ARM261218C00370000
ARM Dec 18 2026 370.00 Call
optionOPRA
EODOct 21, 2026
1.77USD+10.625%(+0.17)12Vol534OI
ARM261218C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | +10.625% | 12 | 535 | 0.000% |
| 2026-10-20 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -28.571% | 1 | 535 | +10.625% |
| 2026-10-19 | 2.1100 | 2.2900 | 2.1100 | 2.2400 | -4.681% | 11 | 535 | -20.982% |
| 2026-10-16 | 2.5100 | 2.5100 | 2.3500 | 2.3500 | -33.428% | 6 | 530 | -24.681% |
| 2026-10-15 | 2.4400 | 3.5300 | 2.4400 | 3.5300 | +5.373% | 16 | 526 | -49.858% |
| 2026-10-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -31.352% | 2 | 524 | -47.164% |
| 2026-10-13 | 4.2000 | 4.8800 | 4.0500 | 4.8800 | +6.087% | 7 | 525 | -63.730% |
| 2026-10-12 | 5.6000 | 5.6000 | 4.6000 | 4.6000 | -32.847% | 5 | 524 | -61.522% |
| 2026-10-09 | 9.7600 | 9.7600 | 6.8500 | 6.8500 | -24.309% | 4 | 525 | -74.161% |
| 2026-10-08 | 14.5000 | 14.5000 | 8.7600 | 9.0500 | -36.491% | 39 | 544 | -80.442% |
| 2026-10-07 | 14.6400 | 15.7500 | 14.0500 | 14.2500 | -17.867% | 144 | 457 | -87.579% |
| 2026-10-06 | 17.4000 | 17.4000 | 17.3500 | 17.3500 | +1.760% | 2 | 457 | -89.798% |
| 2026-10-05 | 18.2900 | 18.5200 | 17.0500 | 17.0500 | -30.152% | 3 | 458 | -89.619% |
| 2026-10-02 | 21.0700 | 25.8500 | 20.8600 | 24.4100 | +49.939% | 31 | 458 | -92.749% |
| 2026-10-01 | 17.1700 | 17.1700 | 16.0000 | 16.2800 | +0.618% | 3 | 460 | -89.128% |
| 2026-09-30 | 16.3500 | 16.4500 | 15.8300 | 16.1800 | -19.342% | 18 | 470 | -89.061% |
| 2026-09-29 | 20.1700 | 20.2300 | 19.3000 | 20.0600 | +28.590% | 6 | 466 | -91.176% |
| 2026-09-28 | 15.9000 | 16.2800 | 15.5000 | 15.6000 | -39.884% | 14 | 468 | -88.654% |
| 2026-09-25 | 30.7100 | 30.7100 | 25.9500 | 25.9500 | -1.181% | 10 | 474 | -93.179% |
| 2026-09-24 | 30.0900 | 31.4500 | 26.2000 | 26.2600 | -28.738% | 12 | 468 | -93.260% |
| 2026-09-23 | 37.1000 | 37.4500 | 32.0000 | 36.8500 | +0.409% | 93 | 479 | -95.197% |
| 2026-09-22 | 31.9200 | 37.6900 | 31.9200 | 36.7000 | +15.047% | 30 | 477 | -95.177% |
| 2026-09-21 | 20.6700 | 32.5500 | 20.6700 | 31.9000 | +133.700% | 52 | 475 | -94.451% |
| 2026-09-18 | 11.8000 | 13.6500 | 11.8000 | 13.6500 | +19.006% | 319 | 179 | -87.033% |
| 2026-09-17 | 10.7000 | 11.4700 | 10.7000 | 11.4700 | +24.674% | 10 | 180 | -84.568% |
| 2026-09-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +9.524% | 1 | 180 | -80.761% |
| 2026-09-15 | 8.2000 | 8.9800 | 8.2000 | 8.4000 | +4.608% | 57 | 157 | -78.929% |
| 2026-09-14 | 8.8300 | 8.8700 | 7.8800 | 8.0300 | -37.118% | 7 | 156 | -77.958% |
| 2026-09-11 | 10.6500 | 12.7700 | 10.6500 | 12.7700 | +18.241% | 12 | 157 | -86.139% |
