
| 2026-09-25 | 36.6500 | 36.6500 | 31.3500 | 31.3500 | +4.500% | 26 | 1,493 | -93.238% |
| 2026-09-24 | 35.7700 | 35.7700 | 29.7500 | 30.0000 | -31.585% | 53 | 1,489 | -92.933% |
| 2026-09-23 | 43.1300 | 44.3300 | 38.4900 | 43.8500 | +3.298% | 48 | 1,463 | -95.165% |
| 2026-09-22 | 38.6700 | 43.0900 | 38.5000 | 42.4500 | +8.651% | 82 | 1,468 | -95.006% |
| 2026-09-21 | 24.6900 | 39.3600 | 24.6900 | 39.0700 | +138.960% | 353 | 1,297 | -94.574% |
| 2026-09-18 | 16.4200 | 16.5000 | 14.8000 | 16.3500 | +10.101% | 346 | 1,566 | -87.034% |
| 2026-09-17 | 13.5000 | 15.2500 | 13.5000 | 14.8500 | +56.316% | 24 | 1,549 | -85.724% |
| 2026-09-16 | 10.2600 | 10.2600 | 9.5000 | 9.5000 | +2.151% | 14 | 1,543 | -77.684% |
| 2026-09-15 | 12.0000 | 12.0000 | 9.1500 | 9.3000 | -3.427% | 584 | 1,028 | -77.204% |
| 2026-09-14 | 11.0000 | 11.5000 | 9.4000 | 9.6300 | -37.871% | 53 | 992 | -77.985% |
| 2026-09-11 | 12.5000 | 16.5000 | 12.3000 | 15.5000 | +15.758% | 308 | 757 | -86.323% |
| 2026-09-10 | 13.2800 | 13.6000 | 13.1800 | 13.3900 | -18.602% | 27 | 750 | -84.167% |
| 2026-09-09 | 19.4300 | 19.4300 | 16.4500 | 16.4500 | -8.203% | 63 | 712 | -87.112% |
| 2026-09-08 | 14.5000 | 17.9200 | 14.5000 | 17.9200 | +47.490% | 4 | 712 | -88.170% |
| 2026-09-04 | 12.0000 | 12.5000 | 11.8000 | 12.1500 | +23.100% | 65 | 692 | -82.551% |
| 2026-09-03 | 7.8000 | 10.0500 | 7.8000 | 9.8700 | +18.204% | 14 | 690 | -78.521% |
| 2026-09-02 | 7.8500 | 8.3500 | 7.8500 | 8.3500 | +0.602% | 11 | 693 | -74.611% |
| 2026-09-01 | 8.1000 | 8.4500 | 8.1000 | 8.3000 | -17.083% | 40 | 689 | -74.458% |
| 2026-08-31 | 11.3500 | 11.3500 | 9.4900 | 10.0100 | -3.285% | 10 | 686 | -78.821% |
| 2026-08-28 | 11.5200 | 11.5200 | 10.3500 | 10.3500 | -28.374% | 2 | 686 | -79.517% |
| 2026-08-27 | 16.9500 | 17.0000 | 14.4000 | 14.4500 | -5.556% | 26 | 675 | -85.329% |
| 2026-08-26 | 13.5000 | 15.3000 | 11.8500 | 15.3000 | +29.661% | 13 | 666 | -86.144% |
| 2026-08-25 | 12.7500 | 12.7500 | 11.8000 | 11.8000 | -9.579% | 5 | 665 | -82.034% |
| 2026-08-24 | 12.8000 | 13.8000 | 12.8000 | 13.0500 | -10.124% | 96 | 752 | -83.755% |
| 2026-08-21 | 15.5000 | 15.5000 | 14.5200 | 14.5200 | -12.425% | 6 | 754 | -85.399% |
| 2026-08-20 | 15.1500 | 16.6000 | 14.6000 | 16.5800 | -0.060% | 22 | 749 | -87.214% |
| 2026-08-19 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | -11.755% | 9 | 749 | -87.221% |
| 2026-08-18 | 20.0000 | 20.0000 | 16.8500 | 18.8000 | -25.838% | 28 | 744 | -88.723% |
| 2026-08-17 | 29.4200 | 29.4200 | 25.3500 | 25.3500 | -10.011% | 17 | 744 | -91.637% |
| 2026-08-14 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | -14.011% | 1 | 743 | -92.474% |
| 2026-08-13 | 33.6200 | 34.3400 | 32.3500 | 32.7600 | +31.040% | 98 | 648 | -93.529% |
| 2026-08-12 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -2.153% | 1 | 648 | -91.520% |
| 2026-08-11 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -10.664% | 1 | 648 | -91.703% |
