Dark

ARM20270115C110
ARM Jan 15 2027 110.00 Call (ARM270115C00110000)
option OPRA

Inactive

Aug 4, 2026

168.66+11.063%(+16.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	168.6600	168.6600	168.6600	168.6600	+11.063%	1	401	0.000%
2026-07-16	151.8600	151.8600	151.8600	151.8600	-39.534%	1	401	+11.063%
2026-06-30	251.1500	251.1500	251.1500	251.1500	+10.313%	2	402	-32.845%
2026-06-26	227.6700	227.6700	227.6700	227.6700	-28.664%	1	402	-25.919%
2026-06-17	319.1500	319.1500	319.1500	319.1500	+3.704%	1	402	-47.153%
2026-06-16	307.7500	307.7500	307.7500	307.7500	+22.522%	1	403	-45.196%
2026-06-05	251.1800	251.1800	251.1800	251.1800	-19.846%	1	403	-32.853%
2026-06-02	313.3700	313.3700	313.3700	313.3700	+55.088%	1	404	-46.179%
2026-05-27	202.0600	202.0600	202.0600	202.0600	+1.359%	1	404	-16.530%
2026-05-26	199.3500	199.3500	199.3500	199.3500	-3.360%	3	405	-15.395%
2026-05-22	206.2800	206.2800	206.2800	206.2800	+12.200%	1	409	-18.237%
2026-05-21	179.5000	183.8500	179.5000	183.8500	+59.454%	3	409	-8.262%
2026-05-19	115.3000	115.3000	115.3000	115.3000	+8.774%	2	409	+46.279%
2026-05-18	106.0000	106.0000	106.0000	106.0000	-4.505%	3	414	+59.113%
2026-05-15	111.0000	111.0000	111.0000	111.0000	-3.896%	1	414	+51.946%
2026-05-13	115.5000	115.5000	115.5000	115.5000	+12.190%	1	414	+46.026%
2026-05-12	102.9500	102.9500	102.9500	102.9500	-22.214%	1	415	+63.827%
2026-05-06	132.3500	132.3500	132.3500	132.3500	+33.619%	1	415	+27.435%
2026-04-29	99.0500	99.0500	99.0500	99.0500	-3.177%	1	415	+70.278%
2026-04-28	104.3000	104.3000	102.3000	102.3000	-22.027%	3	416	+64.868%
2026-04-24	127.2200	131.9700	127.2200	131.2000	+23.774%	7	416	+28.552%
2026-04-23	107.5000	107.5000	104.8500	106.0000	+12.407%	13	421	+59.113%
2026-04-22	85.5000	94.3000	85.5000	94.3000	+29.178%	6	434	+78.855%
2026-04-20	73.0000	73.0000	73.0000	73.0000	+5.797%	1	436	+131.041%
2026-04-17	67.5500	69.0000	66.5000	69.0000	+8.320%	103	437	+144.435%
2026-04-16	63.7000	63.7000	63.7000	63.7000	+3.577%	10	357	+164.772%
2026-04-15	61.5000	61.5000	61.5000	61.5000	-3.484%	4	367	+174.244%
2026-04-14	64.0000	64.0000	63.6300	63.7200	+13.280%	4	371	+164.689%
2026-04-13	56.2500	56.2500	56.2500	56.2500	+4.167%	1	373	+199.840%
2026-04-08	55.2500	55.2500	53.8500	54.0000	-8.583%	3	374	+212.333%
2026-04-01	58.3500	61.3800	58.3500	59.0700	+13.596%	6	375	+185.526%
2026-03-31	51.0000	52.0000	51.0000	52.0000	+4.000%	6	377	+224.346%
2026-03-27	50.3500	50.3500	50.0000	50.0000	-17.628%	2	383	+237.320%
2026-03-26	64.8600	64.8600	60.7000	60.7000	-5.452%	5	385	+177.858%
