Dark

ARM20270115C105
ARM Jan 15 2027 105.00 Call (ARM270115C00105000)
option OPRA

EOD

Aug 18, 2026

152.00+3.613%(+5.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	153.4000	153.4000	148.9500	152.0000	+3.613%	6	95	0.000%
2026-07-31	149.7000	149.7000	146.7000	146.7000	+5.578%	2	95	+3.613%
2026-07-30	140.1000	140.1000	138.3500	138.9500	-14.387%	4	96	+9.392%
2026-07-27	161.5000	162.3000	161.5000	162.3000	-37.816%	11	100	-6.346%
2026-06-12	261.0000	261.0000	261.0000	261.0000	+14.978%	1	96	-41.762%
2026-06-10	227.0000	227.0000	227.0000	227.0000	-26.478%	1	95	-33.040%
2026-06-01	308.7500	308.7500	308.7500	308.7500	+26.092%	1	95	-50.769%
2026-05-28	244.8600	244.8600	244.8600	244.8600	+16.850%	10	96	-37.924%
2026-05-22	209.5500	209.5500	209.5500	209.5500	+8.857%	1	96	-27.464%
2026-05-21	192.5000	192.5000	192.5000	192.5000	+67.391%	8	96	-21.039%
2026-05-13	115.0000	115.0000	115.0000	115.0000	-4.501%	1	96	+32.174%
2026-05-08	120.4200	120.4200	120.4200	120.4200	+2.923%	1	97	+26.225%
2026-05-07	117.0000	117.0000	117.0000	117.0000	-15.217%	1	98	+29.915%
2026-05-06	128.0000	138.0000	128.0000	138.0000	+20.000%	3	98	+10.145%
2026-04-27	115.0000	115.0000	115.0000	115.0000	-16.040%	1	100	+32.174%
2026-04-24	130.0000	136.9700	130.0000	136.9700	+39.751%	5	99	+10.973%
2026-04-23	98.0100	98.0100	98.0100	98.0100	+3.288%	2	98	+55.086%
2026-04-22	94.8900	94.8900	94.8900	94.8900	+20.023%	1	98	+60.185%
2026-04-21	79.0600	79.0600	79.0600	79.0600	-0.865%	1	99	+92.259%
2026-04-20	75.0000	79.7500	75.0000	79.7500	+10.122%	3	99	+90.596%
2026-04-17	70.3200	72.4200	70.3200	72.4200	+7.098%	2	101	+109.887%
2026-04-16	67.6200	67.6200	67.6200	67.6200	-0.632%	1	101	+124.786%
2026-04-14	68.0500	68.0500	68.0500	68.0500	+28.396%	1	101	+123.365%
2026-04-07	53.0000	53.0000	53.0000	53.0000	-6.936%	1	101	+186.792%
2026-04-02	56.9500	56.9500	56.9500	56.9500	-8.631%	1	99	+166.901%
2026-04-01	61.8300	64.7100	61.8300	62.3300	+29.935%	4	99	+143.863%
2026-03-30	47.9700	47.9700	47.9700	47.9700	-29.858%	1	101	+216.865%
2026-03-26	68.3900	68.3900	68.3900	68.3900	+0.132%	1	101	+122.255%
2026-03-25	60.5000	68.3000	60.5000	68.3000	+45.691%	3	100	+122.548%
2026-03-24	46.8800	46.8800	46.8800	46.8800	+1.187%	1	99	+224.232%
2026-03-23	46.3300	46.3300	46.3300	46.3300	+6.213%	2	99	+228.081%
2026-03-20	48.2200	48.2200	43.6200	43.6200	+7.890%	5	99	+248.464%
2026-03-18	40.1000	40.4300	40.1000	40.4300	+22.813%	3	98	+275.958%
2026-03-11	32.8300	32.9200	32.8300	32.9200	-2.169%	3	99	+361.725%
2026-03-10	33.6500	33.6500	33.6500	33.6500	-0.591%	3	100	+351.709%
2026-03-05	33.9500	33.9500	33.8500	33.8500	-14.086%	6	99	+349.040%
2026-02-27	39.4000	39.4000	39.4000	39.4000	-0.127%	13	98	+285.787%
2026-02-26	39.4500	39.4500	39.4500	39.4500	-7.286%	1	85	+285.298%
2026-02-25	42.5500	42.5500	42.5500	42.5500	+6.668%	3	85	+257.227%
2026-02-20	39.8900	39.8900	39.8900	39.8900	+10.806%	1	85	+281.048%
2026-02-19	36.0000	36.0000	36.0000	36.0000	-11.873%	4	86	+322.222%
