ARM261218C00380000
ARM Dec 18 2026 380.00 Call
optionOPRA
EODOct 20, 2026
1.35USD3Vol266OI
ARM261218C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -20.588% | 3 | 249 | 0.000% |
| 2026-10-19 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -19.811% | 5 | 250 | -20.588% |
| 2026-10-16 | 2.5000 | 2.5000 | 2.0200 | 2.1200 | -12.397% | 23 | 253 | -36.321% |
| 2026-10-15 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | -16.552% | 3 | 253 | -44.215% |
| 2026-10-14 | 3.1000 | 3.1000 | 2.8600 | 2.9000 | -28.395% | 87 | 297 | -53.448% |
| 2026-10-13 | 4.7500 | 4.7500 | 4.0500 | 4.0500 | +6.579% | 3 | 296 | -66.667% |
| 2026-10-12 | 4.7700 | 4.7700 | 3.8000 | 3.8000 | -36.348% | 4 | 296 | -64.474% |
| 2026-10-09 | 7.0900 | 7.0900 | 5.9700 | 5.9700 | -21.961% | 4 | 295 | -77.387% |
| 2026-10-08 | 9.8900 | 9.8900 | 7.6000 | 7.6500 | -40.652% | 250 | 240 | -82.353% |
| 2026-10-07 | 12.0500 | 12.8900 | 12.0500 | 12.8900 | -15.197% | 5 | 240 | -89.527% |
| 2026-10-06 | 16.0000 | 16.0000 | 15.2000 | 15.2000 | +2.357% | 56 | 184 | -91.118% |
| 2026-10-05 | 16.0200 | 16.0200 | 14.8500 | 14.8500 | -22.737% | 12 | 188 | -90.909% |
| 2026-10-02 | 20.2000 | 23.5000 | 18.9000 | 19.2200 | +28.048% | 106 | 193 | -92.976% |
| 2026-10-01 | 15.0800 | 15.0900 | 14.4500 | 15.0100 | +1.970% | 7 | 191 | -91.006% |
| 2026-09-30 | 14.0000 | 14.7200 | 14.0000 | 14.7200 | -15.499% | 11 | 180 | -90.829% |
| 2026-09-29 | 18.1500 | 18.2600 | 17.2900 | 17.4200 | +21.818% | 15 | 180 | -92.250% |
| 2026-09-28 | 15.9500 | 16.4500 | 13.0000 | 14.3000 | -45.420% | 42 | 161 | -90.559% |
| 2026-09-25 | 26.4600 | 26.5700 | 26.2000 | 26.2000 | +11.111% | 3 | 162 | -94.847% |
| 2026-09-24 | 28.6000 | 28.6000 | 22.6000 | 23.5800 | -31.153% | 4 | 164 | -94.275% |
| 2026-09-23 | 32.6700 | 34.2500 | 32.6700 | 34.2500 | +2.853% | 5 | 163 | -96.058% |
| 2026-09-22 | 32.8000 | 35.0000 | 32.5500 | 33.3000 | +6.220% | 33 | 159 | -95.946% |
| 2026-09-21 | 19.4700 | 31.3500 | 18.4200 | 31.3500 | +152.823% | 34 | 143 | -95.694% |
| 2026-09-18 | 10.6500 | 12.4000 | 10.6500 | 12.4000 | +28.232% | 4 | 142 | -89.113% |
| 2026-09-17 | 10.7700 | 10.7700 | 9.6700 | 9.6700 | +18.650% | 5 | 142 | -86.039% |
| 2026-09-15 | 7.9800 | 8.1500 | 7.7500 | 8.1500 | +11.644% | 14 | 137 | -83.436% |
| 2026-09-14 | 7.2000 | 7.3000 | 7.0800 | 7.3000 | -38.397% | 5 | 137 | -81.507% |
| 2026-09-11 | 9.6400 | 11.8500 | 9.6400 | 11.8500 | +19.818% | 5 | 137 | -88.608% |
| 2026-09-10 | 9.8400 | 9.8900 | 9.8400 | 9.8900 | -22.734% | 4 | 135 | -86.350% |
| 2026-09-09 | 13.9000 | 13.9000 | 12.8000 | 12.8000 | -3.396% | 36 | 128 | -89.453% |
| 2026-09-08 | 12.5500 | 13.8000 | 12.5500 | 13.2500 | +48.045% | 10 | 129 | -89.811% |
| 2026-09-04 | 8.8500 | 8.9500 | 8.8500 | 8.9500 | +19.813% | 10 | 124 | -84.916% |
