ARM270115C00115000
ARM Jan 15 2027 115.00 Call
optionOPRA
EODOct 19, 2026
117.10USD-43.877%(-91.55)10Vol168OI
ARM270115C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 119.35 | 119.35 | 117.10 | 117.10 | -43.877% | 10 | 168 | 0.000% |
| 2026-09-21 | 208.65 | 208.65 | 208.65 | 208.65 | +17.377% | 5 | 173 | -43.877% |
| 2026-08-06 | 177.76 | 177.76 | 177.76 | 177.76 | +33.403% | 2 | 175 | -34.125% |
| 2026-07-30 | 133.25 | 133.25 | 133.25 | 133.25 | -45.601% | 4 | 175 | -12.120% |
| 2026-06-24 | 244.95 | 244.95 | 244.95 | 244.95 | -27.500% | 15 | 175 | -52.194% |
| 2026-06-18 | 335.95 | 337.86 | 335.95 | 337.86 | +7.257% | 3 | 176 | -65.341% |
| 2026-06-17 | 315.00 | 315.00 | 315.00 | 315.00 | +46.444% | 2 | 178 | -62.825% |
| 2026-06-09 | 215.10 | 215.10 | 215.10 | 215.10 | -30.613% | 1 | 179 | -45.560% |
| 2026-06-02 | 310.00 | 310.00 | 310.00 | 310.00 | +7.714% | 1 | 180 | -62.226% |
| 2026-06-01 | 287.80 | 287.80 | 287.80 | 287.80 | +24.832% | 1 | 181 | -59.312% |
| 2026-05-28 | 236.17 | 236.17 | 230.54 | 230.55 | +26.676% | 13 | 194 | -49.208% |
| 2026-05-21 | 182.00 | 182.00 | 182.00 | 182.00 | +72.153% | 1 | 199 | -35.659% |
| 2026-05-11 | 105.72 | 105.72 | 105.72 | 105.72 | -1.518% | 1 | 200 | +10.764% |
| 2026-05-07 | 107.35 | 107.35 | 107.35 | 107.35 | -15.372% | 5 | 200 | +9.082% |
| 2026-05-06 | 126.85 | 126.85 | 126.85 | 126.85 | +23.407% | 1 | 201 | -7.686% |
| 2026-05-05 | 102.79 | 102.79 | 102.79 | 102.79 | -6.935% | 1 | 201 | +13.922% |
| 2026-05-01 | 110.10 | 110.45 | 110.05 | 110.45 | +17.188% | 18 | 211 | +6.021% |
| 2026-04-28 | 96.93 | 96.93 | 93.75 | 94.25 | -14.937% | 6 | 216 | +24.244% |
| 2026-04-27 | 111.00 | 111.00 | 110.80 | 110.80 | -12.893% | 2 | 217 | +5.686% |
| 2026-04-24 | 122.00 | 127.60 | 122.00 | 127.20 | +25.444% | 5 | 217 | -7.940% |
| 2026-04-23 | 101.05 | 102.00 | 101.05 | 101.40 | +12.168% | 13 | 220 | +15.483% |
| 2026-04-22 | 89.30 | 90.55 | 88.45 | 90.40 | +18.526% | 35 | 233 | +29.535% |
| 2026-04-21 | 76.27 | 76.27 | 76.27 | 76.27 | +7.271% | 2 | 253 | +53.533% |
| 2026-04-20 | 70.65 | 71.10 | 70.65 | 71.10 | +9.385% | 8 | 253 | +64.698% |
| 2026-04-17 | 65.00 | 65.00 | 65.00 | 65.00 | +8.478% | 1 | 261 | +80.154% |
| 2026-04-14 | 59.97 | 59.97 | 59.92 | 59.92 | +13.057% | 2 | 262 | +95.427% |
| 2026-04-13 | 52.68 | 53.00 | 52.68 | 53.00 | -0.972% | 2 | 260 | +120.943% |
| 2026-04-01 | 54.97 | 56.90 | 53.52 | 53.52 | +11.176% | 3 | 262 | +118.797% |
| 2026-03-31 | 48.00 | 48.14 | 48.00 | 48.14 | +14.646% | 50 | 264 | +143.249% |