2026-02-18	40.8500	40.8500	40.8500	40.8500	+13.441%	1	89	+272.093%
2026-02-12	36.0100	36.0100	36.0100	36.0100	-13.229%	1	90	+322.105%
2026-02-10	41.5000	41.5000	41.5000	41.5000	+10.284%	1	91	+266.265%
2026-02-09	37.6300	37.6300	37.6300	37.6300	+1.703%	2	92	+303.933%
2026-02-06	32.3000	37.0000	32.3000	37.0000	+21.311%	9	92	+310.811%
2026-02-05	25.0000	30.5000	24.8500	30.5000	+26.556%	25	97	+398.361%
2026-02-04	23.0000	25.7500	23.0000	24.1000	+0.417%	61	109	+530.705%
2026-02-03	24.0000	24.0000	24.0000	24.0000	-6.796%	2	68	+533.333%
2026-02-02	24.9500	25.7500	24.9100	25.7500	+3.000%	8	66	+490.291%
2026-01-30	25.0000	25.0000	25.0000	25.0000	-1.575%	2	72	+508.000%
2026-01-29	26.4000	26.4000	24.0000	25.4000	-4.869%	9	70	+498.425%
2026-01-28	27.0000	27.4000	26.4000	26.7000	-15.399%	8	62	+469.288%
2026-01-27	31.6500	31.6500	31.5600	31.5600	+2.136%	2	60	+381.622%
2026-01-21	30.2500	32.2000	29.5500	30.9000	+21.654%	7	60	+391.909%
2026-01-20	26.7500	26.7500	25.4000	25.4000	+1.926%	5	61	+498.425%
2026-01-16	25.0000	25.9000	24.3200	24.9200	-0.320%	8	58	+509.952%
2026-01-15	25.0000	25.0000	25.0000	25.0000	+5.219%	1	58	+508.000%
2026-01-14	22.5000	23.7600	22.5000	23.7600	-8.931%	11	57	+539.731%
2026-01-13	26.0900	26.0900	26.0900	26.0900	-8.456%	1	53	+482.599%
2026-01-12	28.5000	28.5000	28.5000	28.5000	+2.888%	1	53	+433.333%
2026-01-09	27.3600	27.8800	27.3600	27.7000	-2.977%	6	52	+448.736%
2026-01-08	30.7500	30.8500	28.5500	28.5500	-12.423%	3	49	+432.399%
2026-01-05	32.6000	32.6000	32.6000	32.6000	+16.553%	1	48	+366.258%
2025-12-31	27.9700	27.9700	27.9700	27.9700	-6.235%	1	48	+443.439%
2025-12-22	31.9000	31.9000	29.8000	29.8300	-0.732%	3	48	+409.554%
2025-12-19	30.5000	30.6500	30.0500	30.0500	-3.840%	15	47	+405.824%
2025-12-18	31.2500	31.2500	31.2500	31.2500	+0.806%	1	32	+386.400%
2025-12-17	30.9500	31.0000	30.9500	31.0000	-40.385%	11	31	+390.323%
2025-12-08	52.0000	52.0000	52.0000	52.0000	-16.129%	1	36	+192.308%
2025-11-07	62.0000	62.0000	62.0000	62.0000	-17.057%	1	36	+145.161%
2025-11-04	74.7500	74.7500	74.7500	74.7500	-4.412%	1	35	+103.344%
2025-10-13	78.4500	78.4500	78.2000	78.2000	+29.857%	2	34	+94.373%
2025-10-01	60.0400	60.2200	60.0400	60.2200	-3.277%	4	33	+152.408%
2025-09-17	62.2600	62.2600	62.2600	62.2600	-1.487%	1	35	+144.137%
2025-09-16	63.2000	63.2000	63.2000	63.2000	+3.184%	1	35	+140.506%
2025-09-10	61.0000	61.2500	61.0000	61.2500	+20.809%	2	35	+148.163%
2025-09-05	50.7000	50.7000	50.7000	50.7000	+5.187%	1	35	+199.803%
2025-08-19	48.2000	48.2000	48.2000	48.2000	-7.751%	1	35	+215.353%
2025-08-18	52.2500	52.2500	52.2500	52.2500	-0.191%	1	35	+190.909%
2025-08-05	52.3500	52.3500	52.3500	52.3500	-0.739%	1	35	+190.353%
2025-08-01	53.0000	53.0000	52.7400	52.7400	-14.935%	12	35	+188.206%
2025-07-09	62.0000	62.0000	62.0000	62.0000	-12.921%	1	24	+145.161%
2025-07-01	71.2000	71.2000	71.2000	71.2000	-10.327%	1	25	+113.483%