| 2026-08-10 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -19.753% | 1 | 649 | -92.587% |
| 2026-08-07 | 43.1200 | 43.1200 | 35.0000 | 35.6400 | -11.453% | 10 | 649 | -94.052% |
| 2026-08-06 | 43.0000 | 43.0000 | 40.2500 | 40.2500 | +13.380% | 15 | 647 | -94.733% |
| 2026-08-05 | 36.2100 | 36.2100 | 35.5000 | 35.5000 | -11.471% | 10 | 647 | -94.028% |
| 2026-08-04 | 31.8600 | 40.7100 | 31.8600 | 40.1000 | +98.318% | 18 | 650 | -94.713% |
| 2026-08-03 | 19.3000 | 20.2200 | 19.3000 | 20.2200 | -11.895% | 4 | 652 | -89.515% |
| 2026-07-31 | 28.1100 | 28.1100 | 22.9500 | 22.9500 | +4.795% | 28 | 651 | -90.763% |
| 2026-07-30 | 25.0000 | 25.0000 | 20.6000 | 21.9000 | -10.246% | 26 | 657 | -90.320% |
| 2026-07-29 | 22.5600 | 24.4000 | 21.8500 | 24.4000 | -11.273% | 59 | 688 | -91.311% |
| 2026-07-28 | 29.5500 | 29.5500 | 27.5000 | 27.5000 | -22.052% | 18 | 698 | -92.291% |
| 2026-07-27 | 37.4400 | 37.4400 | 33.9000 | 35.2800 | -32.154% | 10 | 692 | -93.991% |
| 2026-07-22 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -1.047% | 2 | 690 | -95.923% |
| 2026-07-21 | 55.6600 | 55.6600 | 52.5500 | 52.5500 | +21.475% | 3 | 689 | -95.966% |
| 2026-07-17 | 33.5500 | 45.0000 | 33.5500 | 43.2600 | +17.109% | 96 | 627 | -95.099% |
| 2026-07-16 | 39.0000 | 39.8700 | 36.7500 | 36.9400 | -14.153% | 116 | 621 | -94.261% |
| 2026-07-15 | 46.5000 | 46.5000 | 43.0300 | 43.0300 | -15.760% | 11 | 617 | -95.073% |
| 2026-07-14 | 51.5000 | 54.3300 | 49.0000 | 51.0800 | -16.943% | 17 | 606 | -95.850% |
| 2026-07-13 | 60.4400 | 61.5000 | 59.2200 | 61.5000 | -17.748% | 8 | 611 | -96.553% |
| 2026-07-10 | 75.0600 | 75.0600 | 74.7700 | 74.7700 | -10.024% | 2 | 611 | -97.165% |
| 2026-07-09 | 80.5400 | 83.1500 | 80.5400 | 83.1000 | +43.276% | 18 | 608 | -97.449% |
| 2026-07-08 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -6.012% | 1 | 607 | -96.345% |
| 2026-07-07 | 66.9000 | 66.9000 | 60.0000 | 61.7100 | -19.857% | 16 | 607 | -96.565% |
| 2026-07-06 | 79.2200 | 79.2200 | 77.0000 | 77.0000 | +9.328% | 87 | 552 | -97.247% |
| 2026-07-02 | 91.6600 | 91.6600 | 70.4200 | 70.4300 | -19.139% | 9 | 549 | -96.990% |
| 2026-07-01 | 83.0000 | 87.1000 | 83.0000 | 87.1000 | -12.153% | 7 | 549 | -97.566% |
| 2026-06-30 | 92.0000 | 99.1500 | 89.8000 | 99.1500 | +13.835% | 117 | 549 | -97.862% |
| 2026-06-29 | 81.2000 | 88.6500 | 70.0000 | 87.1000 | +5.003% | 11 | 550 | -97.566% |
| 2026-06-26 | 83.5400 | 83.5400 | 80.6300 | 82.9500 | -9.512% | 12 | 550 | -97.444% |
| 2026-06-25 | 90.3500 | 100.6800 | 90.3500 | 91.6700 | -4.500% | 16 | 546 | -97.687% |
| 2026-06-24 | 93.4600 | 98.2400 | 93.4600 | 95.9900 | -13.163% | 42 | 547 | -97.791% |
| 2026-06-23 | 118.0000 | 118.8300 | 110.5400 | 110.5400 | -32.412% | 3 | 548 | -98.082% |
| 2026-06-17 | 146.0000 | 165.6800 | 146.0000 | 163.5500 | +8.527% | 4 | 547 | -98.704% |
| 2026-06-16 | 147.4200 | 150.7000 | 147.4200 | 150.7000 | +18.372% | 13 | 537 | -98.593% |