| 2026-09-10 | 10.6500 | 10.8000 | 10.6500 | 10.8000 | -22.581% | 3 | 156 | -83.611% |
| 2026-09-09 | 16.8000 | 16.8000 | 13.9500 | 13.9500 | -1.064% | 46 | 168 | -87.312% |
| 2026-09-08 | 11.9000 | 14.1000 | 11.9000 | 14.1000 | +39.328% | 4 | 168 | -87.447% |
| 2026-09-04 | 10.2500 | 10.3000 | 8.9500 | 10.1200 | +41.538% | 33 | 154 | -82.510% |
| 2026-09-03 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +8.333% | 1 | 153 | -75.245% |
| 2026-09-02 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | -1.198% | 14 | 155 | -73.182% |
| 2026-09-01 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -17.531% | 2 | 155 | -73.503% |
| 2026-08-31 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -6.358% | 31 | 144 | -78.148% |
| 2026-08-28 | 12.4500 | 12.4500 | 8.6500 | 8.6500 | -47.576% | 13 | 138 | -79.538% |
| 2026-08-27 | 15.9000 | 16.5000 | 15.7400 | 16.5000 | +59.266% | 21 | 119 | -89.273% |
| 2026-08-25 | 10.4000 | 10.4000 | 10.3600 | 10.3600 | -6.667% | 2 | 121 | -82.915% |
| 2026-08-24 | 10.6000 | 11.1000 | 10.6000 | 11.1000 | -11.200% | 5 | 119 | -84.054% |
| 2026-08-21 | 14.1900 | 14.1900 | 12.5000 | 12.5000 | -8.759% | 2 | 118 | -85.840% |
| 2026-08-20 | 12.7000 | 13.7000 | 12.7000 | 13.7000 | -2.143% | 4 | 116 | -87.080% |
| 2026-08-19 | 14.6000 | 14.6000 | 14.0000 | 14.0000 | -39.629% | 11 | 110 | -87.357% |
| 2026-08-11 | 24.9100 | 24.9100 | 23.1900 | 23.1900 | -21.919% | 2 | 110 | -92.367% |
| 2026-08-10 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -21.325% | 1 | 110 | -94.040% |
| 2026-08-06 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +30.172% | 1 | 109 | -95.311% |
| 2026-08-04 | 26.1000 | 29.0000 | 26.1000 | 29.0000 | +87.097% | 18 | 126 | -93.897% |
| 2026-08-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -18.206% | 1 | 125 | -88.581% |
| 2026-07-30 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | 0.000% | 2 | 123 | -90.660% |
| 2026-07-29 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -25.394% | 1 | 123 | -90.660% |
| 2026-07-28 | 25.8000 | 25.8000 | 25.4000 | 25.4000 | -31.592% | 2 | 123 | -93.031% |
| 2026-07-24 | 37.1300 | 37.1300 | 37.1300 | 37.1300 | -16.185% | 1 | 123 | -95.233% |
| 2026-07-23 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | -10.847% | 1 | 123 | -96.005% |
| 2026-07-21 | 49.6900 | 49.6900 | 49.6900 | 49.6900 | +25.006% | 1 | 122 | -96.438% |
| 2026-07-17 | 39.2500 | 40.4000 | 39.2500 | 39.7500 | -0.625% | 54 | 71 | -95.547% |
| 2026-07-15 | 40.8500 | 40.9500 | 40.0000 | 40.0000 | -13.681% | 6 | 65 | -95.575% |
| 2026-07-14 | 45.8000 | 46.3400 | 45.4000 | 46.3400 | -14.972% | 7 | 61 | -96.180% |