2026-03-25	55.3000	64.9400	55.3000	64.2000	+47.824%	17	387	+162.710%
2026-03-24	43.4300	43.4300	43.4300	43.4300	-1.071%	3	397	+288.349%
2026-03-23	44.2000	44.2000	43.9000	43.9000	+7.730%	4	397	+284.191%
2026-03-20	45.0000	45.0000	40.7500	40.7500	+10.734%	6	397	+313.890%
2026-03-18	37.4800	37.4800	36.4500	36.8000	+5.747%	5	397	+358.315%
2026-03-17	34.8000	34.8000	34.8000	34.8000	+14.098%	2	395	+384.655%
2026-03-16	29.8100	30.5000	29.8100	30.5000	+9.910%	10	397	+452.984%
2026-03-12	27.7500	27.7500	27.7500	27.7500	-13.281%	3	399	+507.784%
2026-03-11	32.0000	32.0000	32.0000	32.0000	+18.959%	1	396	+427.063%
2026-03-09	25.0000	26.9000	25.0000	26.9000	-5.115%	3	397	+526.989%
2026-03-06	28.3500	28.3500	28.3500	28.3500	-8.548%	2	401	+494.921%
2026-03-05	32.5000	32.5000	31.0000	31.0000	-6.598%	6	399	+444.065%
2026-03-04	33.1600	33.1900	33.1600	33.1900	+14.055%	3	399	+408.165%
2026-03-03	30.2900	30.2900	29.1000	29.1000	-14.159%	3	401	+479.588%
2026-03-02	32.3500	33.9000	32.3500	33.9000	-4.507%	2	404	+397.522%
2026-02-27	35.4500	35.5000	35.4500	35.5000	-1.389%	2	406	+375.099%
2026-02-26	36.0000	36.0000	36.0000	36.0000	-9.684%	3	408	+368.500%
2026-02-25	40.0000	40.7000	39.3700	39.8600	+21.896%	8	412	+323.131%
2026-02-23	34.9800	34.9800	32.7000	32.7000	-12.800%	2	412	+415.780%
2026-02-20	37.5000	37.5000	37.5000	37.5000	+4.167%	1	412	+349.760%
2026-02-18	37.4000	37.4000	36.0000	36.0000	-0.139%	3	413	+368.500%
2026-02-17	32.2000	36.0500	32.2000	36.0500	+8.323%	30	412	+367.850%
2026-02-12	35.3400	35.3400	33.2800	33.2800	-6.254%	2	416	+406.791%
2026-02-10	38.2100	38.2100	35.5000	35.5000	+6.287%	4	418	+375.099%
2026-02-09	33.5300	35.1000	33.4000	33.4000	-0.949%	38	424	+404.970%
2026-02-06	29.7200	33.7200	29.7200	33.7200	+32.756%	54	490	+400.178%
2026-02-05	22.8000	28.0000	22.0000	25.4000	+8.547%	41	494	+564.016%
2026-02-04	22.8000	23.4000	21.7100	23.4000	+8.183%	10	487	+620.769%
2026-02-03	22.3200	22.3200	21.6300	21.6300	-5.957%	3	485	+679.750%
2026-02-02	22.9000	24.0000	22.9000	23.0000	+0.877%	4	488	+633.304%
2026-01-30	22.9000	23.4000	22.5000	22.8000	-3.797%	11	487	+639.737%
2026-01-29	24.0000	24.0000	22.0000	23.7000	-4.857%	55	493	+611.646%
2026-01-28	25.5000	25.5800	24.4600	24.9100	-12.289%	25	496	+577.077%
2026-01-27	28.9100	29.3900	28.4000	28.4000	+1.792%	56	493	+493.873%
2026-01-26	29.0000	29.0000	27.9000	27.9000	-2.550%	16	485	+504.516%
2026-01-23	30.1000	30.1000	28.5200	28.6300	-9.827%	8	495	+489.102%
2026-01-22	32.8600	32.9300	31.7500	31.7500	+8.919%	16	495	+431.213%
2026-01-21	28.1000	30.0000	26.8500	29.1500	+23.779%	21	499	+478.593%