| 2026-03-30 | 41.99 | 41.99 | 41.99 | 41.99 | -11.282% | 1 | 314 | +178.876% |
| 2026-03-27 | 47.16 | 47.33 | 47.16 | 47.33 | -21.117% | 6 | 315 | +147.412% |
| 2026-03-26 | 59.03 | 60.00 | 59.03 | 60.00 | +1.317% | 3 | 311 | +95.167% |
| 2026-03-25 | 52.90 | 61.15 | 52.90 | 59.22 | +41.134% | 7 | 313 | +97.737% |
| 2026-03-24 | 38.50 | 41.96 | 38.50 | 41.96 | +3.020% | 6 | 315 | +179.075% |
| 2026-03-23 | 40.40 | 40.73 | 40.40 | 40.73 | +5.930% | 6 | 321 | +187.503% |
| 2026-03-20 | 42.00 | 42.00 | 38.45 | 38.45 | +9.857% | 2 | 327 | +204.551% |
| 2026-03-19 | 34.01 | 35.00 | 34.00 | 35.00 | 0.000% | 11 | 328 | +234.571% |
| 2026-03-18 | 35.00 | 35.00 | 35.00 | 35.00 | +17.371% | 20 | 336 | +234.571% |
| 2026-03-16 | 27.76 | 29.82 | 27.00 | 29.82 | +16.941% | 29 | 356 | +292.689% |
| 2026-03-13 | 25.50 | 25.50 | 25.50 | 25.50 | -3.774% | 5 | 348 | +359.216% |
| 2026-03-12 | 26.50 | 26.50 | 26.50 | 26.50 | +5.704% | 1 | 343 | +341.887% |
| 2026-03-09 | 24.91 | 25.07 | 24.91 | 25.07 | +0.280% | 7 | 343 | +367.092% |
| 2026-03-06 | 28.00 | 28.00 | 25.00 | 25.00 | -12.281% | 10 | 342 | +368.400% |
| 2026-03-05 | 29.40 | 29.40 | 28.00 | 28.50 | -9.524% | 18 | 337 | +310.877% |
| 2026-03-04 | 30.00 | 31.50 | 30.00 | 31.50 | +12.500% | 6 | 326 | +271.746% |
| 2026-03-03 | 27.35 | 28.00 | 27.35 | 28.00 | -9.677% | 14 | 330 | +318.214% |
| 2026-03-02 | 31.00 | 31.00 | 31.00 | 31.00 | -6.907% | 1 | 326 | +277.742% |
| 2026-02-27 | 33.30 | 33.30 | 33.30 | 33.30 | -11.081% | 2 | 327 | +251.652% |
| 2026-02-26 | 38.00 | 38.00 | 37.45 | 37.45 | -0.663% | 3 | 329 | +212.684% |
| 2026-02-25 | 37.70 | 37.70 | 37.70 | 37.70 | +25.876% | 2 | 334 | +210.610% |
| 2026-02-23 | 31.81 | 31.81 | 29.95 | 29.95 | -14.183% | 21 | 334 | +290.985% |
| 2026-02-20 | 34.90 | 34.90 | 34.90 | 34.90 | +9.062% | 1 | 335 | +235.530% |
| 2026-02-19 | 32.00 | 32.00 | 32.00 | 32.00 | -8.702% | 1 | 335 | +265.938% |
| 2026-02-18 | 34.35 | 35.50 | 34.35 | 35.05 | +16.872% | 5 | 336 | +234.094% |
| 2026-02-17 | 29.99 | 29.99 | 29.99 | 29.99 | -12.156% | 1 | 335 | +290.463% |
| 2026-02-13 | 29.35 | 34.14 | 29.35 | 34.14 | +11.278% | 2 | 335 | +242.999% |
| 2026-02-12 | 33.55 | 33.55 | 30.00 | 30.68 | -6.748% | 5 | 335 | +281.682% |
| 2026-02-10 | 33.36 | 34.20 | 32.90 | 32.90 | +3.720% | 8 | 339 | +255.927% |
| 2026-02-09 | 28.35 | 32.45 | 28.35 | 31.72 | -0.094% | 3 | 340 | +269.168% |
| 2026-02-06 | 28.00 | 32.00 | 28.00 | 31.75 | +37.744% | 17 | 342 | +268.819% |
| 2026-02-05 | 19.50 | 25.80 | 19.50 | 23.05 | +16.827% | 43 | 355 | +408.026% |