| 2026-06-15 | 127.3100 | 127.3100 | 127.3100 | 127.3100 | +12.664% | 2 | 535 | -98.335% |
| 2026-06-12 | 108.7500 | 118.5000 | 108.7500 | 113.0000 | +25.416% | 4 | 538 | -98.124% |
| 2026-06-11 | 85.2400 | 90.1000 | 81.4200 | 90.1000 | +13.376% | 140 | 405 | -97.647% |
| 2026-06-09 | 86.0000 | 86.0000 | 77.5000 | 79.4700 | -22.837% | 6 | 407 | -97.332% |
| 2026-06-08 | 96.0000 | 105.5800 | 96.0000 | 102.9900 | +9.564% | 303 | 129 | -97.942% |
| 2026-06-05 | 110.0000 | 110.0000 | 90.0000 | 94.0000 | -25.984% | 79 | 129 | -97.745% |
| 2026-06-04 | 112.0000 | 127.0000 | 111.0000 | 127.0000 | +2.659% | 3 | 129 | -98.331% |
| 2026-06-03 | 123.7100 | 123.7100 | 123.7100 | 123.7100 | -10.401% | 1 | 130 | -98.286% |
| 2026-06-02 | 131.3100 | 146.2300 | 131.3100 | 138.0700 | -3.515% | 15 | 128 | -98.465% |
| 2026-06-01 | 140.3800 | 155.2000 | 122.0000 | 143.1000 | +45.427% | 64 | 158 | -98.519% |
| 2026-05-29 | 95.2900 | 98.9400 | 92.8500 | 98.4000 | +15.182% | 23 | 153 | -97.846% |
| 2026-05-28 | 72.4400 | 94.8000 | 72.4400 | 85.4300 | +33.172% | 196 | 287 | -97.518% |
| 2026-05-27 | 64.1500 | 65.0000 | 64.1500 | 64.1500 | -8.357% | 6 | 285 | -96.695% |
| 2026-05-26 | 61.5100 | 71.0400 | 61.5100 | 70.0000 | +11.111% | 12 | 289 | -96.971% |
| 2026-05-22 | 57.7500 | 70.2000 | 57.7500 | 63.0000 | +12.100% | 23 | 291 | -96.635% |
| 2026-05-21 | 44.8000 | 57.2500 | 44.8000 | 56.2000 | +66.519% | 88 | 287 | -96.228% |
| 2026-05-20 | 30.3800 | 36.1000 | 30.3800 | 33.7500 | +58.080% | 208 | 116 | -93.719% |
| 2026-05-19 | 17.4500 | 21.3500 | 17.3500 | 21.3500 | +25.588% | 18 | 115 | -90.070% |
| 2026-05-18 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.781% | 1 | 115 | -87.529% |
| 2026-05-15 | 17.7500 | 17.7500 | 16.5400 | 16.5400 | -20.443% | 4 | 115 | -87.183% |
| 2026-05-14 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | +7.165% | 1 | 115 | -89.803% |
| 2026-05-13 | 18.1000 | 19.4000 | 18.1000 | 19.4000 | +37.589% | 83 | 54 | -89.072% |
| 2026-05-12 | 16.5000 | 16.5000 | 14.0000 | 14.1000 | -11.599% | 22 | 45 | -84.965% |
| 2026-05-11 | 16.3500 | 16.3500 | 15.0000 | 15.9500 | -7.267% | 18 | 36 | -86.708% |
| 2026-05-08 | 16.9500 | 17.2000 | 16.5000 | 17.2000 | +4.369% | 13 | 25 | -87.674% |
| 2026-05-07 | 20.4500 | 20.4500 | 16.2500 | 16.4800 | -38.622% | 6 | 26 | -87.136% |
| 2026-05-06 | 24.2500 | 27.3000 | 22.6500 | 26.8500 | +55.202% | 63 | 35 | -92.104% |
| 2026-05-05 | 16.3700 | 17.3000 | 16.1000 | 17.3000 | +16.892% | 23 | 18 | -87.746% |
| 2026-05-04 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -16.147% | 1 | 17 | -85.676% |
| 2026-05-01 | 18.0000 | 18.0000 | 17.6500 | 17.6500 | -3.972% | 2 | 15 | -87.989% |
| 2026-04-30 | 16.4800 | 18.3800 | 16.4800 | 18.3800 | +19.351% | 4 | 14 | -88.466% |
| 2026-04-28 | 15.3000 | 15.5000 | 15.0000 | 15.4000 | -24.878% | 4 | 13 | -86.234% |
| 2026-04-27 | 20.4600 | 21.5000 | 20.0000 | 20.5000 | 0.000% | 15 | 0 | -89.659% |