ARM261218C00070000
ARM Dec 18 2026 70.00 Call
optionOPRA
InactiveSep 28, 2026
225.50USD-28.424%(-89.55)5Vol75OI
ARM261218C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 230.00 | 230.00 | 225.50 | 225.50 | -28.424% | 5 | 70 | 0.000% |
| 2026-06-12 | 309.61 | 315.05 | 309.61 | 315.05 | +34.666% | 2 | 71 | -28.424% |
| 2026-06-09 | 233.95 | 233.95 | 233.95 | 233.95 | -18.145% | 1 | 71 | -3.612% |
| 2026-05-29 | 285.81 | 285.81 | 285.81 | 285.81 | +85.350% | 4 | 71 | -21.101% |
| 2026-05-06 | 154.20 | 154.20 | 154.20 | 154.20 | -7.332% | 6 | 77 | +46.239% |
| 2026-04-24 | 166.40 | 166.40 | 166.40 | 166.40 | +73.713% | 1 | 77 | +35.517% |
| 2026-04-16 | 95.79 | 95.79 | 95.79 | 95.79 | +54.376% | 6 | 77 | +135.411% |
| 2026-03-17 | 62.05 | 62.05 | 62.05 | 62.05 | +18.213% | 3 | 71 | +263.417% |
| 2026-03-06 | 52.49 | 52.49 | 52.49 | 52.49 | -9.966% | 3 | 74 | +329.606% |
| 2026-02-06 | 58.10 | 58.30 | 58.07 | 58.30 | +28.273% | 11 | 71 | +286.792% |
| 2026-02-05 | 45.45 | 45.45 | 45.45 | 45.45 | -2.363% | 1 | 80 | +396.150% |
| 2026-01-29 | 46.55 | 46.55 | 46.55 | 46.55 | -0.470% | 1 | 81 | +384.425% |
| 2026-01-28 | 47.00 | 47.00 | 46.77 | 46.77 | -9.641% | 2 | 81 | +382.147% |
| 2026-01-26 | 52.05 | 52.05 | 51.73 | 51.76 | -9.352% | 12 | 79 | +335.665% |
| 2026-01-22 | 57.10 | 57.10 | 57.10 | 57.10 | +38.660% | 1 | 79 | +294.921% |
| 2026-01-14 | 41.38 | 41.38 | 41.18 | 41.18 | -27.818% | 2 | 80 | +447.596% |
| 2026-01-05 | 57.05 | 57.05 | 57.05 | 57.05 | +20.105% | 1 | 78 | +295.267% |
| 2025-12-29 | 47.50 | 47.50 | 47.50 | 47.50 | -2.962% | 1 | 78 | +374.737% |
| 2025-12-24 | 48.95 | 48.95 | 48.95 | 48.95 | -0.407% | 1 | 78 | +360.674% |
| 2025-12-23 | 49.08 | 49.15 | 49.08 | 49.15 | -4.896% | 20 | 78 | +358.800% |
| 2025-12-19 | 51.68 | 51.68 | 51.68 | 51.68 | -33.057% | 2 | 59 | +336.339% |
| 2025-12-09 | 77.20 | 77.20 | 77.20 | 77.20 | +17.486% | 1 | 58 | +192.098% |
| 2025-11-21 | 65.71 | 65.71 | 65.71 | 65.71 | -21.653% | 1 | 57 | +243.175% |
| 2025-11-07 | 83.87 | 83.87 | 83.87 | 83.87 | -15.428% | 1 | 57 | +168.868% |
| 2025-11-05 | 97.63 | 99.17 | 97.63 | 99.17 | -3.154% | 4 | 57 | +127.387% |
| 2025-10-17 | 102.40 | 102.40 | 102.40 | 102.40 | +35.989% | 2 | 58 | +120.215% |