| 2026-09-03 | 5.8000 | 7.4700 | 5.8000 | 7.4700 | +28.351% | 11 | 124 | -81.928% |
| 2026-09-02 | 5.5000 | 5.8200 | 5.5000 | 5.8200 | -25.480% | 13 | 133 | -76.804% |
| 2026-08-31 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -9.397% | 10 | 128 | -82.714% |
| 2026-08-28 | 9.9500 | 9.9500 | 8.6000 | 8.6200 | -23.717% | 5 | 130 | -84.339% |
| 2026-08-27 | 12.5000 | 12.5000 | 11.3000 | 11.3000 | -5.042% | 2 | 131 | -88.053% |
| 2026-08-26 | 10.0000 | 11.9000 | 9.0200 | 11.9000 | +25.263% | 4 | 129 | -88.655% |
| 2026-08-25 | 11.2000 | 11.2000 | 9.5000 | 9.5000 | -4.523% | 7 | 129 | -85.789% |
| 2026-08-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -16.736% | 1 | 128 | -86.432% |
| 2026-08-21 | 12.6000 | 12.6000 | 11.9500 | 11.9500 | -4.781% | 4 | 127 | -88.703% |
| 2026-08-20 | 11.6500 | 12.6000 | 11.6500 | 12.5500 | -6.343% | 16 | 121 | -89.243% |
| 2026-08-19 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.180% | 3 | 122 | -89.925% |
| 2026-08-18 | 13.5900 | 13.5900 | 13.5600 | 13.5600 | -38.503% | 7 | 122 | -90.044% |
| 2026-08-14 | 22.1000 | 22.1000 | 22.0500 | 22.0500 | -15.743% | 8 | 118 | -93.878% |
| 2026-08-13 | 26.3000 | 27.9300 | 26.1700 | 26.1700 | +28.916% | 9 | 115 | -94.841% |
| 2026-08-12 | 20.2600 | 20.3000 | 20.2600 | 20.3000 | -6.667% | 11 | 125 | -93.350% |
| 2026-08-11 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -9.186% | 1 | 125 | -93.793% |
| 2026-08-10 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -18.482% | 20 | 123 | -94.363% |
| 2026-08-07 | 29.4200 | 29.4200 | 29.3800 | 29.3800 | -15.209% | 2 | 122 | -95.405% |
| 2026-08-06 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +9.237% | 1 | 121 | -96.104% |
| 2026-08-05 | 31.6000 | 31.7200 | 30.5200 | 31.7200 | -1.856% | 4 | 121 | -95.744% |
| 2026-08-04 | 32.0100 | 32.3300 | 32.0100 | 32.3200 | +112.632% | 10 | 120 | -95.823% |
| 2026-08-03 | 12.8500 | 15.2000 | 12.8500 | 15.2000 | -17.256% | 4 | 117 | -91.118% |
| 2026-07-31 | 18.4000 | 18.4000 | 18.3500 | 18.3700 | +7.427% | 48 | 80 | -92.651% |
| 2026-07-30 | 21.0000 | 21.0000 | 17.1000 | 17.1000 | -18.996% | 20 | 78 | -92.105% |
| 2026-07-29 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | -11.674% | 2 | 80 | -93.605% |
| 2026-07-28 | 29.7600 | 29.7600 | 23.8000 | 23.9000 | -19.502% | 3 | 79 | -94.351% |
| 2026-07-27 | 29.6900 | 29.6900 | 29.6900 | 29.6900 | -16.835% | 1 | 80 | -95.453% |
| 2026-07-24 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -19.865% | 2 | 82 | -96.218% |
| 2026-07-23 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | -1.220% | 10 | 82 | -96.970% |
| 2026-07-22 | 44.9000 | 45.1000 | 44.9000 | 45.1000 | +16.961% | 4 | 80 | -97.007% |
| 2026-07-20 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | +2.146% | 1 | 80 | -96.499% |