2026-01-20	24.8500	24.8500	23.5000	23.5500	+3.471%	137	504	+616.178%
2026-01-16	23.3300	23.3300	22.0200	22.7600	+1.156%	41	396	+641.037%
2026-01-15	23.8000	24.0200	22.5000	22.5000	+5.634%	37	396	+649.600%
2026-01-14	21.6000	21.6500	20.5000	21.3000	-10.051%	97	409	+691.831%
2026-01-13	23.5000	23.8000	22.5000	23.6800	-6.403%	26	314	+612.247%
2026-01-12	25.0000	25.5000	24.6900	25.3000	-2.505%	15	308	+566.640%
2026-01-09	25.9100	25.9500	24.8000	25.9500	-3.352%	18	293	+549.942%
2026-01-08	27.9200	27.9200	25.4500	26.8500	-7.573%	38	293	+528.156%
2026-01-07	28.5500	30.5000	28.5500	29.0500	+0.693%	9	277	+480.585%
2026-01-06	28.8500	28.8500	28.8500	28.8500	-2.960%	1	273	+484.610%
2026-01-05	29.7300	29.7300	29.7300	29.7300	+17.603%	1	272	+467.306%
2025-12-31	25.4500	25.8000	25.2800	25.2800	-4.604%	75	208	+567.168%
2025-12-30	25.7800	26.5000	25.7000	26.5000	+5.578%	24	208	+536.453%
2025-12-29	24.2200	25.4000	24.2200	25.1000	-1.953%	10	187	+571.952%
2025-12-26	25.5800	25.8000	24.3000	25.6000	-2.662%	21	182	+558.828%
2025-12-23	25.6800	26.3000	25.6800	26.3000	-5.054%	9	171	+541.293%
2025-12-22	29.7000	29.7000	27.4400	27.7000	-0.180%	17	168	+508.881%
2025-12-19	28.2000	28.3500	27.7000	27.7500	-2.632%	23	158	+507.784%
2025-12-18	28.8000	28.8000	28.5000	28.5000	-0.350%	27	142	+491.789%
2025-12-17	32.1900	32.1900	27.9000	28.6000	-22.071%	3	141	+489.720%
2025-12-15	36.7000	36.7000	36.7000	36.7000	-25.102%	1	141	+359.564%
2025-12-08	49.0000	49.0000	49.0000	49.0000	+1.031%	1	140	+244.204%
2025-12-04	48.5000	48.5000	48.5000	48.5000	+8.090%	3	139	+247.753%
2025-11-28	45.0000	45.0000	44.8700	44.8700	+3.506%	3	142	+275.886%
2025-11-25	41.5000	43.3500	41.5000	43.3500	-6.674%	2	139	+289.066%
2025-11-24	46.5500	46.5500	46.1000	46.4500	-1.526%	12	137	+263.100%
2025-11-18	47.1700	47.1700	47.1700	47.1700	-6.594%	6	125	+257.558%
2025-11-13	50.8000	50.8000	50.5000	50.5000	-19.841%	2	128	+233.980%
2025-11-10	63.0000	63.0000	63.0000	63.0000	-3.817%	1	128	+167.714%
2025-11-06	70.6800	70.6800	65.5000	65.5000	+0.614%	2	127	+157.496%
2025-11-05	65.1000	65.1000	65.1000	65.1000	-14.902%	2	126	+159.078%
2025-11-03	76.5000	76.5000	76.5000	76.5000	-8.504%	1	126	+120.471%
2025-10-14	83.6100	83.6100	83.6100	83.6100	+11.480%	1	126	+101.722%
2025-10-13	75.0000	75.0000	75.0000	75.0000	+19.048%	10	126	+124.880%
2025-10-10	69.8800	69.8800	63.0000	63.0000	-18.383%	12	136	+167.714%
2025-10-09	77.1900	77.1900	77.1900	77.1900	+13.365%	4	126	+118.500%
2025-10-08	68.4300	68.4300	67.9000	68.0900	+1.627%	3	124	+147.702%