| 2026-07-13 | 58.6000 | 58.6000 | 54.5000 | 54.5000 | -26.599% | 8 | 55 | -96.752% |
| 2026-07-09 | 69.1700 | 74.2500 | 69.1700 | 74.2500 | +34.877% | 5 | 51 | -97.616% |
| 2026-07-08 | 55.3000 | 55.3000 | 55.0500 | 55.0500 | -2.584% | 9 | 42 | -96.785% |
| 2026-07-07 | 56.0500 | 56.9500 | 54.9000 | 56.5100 | -25.301% | 15 | 47 | -96.868% |
| 2026-07-06 | 75.6500 | 75.6500 | 75.6500 | 75.6500 | +17.051% | 1 | 47 | -97.660% |
| 2026-07-02 | 84.0600 | 84.0600 | 64.5600 | 64.6300 | -14.770% | 6 | 49 | -97.261% |
| 2026-07-01 | 75.8300 | 75.8300 | 75.8300 | 75.8300 | -14.798% | 3 | 49 | -97.666% |
| 2026-06-30 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | +13.753% | 1 | 49 | -98.011% |
| 2026-06-29 | 78.2400 | 78.2400 | 78.2400 | 78.2400 | +2.408% | 3 | 49 | -97.738% |
| 2026-06-26 | 76.2500 | 76.9300 | 76.2500 | 76.4000 | -14.436% | 10 | 60 | -97.683% |
| 2026-06-24 | 103.3200 | 103.3200 | 89.2500 | 89.2900 | -13.260% | 32 | 35 | -98.018% |
| 2026-06-23 | 112.7000 | 112.7000 | 102.9400 | 102.9400 | -21.300% | 4 | 36 | -98.281% |
| 2026-06-22 | 138.0700 | 138.0700 | 127.9500 | 130.8000 | -17.978% | 3 | 35 | -98.647% |
| 2026-06-18 | 159.4700 | 159.4700 | 159.4700 | 159.4700 | +45.861% | 3 | 35 | -98.890% |
| 2026-06-15 | 102.7200 | 109.3300 | 102.7200 | 109.3300 | -0.091% | 4 | 36 | -98.381% |
| 2026-06-12 | 99.0200 | 109.4300 | 99.0000 | 109.4300 | +45.383% | 9 | 32 | -98.383% |
| 2026-06-11 | 75.2700 | 75.2700 | 75.2700 | 75.2700 | +16.843% | 1 | 32 | -97.648% |
| 2026-06-10 | 64.5000 | 66.2200 | 64.0000 | 64.4200 | -9.395% | 17 | 35 | -97.252% |
| 2026-06-09 | 73.6300 | 75.0300 | 71.1000 | 71.1000 | -19.752% | 4 | 36 | -97.511% |
| 2026-06-08 | 98.5000 | 99.0000 | 88.6000 | 88.6000 | +5.151% | 19 | 19 | -98.002% |
| 2026-06-05 | 96.4000 | 99.5500 | 84.2600 | 84.2600 | -30.191% | 3 | 18 | -97.899% |
| 2026-06-04 | 103.1500 | 120.7000 | 103.1500 | 120.7000 | -12.600% | 15 | 21 | -98.534% |
| 2026-06-03 | 112.2100 | 138.1000 | 112.2100 | 138.1000 | +5.083% | 4 | 19 | -98.718% |
| 2026-06-02 | 131.4200 | 131.4200 | 131.4200 | 131.4200 | -2.544% | 1 | 18 | -98.653% |
| 2026-06-01 | 131.2500 | 134.8500 | 126.4500 | 134.8500 | +49.006% | 11 | 17 | -98.687% |
| 2026-05-29 | 88.1000 | 91.5300 | 88.1000 | 90.5000 | +14.268% | 12 | 9 | -98.044% |
| 2026-05-28 | 78.8000 | 79.2000 | 78.8000 | 79.2000 | +38.631% | 6 | 6 | -97.765% |
| 2026-05-26 | 57.1000 | 57.1300 | 57.1000 | 57.1300 | +2.567% | 4 | 2 | -96.902% |
| 2026-05-22 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | +18.637% | 1 | 1 | -96.822% |
| 2026-05-21 | 46.9000 | 46.9500 | 46.9000 | 46.9500 | 0.000% | 2 | 0 | -96.230% |