| 2025-08-22 | 75.30 | 75.30 | 75.30 | 75.30 | -14.432% | 1 | 57 | +199.469% |
| 2025-06-17 | 88.00 | 88.00 | 88.00 | 88.00 | +15.866% | 1 | 61 | +156.250% |
| 2025-05-29 | 75.95 | 75.95 | 75.95 | 75.95 | -1.042% | 1 | 62 | +196.906% |
| 2025-05-16 | 76.75 | 76.75 | 76.75 | 76.75 | +1.926% | 2 | 63 | +193.811% |
| 2025-05-14 | 75.00 | 75.30 | 74.50 | 75.30 | +14.962% | 3 | 64 | +199.469% |
| 2025-05-12 | 65.50 | 65.50 | 65.50 | 65.50 | +41.438% | 1 | 67 | +244.275% |
| 2025-04-21 | 46.05 | 46.31 | 46.05 | 46.31 | +2.911% | 2 | 68 | +386.936% |
| 2025-04-03 | 45.00 | 45.00 | 45.00 | 45.00 | -29.022% | 1 | 70 | +401.111% |
| 2025-03-19 | 63.40 | 63.40 | 63.40 | 63.40 | -0.157% | 1 | 71 | +255.678% |
| 2025-03-14 | 63.50 | 63.50 | 63.50 | 63.50 | +5.394% | 2 | 71 | +255.118% |
| 2025-03-12 | 60.75 | 60.75 | 60.25 | 60.25 | -1.230% | 2 | 72 | +274.274% |
| 2025-03-11 | 61.00 | 61.00 | 61.00 | 61.00 | -10.294% | 1 | 73 | +269.672% |
| 2025-03-03 | 68.00 | 68.00 | 68.00 | 68.00 | -7.483% | 1 | 73 | +231.618% |
| 2025-02-28 | 73.50 | 73.50 | 73.50 | 73.50 | -1.010% | 2 | 73 | +206.803% |
| 2025-02-27 | 74.25 | 74.25 | 74.25 | 74.25 | -33.527% | 1 | 72 | +203.704% |
| 2025-02-05 | 111.70 | 111.70 | 111.70 | 111.70 | +12.544% | 1 | 72 | +101.880% |
| 2025-02-03 | 99.35 | 99.35 | 99.25 | 99.25 | +3.117% | 2 | 72 | +127.204% |
| 2025-01-30 | 96.25 | 96.25 | 96.25 | 96.25 | -18.694% | 1 | 70 | +134.286% |
| 2025-01-22 | 120.25 | 122.00 | 118.38 | 118.38 | +31.533% | 3 | 70 | +90.488% |
| 2025-01-15 | 90.00 | 90.00 | 90.00 | 90.00 | +30.435% | 7 | 72 | +150.556% |
| 2024-12-31 | 71.25 | 71.25 | 69.00 | 69.00 | -6.542% | 7 | 76 | +226.812% |
| 2024-12-27 | 73.83 | 73.83 | 73.83 | 73.83 | +1.834% | 6 | 76 | +205.431% |
| 2024-12-23 | 72.50 | 72.50 | 72.50 | 72.50 | -19.712% | 1 | 76 | +211.034% |
| 2024-12-18 | 90.40 | 90.40 | 90.30 | 90.30 | -2.378% | 2 | 77 | +149.723% |
| 2024-12-12 | 92.50 | 92.50 | 92.50 | 92.50 | +5.714% | 1 | 76 | +143.784% |
| 2024-12-09 | 87.50 | 87.50 | 87.50 | 87.50 | +2.459% | 1 | 77 | +157.714% |
| 2024-11-25 | 85.40 | 85.40 | 85.40 | 85.40 | +7.085% | 1 | 78 | +164.052% |
| 2024-11-22 | 79.75 | 79.75 | 79.75 | 79.75 | +0.694% | 2 | 79 | +182.759% |