2025-10-06	67.0000	67.0000	67.0000	67.0000	+11.667%	2	125	+151.731%
2025-10-03	60.0000	60.0000	60.0000	60.0000	+21.090%	2	127	+181.100%
2025-09-29	49.5500	49.5500	49.5500	49.5500	-4.712%	1	126	+240.383%
2025-09-24	52.0000	52.0000	52.0000	52.0000	+4.000%	1	127	+224.346%
2025-09-23	50.2700	50.2700	50.0000	50.0000	-3.661%	3	127	+237.320%
2025-09-22	51.9000	51.9000	51.9000	51.9000	-12.034%	2	128	+224.971%
2025-09-17	59.0000	59.0000	59.0000	59.0000	+2.967%	6	126	+185.864%
2025-09-12	57.3000	57.3000	57.3000	57.3000	-8.173%	1	132	+194.346%
2025-09-11	62.4000	62.4000	62.4000	62.4000	+43.119%	1	131	+170.288%
2025-09-03	43.6000	43.6000	43.6000	43.6000	+2.468%	1	130	+286.835%
2025-09-02	43.8900	43.8900	42.5500	42.5500	-17.379%	15	129	+296.381%
2025-08-28	51.5000	51.5000	51.5000	51.5000	+3.000%	1	128	+227.495%
2025-08-22	50.0000	50.0000	50.0000	50.0000	+5.263%	6	129	+237.320%
2025-08-19	47.5000	47.5000	47.5000	47.5000	-10.815%	1	123	+255.074%
2025-08-13	53.2600	53.2600	53.2600	53.2600	+5.153%	1	122	+216.673%
2025-08-04	51.2500	51.4500	50.6500	50.6500	-4.829%	8	123	+232.991%
2025-07-31	53.2200	53.2200	53.2200	53.2200	-26.593%	1	123	+216.911%
2025-07-30	72.4000	72.5000	72.4000	72.5000	+5.455%	4	123	+132.634%
2025-07-24	69.0000	69.0000	68.7500	68.7500	+4.325%	4	123	+145.324%
2025-07-22	64.9000	66.4000	64.9000	65.9000	+10.756%	68	126	+155.933%
2025-07-15	59.5000	59.5000	59.5000	59.5000	+7.053%	1	74	+183.462%
2025-07-14	55.5800	55.5800	55.5800	55.5800	-6.588%	1	74	+203.454%
2025-07-11	59.5000	59.5000	59.5000	59.5000	+0.847%	6	73	+183.462%
2025-07-07	59.0000	59.0000	59.0000	59.0000	-12.593%	1	79	+185.864%
2025-07-01	67.5000	67.5000	67.5000	67.5000	-8.301%	1	79	+149.867%
2025-06-27	74.1500	74.1500	73.6100	73.6100	+4.411%	2	78	+129.126%
2025-06-26	70.9900	70.9900	70.5000	70.5000	+0.714%	2	79	+139.234%
2025-06-24	70.0000	70.0000	70.0000	70.0000	+8.882%	1	78	+140.943%
2025-06-23	64.2900	64.2900	64.2900	64.2900	+5.393%	1	77	+162.343%
2025-06-20	61.0000	61.0000	61.0000	61.0000	-3.098%	2	77	+176.492%
2025-06-18	62.5000	62.9500	62.5000	62.9500	+6.749%	3	75	+167.927%
2025-06-16	59.3000	59.3000	58.9700	58.9700	+1.672%	3	75	+186.010%
2025-06-11	60.0000	60.0000	58.0000	58.0000	+15.423%	2	75	+190.793%
2025-06-05	51.0000	51.0000	50.2500	50.2500	+2.551%	3	76	+235.642%
2025-06-03	49.0000	49.0000	49.0000	49.0000	-9.192%	1	74	+244.204%
2025-05-16	53.9600	53.9600	53.9600	53.9600	+2.644%	2	73	+212.565%
2025-05-15	52.5700	52.5700	52.5700	52.5700	+0.019%	2	73	+220.829%
2025-05-14	52.5600	52.5600	52.5600	52.5600	+9.500%	1	75	+220.890%