| 2026-07-17 | 38.3500 | 38.3500 | 37.6000 | 37.7500 | +16.512% | 15 | 78 | -96.424% |
| 2026-07-16 | 35.5000 | 35.6000 | 32.3900 | 32.4000 | -15.888% | 9 | 75 | -95.833% |
| 2026-07-15 | 43.5000 | 46.1600 | 38.5200 | 38.5200 | -11.448% | 11 | 72 | -96.495% |
| 2026-07-14 | 43.8500 | 43.8500 | 43.4000 | 43.5000 | -15.779% | 5 | 67 | -96.897% |
| 2026-07-13 | 56.0000 | 56.0000 | 51.3000 | 51.6500 | -28.532% | 9 | 63 | -97.386% |
| 2026-07-09 | 72.2700 | 72.2700 | 72.2700 | 72.2700 | +37.135% | 1 | 62 | -98.132% |
| 2026-07-08 | 52.9000 | 52.9000 | 52.7000 | 52.7000 | +0.477% | 9 | 53 | -97.438% |
| 2026-07-07 | 53.5500 | 54.1500 | 52.4500 | 52.4500 | -23.676% | 4 | 52 | -97.426% |
| 2026-07-06 | 68.7200 | 68.7200 | 68.7200 | 68.7200 | -21.767% | 1 | 53 | -98.036% |
| 2026-06-30 | 87.8400 | 87.8400 | 87.8400 | 87.8400 | +15.655% | 7 | 53 | -98.463% |
| 2026-06-29 | 64.9500 | 75.9500 | 64.9500 | 75.9500 | +6.046% | 2 | 51 | -98.223% |
| 2026-06-26 | 73.9500 | 73.9500 | 71.6200 | 71.6200 | -15.102% | 3 | 48 | -98.115% |
| 2026-06-25 | 87.1500 | 87.1500 | 83.1500 | 84.3600 | +1.297% | 3 | 46 | -98.400% |
| 2026-06-24 | 82.4600 | 89.5700 | 82.4600 | 83.2800 | -12.841% | 13 | 41 | -98.379% |
| 2026-06-23 | 108.9000 | 108.9000 | 95.5500 | 95.5500 | -33.600% | 17 | 29 | -98.587% |
| 2026-06-18 | 156.3600 | 156.3600 | 143.9000 | 143.9000 | +0.195% | 12 | 32 | -99.062% |
| 2026-06-17 | 136.4500 | 143.6200 | 136.4500 | 143.6200 | +18.070% | 2 | 31 | -99.060% |
| 2026-06-16 | 134.9100 | 134.9100 | 121.6400 | 121.6400 | +9.586% | 3 | 32 | -98.890% |
| 2026-06-15 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | +3.981% | 1 | 33 | -98.784% |
| 2026-06-12 | 107.5000 | 107.5000 | 105.4700 | 106.7500 | +67.294% | 4 | 30 | -98.735% |
| 2026-06-10 | 63.8100 | 63.8100 | 63.8100 | 63.8100 | -11.925% | 1 | 30 | -97.884% |
| 2026-06-09 | 72.4500 | 72.4500 | 72.4500 | 72.4500 | -14.865% | 1 | 30 | -98.137% |
| 2026-06-08 | 85.1000 | 85.1000 | 85.1000 | 85.1000 | +0.118% | 1 | 30 | -98.414% |
| 2026-06-05 | 93.4500 | 93.4500 | 85.0000 | 85.0000 | -25.861% | 9 | 33 | -98.412% |
| 2026-06-04 | 110.8100 | 114.6500 | 109.0000 | 114.6500 | -8.280% | 3 | 33 | -98.823% |
| 2026-06-02 | 115.2700 | 125.0000 | 115.2700 | 125.0000 | -4.507% | 2 | 32 | -98.920% |
| 2026-06-01 | 110.1500 | 141.0100 | 110.1500 | 130.9000 | +51.505% | 31 | 50 | -98.969% |
| 2026-05-29 | 85.0000 | 88.9000 | 82.0000 | 86.4000 | +13.237% | 15 | 56 | -98.438% |
| 2026-05-28 | 63.7500 | 83.4500 | 63.7500 | 76.3000 | +16.667% | 22 | 59 | -98.231% |
| 2026-05-26 | 61.9000 | 65.4000 | 61.0000 | 65.4000 | +11.414% | 4 | 58 | -97.936% |
| 2026-05-22 | 46.6100 | 59.5000 | 46.6100 | 58.7000 | +17.753% | 4 | 59 | -97.700% |
| 2026-05-21 | 36.0500 | 49.8500 | 36.0500 | 49.8500 | 0.000% | 62 | 0 | -97.292% |