| 2026-02-04 | 19.73 | 19.73 | 19.73 | 19.73 | +2.069% | 1 | 391 | +493.512% |
| 2026-02-03 | 21.00 | 21.00 | 19.33 | 19.33 | -11.290% | 23 | 391 | +505.794% |
| 2026-02-02 | 21.79 | 21.79 | 21.79 | 21.79 | +3.960% | 1 | 383 | +437.402% |
| 2026-01-30 | 21.32 | 21.32 | 20.96 | 20.96 | -3.721% | 3 | 384 | +458.683% |
| 2026-01-29 | 21.70 | 21.77 | 21.70 | 21.77 | -7.362% | 2 | 386 | +437.896% |
| 2026-01-28 | 25.60 | 25.60 | 22.39 | 23.50 | -9.615% | 37 | 386 | +398.298% |
| 2026-01-27 | 26.35 | 27.29 | 26.00 | 26.00 | +0.775% | 148 | 371 | +350.385% |
| 2026-01-26 | 27.43 | 27.47 | 25.70 | 25.80 | -2.861% | 81 | 355 | +353.876% |
| 2026-01-23 | 27.00 | 27.62 | 26.35 | 26.56 | -11.526% | 98 | 323 | +340.889% |
| 2026-01-22 | 29.40 | 30.44 | 29.40 | 30.02 | +13.971% | 36 | 304 | +290.073% |
| 2026-01-21 | 25.00 | 27.35 | 25.00 | 26.34 | +25.429% | 27 | 304 | +344.571% |
| 2026-01-20 | 22.00 | 22.26 | 21.00 | 21.00 | +0.478% | 13 | 313 | +457.619% |
| 2026-01-16 | 20.80 | 20.90 | 20.70 | 20.90 | +1.456% | 3 | 319 | +460.287% |
| 2026-01-15 | 21.40 | 21.60 | 20.60 | 20.60 | +4.675% | 58 | 319 | +468.447% |
| 2026-01-14 | 20.00 | 20.19 | 18.60 | 19.68 | -7.214% | 17 | 271 | +495.020% |
| 2026-01-13 | 21.00 | 21.21 | 20.70 | 21.21 | -8.774% | 3 | 273 | +452.098% |
| 2026-01-12 | 22.50 | 23.25 | 22.50 | 23.25 | -1.064% | 7 | 271 | +403.656% |
| 2026-01-09 | 24.05 | 24.05 | 23.33 | 23.50 | -6.561% | 18 | 264 | +398.298% |
| 2026-01-08 | 26.32 | 27.30 | 24.00 | 25.15 | -7.875% | 14 | 268 | +365.606% |
| 2026-01-07 | 26.75 | 28.00 | 26.10 | 27.30 | +3.802% | 25 | 254 | +328.938% |
| 2026-01-06 | 26.50 | 26.50 | 26.30 | 26.30 | -4.364% | 3 | 250 | +345.247% |
| 2026-01-05 | 30.05 | 30.05 | 27.50 | 27.50 | +2.958% | 4 | 249 | +325.818% |
| 2026-01-02 | 26.58 | 26.71 | 26.05 | 26.71 | +13.178% | 14 | 249 | +338.413% |
| 2025-12-31 | 23.30 | 23.65 | 23.30 | 23.60 | -2.881% | 24 | 212 | +396.186% |
| 2025-12-30 | 23.70 | 24.30 | 23.65 | 24.30 | +7.761% | 4 | 212 | +381.893% |
| 2025-12-29 | 23.07 | 23.20 | 22.50 | 22.55 | -3.011% | 8 | 210 | +419.290% |
| 2025-12-26 | 23.00 | 23.25 | 23.00 | 23.25 | -2.679% | 4 | 210 | +403.656% |
| 2025-12-24 | 23.89 | 23.89 | 23.89 | 23.89 | +2.313% | 1 | 207 | +390.163% |
| 2025-12-23 | 23.35 | 23.35 | 23.35 | 23.35 | -7.708% | 1 | 207 | +401.499% |
| 2025-12-22 | 26.00 | 26.00 | 25.30 | 25.30 | -0.197% | 39 | 206 | +362.846% |
| 2025-12-19 | 26.50 | 26.50 | 25.35 | 25.35 | -4.159% | 58 | 168 | +361.933% |