2025-05-13	48.0000	48.0000	48.0000	48.0000	+10.727%	1	76	+251.375%
2025-05-12	45.2000	45.2000	43.3500	43.3500	+8.375%	6	77	+289.066%
2025-05-08	40.0000	40.0000	40.0000	40.0000	-11.210%	2	77	+321.650%
2025-05-06	45.0500	45.0500	45.0500	45.0500	+2.039%	1	77	+274.384%
2025-05-05	44.1500	44.1500	44.1500	44.1500	-1.911%	1	76	+282.016%
2025-05-02	42.5500	45.0100	42.5500	45.0100	+19.390%	14	75	+274.717%
2025-04-29	37.7000	37.7000	37.7000	37.7000	+1.290%	1	80	+347.374%
2025-04-28	37.0000	37.2200	37.0000	37.2200	-2.565%	2	79	+353.143%
2025-04-25	36.7700	38.2000	36.7700	38.2000	+3.523%	6	79	+341.518%
2025-04-24	36.9000	36.9000	36.9000	36.9000	+12.879%	1	78	+357.073%
2025-04-23	32.6900	32.6900	32.6900	32.6900	+15.309%	1	78	+415.938%
2025-04-17	28.3500	28.3500	28.3500	28.3500	-7.049%	1	77	+494.921%
2025-04-16	30.0000	30.5000	30.0000	30.5000	-8.765%	4	77	+452.984%
2025-04-14	36.7000	36.7000	33.4300	33.4300	+4.961%	7	76	+404.517%
2025-04-10	29.0000	31.8500	29.0000	31.8500	-11.528%	7	76	+429.545%
2025-04-09	31.4500	36.0000	30.8000	36.0000	+56.522%	7	71	+368.500%
2025-04-07	23.1300	23.1300	23.0000	23.0000	-1.583%	3	70	+633.304%
2025-04-04	25.3300	25.6800	23.2000	23.3700	-19.135%	38	71	+621.694%
2025-04-03	30.1500	30.1500	28.9000	28.9000	-19.834%	5	76	+483.599%
2025-04-02	36.0500	36.0500	36.0500	36.0500	+7.612%	1	73	+367.850%
2025-04-01	34.0000	34.0000	33.5000	33.5000	+0.540%	5	73	+403.463%
2025-03-31	33.3200	33.3200	33.3200	33.3200	-6.588%	1	72	+406.182%
2025-03-28	35.4200	35.6700	35.4200	35.6700	-11.313%	12	72	+372.834%
2025-03-26	40.2500	40.2500	40.2200	40.2200	-14.206%	2	67	+319.344%
2025-03-25	46.8800	46.8800	46.8800	46.8800	+8.143%	1	67	+259.770%
2025-03-21	43.3500	43.3500	43.3500	43.3500	+0.115%	2	68	+289.066%
2025-03-14	43.3000	43.3000	43.3000	43.3000	+8.603%	4	67	+289.515%
2025-03-13	40.0000	40.0000	39.8700	39.8700	-5.184%	2	69	+323.025%
2025-03-12	42.0500	42.0500	42.0500	42.0500	-3.021%	2	69	+301.094%
2025-03-11	42.1400	43.3600	42.1400	43.3600	-6.350%	11	69	+288.976%
2025-03-07	46.3000	46.3000	46.3000	46.3000	+3.210%	2	58	+264.276%
2025-03-06	44.2600	44.8600	44.2600	44.8600	-5.018%	9	62	+275.970%
2025-03-04	45.2000	47.2300	45.2000	47.2300	-13.339%	2	62	+257.104%
2025-02-27	54.5000	54.5000	54.5000	54.5000	-9.015%	1	62	+209.468%
2025-02-26	59.9000	59.9000	59.9000	59.9000	+4.265%	1	63	+181.569%
2025-02-25	56.5000	57.4500	56.5000	57.4500	-9.442%	2	63	+193.577%
2025-02-24	61.3800	63.4400	60.1500	63.4400	-1.491%	4	63	+165.858%
2025-02-21	64.1000	65.0000	64.1000	64.4000	-15.430%	24	61	+161.894%