| 2024-11-21 | 79.20 | 79.20 | 79.20 | 79.20 | +2.194% | 1 | 80 | +184.722% |
| 2024-11-20 | 77.00 | 77.50 | 77.00 | 77.50 | +3.264% | 6 | 80 | +190.968% |
| 2024-11-18 | 75.85 | 75.85 | 75.05 | 75.05 | -0.596% | 2 | 80 | +200.466% |
| 2024-11-15 | 76.53 | 77.50 | 75.50 | 75.50 | -9.036% | 16 | 78 | +198.675% |
| 2024-11-14 | 82.80 | 83.40 | 82.80 | 83.00 | -1.891% | 5 | 70 | +171.687% |
| 2024-11-12 | 84.60 | 84.60 | 84.60 | 84.60 | -5.686% | 1 | 71 | +166.548% |
| 2024-11-11 | 89.70 | 89.70 | 89.70 | 89.70 | -2.606% | 1 | 71 | +151.394% |
| 2024-11-08 | 92.10 | 92.10 | 92.10 | 92.10 | -4.757% | 74 | 72 | +144.843% |
| 2024-11-07 | 96.70 | 96.70 | 96.70 | 96.70 | +11.663% | 2 | 72 | +133.195% |
| 2024-11-05 | 86.60 | 86.60 | 86.60 | 86.60 | +0.581% | 1 | 74 | +160.393% |
| 2024-11-04 | 88.61 | 88.75 | 86.10 | 86.10 | -3.799% | 4 | 75 | +161.905% |
| 2024-10-31 | 89.50 | 89.50 | 89.50 | 89.50 | -10.589% | 1 | 78 | +151.955% |
| 2024-10-30 | 100.00 | 100.10 | 100.00 | 100.10 | +10.000% | 2 | 77 | +125.275% |
| 2024-10-23 | 91.00 | 91.00 | 91.00 | 91.00 | -7.708% | 1 | 77 | +147.802% |
| 2024-10-15 | 98.60 | 98.60 | 98.60 | 98.60 | +5.737% | 1 | 77 | +128.702% |
| 2024-09-26 | 93.25 | 93.25 | 93.25 | 93.25 | -2.966% | 2 | 77 | +141.823% |
| 2024-09-25 | 96.10 | 96.10 | 96.10 | 96.10 | +5.604% | 2 | 77 | +134.651% |
| 2024-09-24 | 91.00 | 91.00 | 91.00 | 91.00 | -2.308% | 2 | 75 | +147.802% |
| 2024-09-19 | 93.15 | 93.15 | 93.15 | 93.15 | +4.663% | 2 | 77 | +142.083% |
| 2024-09-18 | 87.00 | 89.00 | 87.00 | 89.00 | -2.732% | 4 | 79 | +153.371% |
| 2024-09-16 | 91.50 | 91.50 | 91.50 | 91.50 | -3.937% | 1 | 81 | +146.448% |
| 2024-09-13 | 95.03 | 95.25 | 95.02 | 95.25 | +6.010% | 8 | 82 | +136.745% |
| 2024-09-12 | 89.40 | 89.85 | 89.40 | 89.85 | +2.510% | 2 | 86 | +150.974% |
| 2024-09-11 | 87.65 | 87.65 | 87.65 | 87.65 | +17.651% | 3 | 88 | +157.273% |
| 2024-09-10 | 74.50 | 74.50 | 74.50 | 74.50 | -1.650% | 1 | 87 | +202.685% |
| 2024-09-09 | 74.00 | 75.75 | 74.00 | 75.75 | +4.483% | 2 | 86 | +197.690% |
| 2024-09-04 | 72.50 | 72.50 | 72.50 | 72.50 | -3.436% | 1 | 88 | +211.034% |
| 2024-09-03 | 75.08 | 75.08 | 75.08 | 75.08 | +1.459% | 2 | 88 | +200.346% |
| 2024-08-28 | 74.00 | 74.00 | 74.00 | 74.00 | -8.132% | 1 | 89 | +204.730% |