| 2025-12-18 | 28.42 | 28.42 | 26.45 | 26.45 | +2.878% | 6 | 127 | +342.722% |
| 2025-12-17 | 25.75 | 26.75 | 25.71 | 25.71 | -37.929% | 48 | 127 | +355.465% |
| 2025-12-11 | 41.42 | 41.42 | 41.42 | 41.42 | +3.163% | 1 | 99 | +182.714% |
| 2025-11-21 | 40.80 | 40.80 | 40.15 | 40.15 | -38.373% | 5 | 99 | +191.656% |
| 2025-11-05 | 64.95 | 65.15 | 64.95 | 65.15 | -9.952% | 4 | 94 | +79.739% |
| 2025-10-31 | 72.20 | 72.35 | 72.20 | 72.35 | -4.803% | 7 | 97 | +61.852% |
| 2025-10-13 | 75.00 | 76.00 | 75.00 | 76.00 | +21.406% | 2 | 90 | +54.079% |
| 2025-10-10 | 62.60 | 62.60 | 62.60 | 62.60 | +18.786% | 1 | 92 | +87.061% |
| 2025-10-01 | 52.70 | 52.70 | 52.70 | 52.70 | +5.717% | 1 | 91 | +122.201% |
| 2025-09-23 | 49.85 | 49.85 | 49.85 | 49.85 | +0.403% | 1 | 92 | +134.905% |
| 2025-09-19 | 49.65 | 49.65 | 49.65 | 49.65 | -3.965% | 1 | 93 | +135.851% |
| 2025-09-18 | 51.70 | 51.70 | 51.70 | 51.70 | -2.856% | 1 | 92 | +126.499% |
| 2025-07-31 | 53.22 | 53.22 | 53.22 | 53.22 | -15.524% | 2 | 91 | +120.030% |
| 2025-07-22 | 63.00 | 63.00 | 63.00 | 63.00 | +3.279% | 1 | 93 | +85.873% |
| 2025-07-16 | 58.15 | 61.00 | 58.15 | 61.00 | +8.870% | 2 | 92 | +91.967% |
| 2025-07-15 | 56.03 | 56.03 | 56.03 | 56.03 | -11.513% | 1 | 93 | +108.995% |
| 2025-07-03 | 63.36 | 63.36 | 63.32 | 63.32 | -10.184% | 50 | 136 | +84.934% |
| 2025-06-30 | 70.50 | 70.50 | 70.50 | 70.50 | -3.425% | 1 | 136 | +66.099% |
| 2025-06-27 | 73.30 | 73.35 | 73.00 | 73.00 | +8.599% | 3 | 137 | +60.411% |
| 2025-06-24 | 64.50 | 67.22 | 64.50 | 67.22 | +11.347% | 3 | 138 | +74.204% |
| 2025-06-18 | 60.37 | 60.37 | 60.37 | 60.37 | +7.229% | 2 | 136 | +93.971% |
| 2025-06-16 | 56.30 | 56.30 | 56.30 | 56.30 | +3.379% | 1 | 136 | +107.993% |
| 2025-06-10 | 54.46 | 54.46 | 54.46 | 54.46 | +8.163% | 1 | 136 | +115.020% |
| 2025-06-06 | 50.35 | 50.35 | 50.35 | 50.35 | +7.356% | 2 | 137 | +132.572% |
| 2025-06-04 | 46.90 | 46.90 | 46.90 | 46.90 | +12.067% | 1 | 138 | +149.680% |
| 2025-05-30 | 41.85 | 41.85 | 41.85 | 41.85 | -17.893% | 2 | 138 | +179.809% |
| 2025-05-27 | 50.97 | 50.97 | 50.97 | 50.97 | +8.493% | 5 | 138 | +129.743% |
| 2025-05-22 | 47.07 | 47.25 | 46.98 | 46.98 | -2.934% | 4 | 138 | +149.255% |
| 2025-05-21 | 48.52 | 51.08 | 48.40 | 48.40 | +0.207% | 3 | 139 | +141.942% |
| 2025-05-19 | 48.40 | 48.40 | 48.30 | 48.30 | -1.729% | 2 | 138 | +142.443% |
| 2025-05-15 | 49.15 | 49.15 | 49.15 | 49.15 | +30.718% | 3 | 138 | +138.250% |
| 2025-05-09 | 37.60 | 37.60 | 37.60 | 37.60 | -13.959% | 2 | 141 | +211.436% |
| 2025-05-06 | 43.60 | 43.70 | 43.60 | 43.70 | +1.533% | 100 | 140 | +167.963% |