2025-02-14	76.1500	76.1500	76.1500	76.1500	-5.988%	12	55	+121.484%
2025-02-04	81.0000	81.0000	81.0000	81.0000	+6.579%	10	55	+108.222%
2025-02-03	76.0000	76.0000	76.0000	76.0000	+14.286%	1	55	+121.921%
2025-01-29	66.5000	66.5000	66.5000	66.5000	-18.425%	1	55	+153.624%
2025-01-23	82.0000	82.0000	81.5200	81.5200	-7.364%	50	54	+106.894%
2025-01-22	88.0000	88.0000	88.0000	88.0000	+20.713%	1	93	+91.659%
2025-01-21	72.9000	72.9000	72.9000	72.9000	+7.206%	1	94	+131.358%
2025-01-15	68.0000	68.0000	68.0000	68.0000	+36.273%	2	95	+148.029%
2024-12-31	49.9000	49.9000	49.9000	49.9000	-6.642%	1	94	+237.996%
2024-12-30	53.4500	53.4500	53.4500	53.4500	-1.927%	1	94	+215.547%
2024-12-27	54.5000	54.5000	54.5000	54.5000	-5.250%	2	93	+209.468%
2024-12-26	57.5200	57.5200	57.5200	57.5200	+6.617%	4	92	+193.220%
2024-12-23	52.0000	53.9500	52.0000	53.9500	-15.703%	22	96	+212.623%
2024-12-17	64.0000	64.0000	64.0000	64.0000	-14.324%	20	74	+163.531%
2024-12-13	73.9500	76.0000	73.9500	74.7000	+3.996%	44	54	+125.783%
2024-12-12	71.8300	71.8300	71.8300	71.8300	+7.209%	2	55	+134.804%
2024-12-11	67.0000	67.0000	67.0000	67.0000	+14.140%	10	55	+151.731%
2024-11-27	59.0000	59.0000	58.7000	58.7000	-2.573%	3	44	+187.325%
2024-11-21	60.2500	60.2500	60.2500	60.2500	+8.363%	1	43	+179.934%
2024-11-15	56.0000	56.0000	55.6000	55.6000	-11.928%	6	43	+203.345%
2024-11-14	62.8300	63.1300	62.8300	63.1300	+1.495%	11	41	+167.163%
2024-11-13	62.2000	62.2000	62.2000	62.2000	-4.601%	2	32	+171.158%
2024-11-12	65.2000	65.2000	65.2000	65.2000	-5.521%	2	30	+158.681%
2024-11-11	69.0100	69.0100	69.0100	69.0100	-0.519%	1	28	+144.399%
2024-10-31	69.3700	69.3700	69.3700	69.3700	-15.402%	10	27	+143.131%
2024-10-29	81.7500	82.0000	81.7500	82.0000	+14.158%	2	21	+105.683%
2024-10-23	71.8300	71.8300	71.8300	71.8300	-7.674%	6	21	+134.804%
2024-10-15	80.0000	80.0000	77.7700	77.8000	-10.575%	7	15	+116.787%
2024-10-14	87.0000	87.0000	87.0000	87.0000	+12.709%	2	8	+93.862%
2024-10-10	77.1900	77.1900	77.1900	77.1900	+3.472%	1	8	+118.500%
2024-09-27	74.6000	74.6000	74.6000	74.6000	+5.591%	2	7	+126.086%
2024-09-23	70.6500	70.6500	70.6500	70.6500	+3.577%	1	7	+138.726%
2024-09-17	68.2000	68.2100	68.2000	68.2100	-2.557%	4	6	+147.266%
2024-09-16	70.0000	70.0000	70.0000	70.0000	0.000%	2	2	+140.943%

.dark-mode .yWdh7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWdh7T{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C110ARM Jan 15 2027 110.00 Call (ARM270115C00110000)option OPRA

ARM20270115C110
ARM Jan 15 2027 110.00 Call (ARM270115C00110000)
option OPRA