| 2024-08-26 | 78.25 | 80.55 | 78.25 | 80.55 | -4.956% | 4 | 89 | +179.950% |
| 2024-08-23 | 83.20 | 84.75 | 83.10 | 84.75 | +5.938% | 6 | 86 | +166.077% |
| 2024-08-22 | 81.70 | 81.70 | 80.00 | 80.00 | +2.184% | 2 | 88 | +181.875% |
| 2024-08-21 | 78.29 | 78.29 | 78.29 | 78.29 | -2.015% | 1 | 90 | +188.032% |
| 2024-08-20 | 83.90 | 84.60 | 79.80 | 79.90 | -0.312% | 10 | 90 | +182.228% |
| 2024-08-19 | 80.20 | 80.30 | 80.10 | 80.15 | +0.188% | 13 | 94 | +181.347% |
| 2024-08-15 | 82.00 | 82.00 | 79.00 | 80.00 | +4.521% | 6 | 98 | +181.875% |
| 2024-08-14 | 76.54 | 76.54 | 76.54 | 76.54 | +11.008% | 2 | 104 | +194.617% |
| 2024-08-12 | 69.10 | 69.10 | 68.95 | 68.95 | -1.641% | 2 | 104 | +227.049% |
| 2024-08-09 | 70.28 | 70.28 | 70.10 | 70.10 | +3.240% | 4 | 104 | +221.683% |
| 2024-08-08 | 64.65 | 68.10 | 64.65 | 67.90 | +8.814% | 28 | 104 | +232.106% |
| 2024-08-07 | 61.55 | 62.60 | 61.55 | 62.40 | -8.812% | 52 | 89 | +261.378% |
| 2024-08-06 | 68.00 | 68.60 | 68.00 | 68.43 | +11.034% | 61 | 87 | +229.534% |
| 2024-08-05 | 52.00 | 61.63 | 52.00 | 61.63 | -0.597% | 4 | 77 | +265.893% |
| 2024-08-02 | 62.16 | 64.07 | 62.00 | 62.00 | -11.932% | 20 | 76 | +263.710% |
| 2024-08-01 | 79.00 | 81.84 | 68.35 | 70.40 | -13.022% | 62 | 68 | +220.312% |
| 2024-07-30 | 84.37 | 84.37 | 80.94 | 80.94 | -8.439% | 2 | 50 | +178.601% |
| 2024-07-29 | 87.99 | 88.70 | 87.99 | 88.40 | -12.214% | 3 | 49 | +155.090% |
| 2024-07-25 | 100.55 | 100.70 | 100.55 | 100.70 | -4.892% | 2 | 48 | +123.932% |
| 2024-07-24 | 105.88 | 105.88 | 105.88 | 105.88 | -12.770% | 1 | 47 | +112.977% |
| 2024-07-16 | 121.38 | 121.38 | 121.38 | 121.38 | -3.934% | 1 | 46 | +85.780% |
| 2024-07-15 | 126.35 | 126.35 | 126.35 | 126.35 | -4.280% | 1 | 46 | +78.472% |
| 2024-07-10 | 132.00 | 132.00 | 132.00 | 132.00 | +18.121% | 40 | 45 | +70.833% |
| 2024-06-28 | 111.75 | 111.75 | 111.75 | 111.75 | +10.644% | 2 | 5 | +101.790% |
| 2024-06-24 | 101.00 | 101.00 | 101.00 | 101.00 | -8.556% | 2 | 5 | +123.267% |
| 2024-06-21 | 110.45 | 110.45 | 110.45 | 110.45 | +3.157% | 4 | 3 | +104.165% |
| 2024-06-17 | 107.10 | 107.10 | 107.07 | 107.07 | -0.889% | 2 | 2 | +110.610% |
| 2024-06-14 | 108.03 | 108.03 | 108.03 | 108.03 | 0.000% | 2 | 1 | +108.738% |