| 2025-05-02 | 43.28 | 43.28 | 43.04 | 43.04 | +7.600% | 44 | 44 | +172.072% |
| 2025-05-01 | 38.85 | 40.20 | 38.85 | 40.00 | +15.942% | 9 | 57 | +192.750% |
| 2025-04-30 | 34.50 | 34.50 | 34.50 | 34.50 | -0.433% | 2 | 58 | +239.420% |
| 2025-04-24 | 34.65 | 34.65 | 34.65 | 34.65 | +7.776% | 1 | 56 | +237.951% |
| 2025-04-23 | 32.15 | 32.15 | 32.15 | 32.15 | +12.807% | 5 | 57 | +264.230% |
| 2025-04-17 | 28.80 | 28.80 | 28.37 | 28.50 | +4.664% | 16 | 41 | +310.877% |
| 2025-04-16 | 27.23 | 27.23 | 27.23 | 27.23 | -9.233% | 5 | 41 | +330.040% |
| 2025-04-10 | 30.00 | 30.00 | 30.00 | 30.00 | +19.904% | 1 | 41 | +290.333% |
| 2025-04-08 | 25.02 | 25.02 | 25.02 | 25.02 | +33.797% | 6 | 42 | +368.026% |
| 2025-04-07 | 18.70 | 18.70 | 18.70 | 18.70 | -19.914% | 1 | 42 | +526.203% |
| 2025-04-04 | 24.75 | 24.75 | 21.19 | 23.35 | -30.299% | 64 | 41 | +401.499% |
| 2025-03-28 | 37.40 | 37.40 | 33.50 | 33.50 | -11.842% | 6 | 32 | +249.552% |
| 2025-03-27 | 37.80 | 38.00 | 37.80 | 38.00 | -3.797% | 2 | 29 | +208.158% |
| 2025-03-26 | 39.50 | 39.50 | 39.50 | 39.50 | -4.773% | 1 | 27 | +196.456% |
| 2025-03-19 | 41.48 | 41.48 | 41.48 | 41.48 | +1.171% | 1 | 26 | +182.305% |
| 2025-03-11 | 41.74 | 41.74 | 40.80 | 41.00 | +2.500% | 3 | 26 | +185.610% |
| 2025-03-10 | 40.00 | 40.00 | 40.00 | 40.00 | -5.993% | 1 | 25 | +192.750% |
| 2025-03-06 | 42.30 | 42.55 | 42.30 | 42.55 | -7.500% | 16 | 24 | +175.206% |
| 2025-03-05 | 45.00 | 46.00 | 43.07 | 46.00 | +4.545% | 3 | 9 | +154.565% |
| 2025-03-03 | 44.00 | 44.00 | 44.00 | 44.00 | -29.204% | 1 | 7 | +166.136% |
| 2025-02-21 | 62.15 | 62.15 | 62.15 | 62.15 | -6.189% | 2 | 6 | +88.415% |
| 2025-02-20 | 66.25 | 66.25 | 66.25 | 66.25 | -15.723% | 2 | 5 | +76.755% |
| 2025-02-07 | 78.61 | 78.61 | 78.61 | 78.61 | +13.845% | 2 | 5 | +48.963% |
| 2025-01-27 | 69.05 | 69.05 | 69.05 | 69.05 | -16.201% | 1 | 4 | +69.587% |
| 2025-01-23 | 81.65 | 82.40 | 81.65 | 82.40 | -10.726% | 2 | 4 | +42.112% |
| 2025-01-22 | 92.30 | 92.30 | 92.30 | 92.30 | +47.798% | 1 | 4 | +26.869% |
| 2025-01-07 | 62.45 | 62.45 | 62.45 | 62.45 | -5.379% | 1 | 3 | +87.510% |
| 2025-01-06 | 66.00 | 66.00 | 66.00 | 66.00 | +29.032% | 1 | 3 | +77.424% |
| 2024-12-23 | 51.15 | 51.15 | 51.15 | 51.15 | -17.500% | 1 | 3 | +128.935% |
| 2024-12-17 | 62.00 | 62.00 | 62.00 | 62.00 | +3.714% | 1 | 3 | +88.871% |
| 2024-11-29 | 59.78 | 59.78 | 59.78 | 59.78 | +4.419% | 2 | 2 | +95.885% |
| 2024-11-19 | 57.25 | 57.25 | 57.25 | 57.25 | 0.000% | 1 | 1 | +104.541% |