Dark

ARM20270115C135
ARM Jan 15 2027 135.00 Call (ARM270115C00135000)
option OPRA

EOD

Aug 20, 2026

119.00-22.044%(-33.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	119.0000	119.0000	119.0000	119.0000	-22.044%	5	229	0.000%
2026-08-05	152.6500	152.6500	152.6500	152.6500	+38.420%	4	234	-22.044%
2026-08-03	110.2800	110.2800	110.2800	110.2800	-2.147%	10	234	+7.907%
2026-07-30	114.9000	114.9000	111.8500	112.7000	+0.986%	18	234	+5.590%
2026-07-29	112.5700	112.5700	111.6000	111.6000	-36.283%	4	226	+6.631%
2026-07-13	175.1500	175.1500	175.1500	175.1500	-23.308%	1	228	-32.058%
2026-06-24	228.3800	228.3800	228.3800	228.3800	-21.451%	15	228	-47.894%
2026-06-22	290.7500	290.7500	290.7500	290.7500	-7.005%	1	243	-59.071%
2026-06-18	312.6500	312.6500	312.6500	312.6500	+1.510%	1	245	-61.938%
2026-06-17	305.0000	308.0000	305.0000	308.0000	+18.462%	2	245	-61.364%
2026-06-12	260.0000	260.0000	260.0000	260.0000	+26.860%	1	245	-54.231%
2026-06-11	204.9500	204.9500	204.9500	204.9500	-9.912%	2	245	-41.937%
2026-06-08	227.5000	227.5000	227.5000	227.5000	-2.003%	1	247	-47.692%
2026-06-05	236.4100	236.4100	231.9300	232.1500	-18.220%	15	248	-48.740%
2026-06-01	283.8700	283.8700	283.8700	283.8700	+56.170%	1	258	-58.079%
2026-05-22	181.7700	181.7700	181.7700	181.7700	+4.226%	1	259	-34.533%
2026-05-21	174.4000	174.4000	174.4000	174.4000	+97.196%	2	259	-31.766%
2026-05-18	88.4400	88.4400	88.4400	88.4400	-12.009%	4	259	+34.555%
2026-05-13	100.5100	100.5100	100.5100	100.5100	+7.843%	1	261	+18.396%
2026-05-08	93.2000	93.2000	93.2000	93.2000	+0.204%	1	260	+27.682%
2026-05-07	101.2000	101.2000	93.0100	93.0100	+4.835%	2	261	+27.943%
2026-05-05	91.9500	91.9500	86.6500	88.7200	+2.153%	3	260	+34.130%
2026-04-30	86.8500	86.8500	86.8500	86.8500	+3.578%	1	261	+37.018%
2026-04-28	83.8500	83.8500	83.8500	83.8500	-24.966%	1	262	+41.920%
2026-04-24	111.7500	111.7500	111.7500	111.7500	+30.351%	1	263	+6.488%
2026-04-23	85.8000	88.9600	85.7300	85.7300	+48.450%	3	263	+38.808%
2026-04-20	57.7500	57.7500	57.7500	57.7500	+24.595%	1	263	+106.061%
2026-04-15	46.2500	46.3500	46.2500	46.3500	-0.962%	2	263	+156.742%
2026-04-14	47.0600	47.0600	46.8000	46.8000	+23.646%	2	262	+154.274%
2026-04-08	37.8500	37.8500	37.8500	37.8500	-0.526%	2	263	+214.399%
2026-04-06	41.9700	41.9700	38.0500	38.0500	-3.057%	3	265	+212.746%
2026-04-02	39.2500	39.2500	39.2500	39.2500	-9.458%	1	268	+203.185%
2026-04-01	42.9000	43.4500	42.9000	43.3500	+6.380%	3	268	+174.510%
2026-03-31	35.6200	40.7500	35.6200	40.7500	+30.609%	4	268	+192.025%
2026-03-30	30.9800	31.2000	30.9800	31.2000	-14.614%	3	269	+281.410%
2026-03-27	37.3500	37.5300	36.2500	36.5400	-16.670%	19	269	+225.670%
2026-03-26	46.6900	46.6900	43.8500	43.8500	-4.674%	3	261	+171.380%
2026-03-25	43.0000	49.9800	43.0000	46.0000	+57.534%	22	264	+158.696%
2026-03-24	32.1000	32.1000	28.6000	29.2000	-5.958%	8	278	+307.534%
2026-03-23	30.1500	31.0500	30.1500	31.0500	+15.858%	8	282	+283.253%