2025-06-27	79.3000	79.4000	79.3000	79.4000	+28.896%	2	24	+91.436%
2025-06-16	61.6000	61.6000	61.6000	61.6000	+7.655%	2	24	+146.753%
2025-06-13	57.2200	57.2200	57.2200	57.2200	-5.500%	4	26	+165.641%
2025-06-09	59.1000	60.5500	59.1000	60.5500	+4.903%	6	26	+151.032%
2025-05-28	57.7200	57.7200	57.7200	57.7200	+8.293%	2	27	+163.340%
2025-05-20	53.3000	53.3000	53.3000	53.3000	-3.091%	1	27	+185.178%
2025-05-16	55.0000	55.0000	55.0000	55.0000	+4.265%	2	27	+176.364%
2025-05-15	52.7000	52.7500	52.7000	52.7500	+26.803%	2	27	+188.152%
2025-05-09	41.6000	41.6000	41.6000	41.6000	-1.538%	10	27	+265.385%
2025-05-08	42.7100	42.7100	41.3600	42.2500	-5.860%	25	28	+259.763%
2025-05-01	44.8800	44.8800	44.8800	44.8800	+24.840%	1	50	+238.681%
2025-04-30	35.9500	35.9500	35.9500	35.9500	-7.417%	1	51	+322.809%
2025-04-24	37.7500	38.8300	37.7500	38.8300	+29.433%	21	52	+291.450%
2025-04-21	30.0000	30.0000	30.0000	30.0000	-5.063%	5	32	+406.667%
2025-04-17	31.6000	31.6000	31.6000	31.6000	-1.772%	1	34	+381.013%
2025-04-16	32.1700	32.1700	32.1700	32.1700	-15.453%	3	34	+372.490%
2025-04-14	38.0500	38.0500	38.0500	38.0500	+9.496%	3	32	+299.474%
2025-04-11	34.7500	34.7500	34.7500	34.7500	+4.827%	2	32	+337.410%
2025-04-10	33.4500	33.4500	32.0000	33.1500	-10.526%	7	32	+358.522%
2025-04-09	26.1800	37.6500	26.1800	37.0500	+52.156%	7	35	+310.256%
2025-04-07	21.7500	24.3500	21.7500	24.3500	-1.696%	5	33	+524.230%
2025-04-04	26.0200	26.0200	24.7700	24.7700	-19.578%	10	35	+513.646%
2025-04-03	31.6500	31.6500	30.8000	30.8000	-20.823%	26	35	+393.506%
2025-04-02	38.9000	38.9000	38.9000	38.9000	+3.430%	1	20	+290.746%
2025-04-01	37.6100	37.6100	37.6100	37.6100	+12.504%	1	20	+304.148%
2025-03-31	33.4300	33.4300	33.4300	33.4300	-13.169%	1	19	+354.681%
2025-03-28	39.0000	39.0000	38.5000	38.5000	-15.198%	6	19	+294.805%
2025-03-21	45.4000	45.4000	45.4000	45.4000	-0.220%	2	17	+234.802%
2025-03-14	45.5000	45.5000	45.5000	45.5000	-30.809%	2	17	+234.066%
2025-02-21	65.7600	65.7600	65.7600	65.7600	-8.806%	2	17	+131.144%
2025-02-20	72.1100	72.1100	72.1100	72.1100	-6.095%	1	17	+110.789%
2025-02-18	76.7900	76.7900	76.7900	76.7900	-6.239%	1	16	+97.942%
2025-02-10	82.0000	82.0000	81.9000	81.9000	-6.421%	2	16	+85.592%
2025-02-05	87.5200	87.5200	87.5200	87.5200	+24.142%	1	16	+73.675%
2025-01-21	70.5000	70.5000	70.5000	70.5000	+10.070%	1	15	+115.603%
2025-01-14	64.0500	64.0500	64.0500	64.0500	-2.079%	1	15	+137.315%
2025-01-10	65.4100	65.4100	65.4100	65.4100	+2.203%	20	15	+132.380%
2025-01-03	62.4000	64.0000	62.4000	64.0000	-21.617%	22	15	+137.500%
2024-10-16	82.8500	82.8500	81.6500	81.6500	+13.877%	4	4	+86.160%
2024-10-04	71.7500	71.7500	71.7000	71.7000	0.000%	4	1	+111.994%

.dark-mode .F1nm9M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1nm9M{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C105ARM Jan 15 2027 105.00 Call (ARM270115C00105000)option OPRA

ARM20270115C105
ARM Jan 15 2027 105.00 Call (ARM270115C00105000)
option OPRA