2026-03-20	30.1300	30.1300	26.8000	26.8000	+7.200%	8	283	+344.030%
2026-03-18	24.7600	25.0000	24.7500	25.0000	+21.951%	114	283	+376.000%
2026-03-16	19.5100	20.5000	19.5100	20.5000	+2.500%	18	283	+480.488%
2026-03-11	19.7500	20.0000	19.7500	20.0000	0.000%	2	266	+495.000%
2026-03-10	20.0000	20.0000	20.0000	20.0000	+21.212%	2	265	+495.000%
2026-03-09	16.5000	16.5000	16.5000	16.5000	-8.333%	1	267	+621.212%
2026-03-06	19.9100	19.9100	18.0000	18.0000	-14.286%	11	268	+561.111%
2026-03-05	21.0000	21.0000	21.0000	21.0000	-15.152%	1	274	+466.667%
2026-02-26	25.6500	25.7500	24.7500	24.7500	+11.236%	8	274	+380.808%
2026-02-23	23.0000	23.0000	22.2500	22.2500	-12.574%	2	277	+434.831%
2026-02-20	25.4500	25.4500	25.4500	25.4500	+3.878%	1	276	+367.583%
2026-02-19	23.3000	24.5000	23.3000	24.5000	+0.082%	2	276	+385.714%
2026-02-18	24.4800	24.4800	24.4800	24.4800	+8.319%	5	277	+386.111%
2026-02-17	22.6000	22.6000	22.6000	22.6000	-3.046%	5	279	+426.549%
2026-02-13	23.3100	23.3100	23.3100	23.3100	+3.692%	1	282	+410.511%
2026-02-12	22.4800	22.4800	22.4800	22.4800	-14.100%	1	282	+429.359%
2026-02-11	26.1700	26.1700	26.1700	26.1700	-1.690%	10	283	+354.719%
2026-02-10	25.0000	27.2000	25.0000	26.6200	+18.311%	4	283	+347.032%
2026-02-06	21.7500	22.5000	21.7500	22.5000	+31.579%	10	286	+428.889%
2026-02-05	11.5500	17.1000	11.5500	17.1000	+21.363%	24	282	+595.906%
2026-02-04	14.0900	14.0900	14.0900	14.0900	-0.071%	1	286	+744.571%
2026-02-03	14.1000	14.1000	14.1000	14.1000	-7.237%	6	286	+743.972%
2026-02-02	14.8000	15.2000	14.7700	15.2000	+0.463%	6	280	+682.895%
2026-01-29	14.9700	15.1300	14.9700	15.1300	-7.348%	2	282	+686.517%
2026-01-28	16.2000	16.3300	16.2000	16.3300	-15.694%	6	283	+628.720%
2026-01-23	19.6000	19.6000	19.3700	19.3700	-14.443%	2	283	+514.352%
2026-01-22	22.6400	22.6400	22.6400	22.6400	+25.778%	25	282	+425.618%
2026-01-21	18.0000	18.0000	18.0000	18.0000	+18.421%	11	257	+561.111%
2026-01-20	15.4200	15.4200	15.2000	15.2000	+0.330%	4	248	+682.895%
2026-01-16	15.1500	15.1500	15.1500	15.1500	+2.365%	5	248	+685.479%
2026-01-15	15.5000	15.5500	14.8000	14.8000	+12.121%	3	248	+704.054%
2026-01-14	13.2000	13.2000	13.2000	13.2000	-8.333%	1	247	+801.515%
2026-01-13	14.4000	14.4000	14.4000	14.4000	-36.170%	5	247	+726.389%
2026-01-05	22.2000	22.5600	22.2000	22.5600	+17.134%	2	246	+427.482%
2026-01-02	19.0700	19.4000	19.0700	19.2600	+16.375%	3	246	+517.861%
2025-12-31	16.8000	16.8000	16.5500	16.5500	-4.776%	9	244	+619.033%
2025-12-26	16.4100	17.3800	16.4100	17.3800	-3.444%	6	244	+584.695%
2025-12-23	18.0000	18.0000	18.0000	18.0000	-5.907%	1	246	+561.111%
2025-12-22	19.1300	19.1300	19.1300	19.1300	+1.324%	2	246	+522.060%
2025-12-19	18.8800	18.8800	18.8800	18.8800	-3.179%	1	246	+530.297%
2025-12-18	19.2500	19.5000	19.2500	19.5000	+4.000%	12	247	+510.256%
2025-12-17	18.7500	18.7500	18.7500	18.7500	-16.667%	1	237	+534.667%
2025-12-16	22.5000	22.5000	22.5000	22.5000	-10.359%	1	236	+428.889%
2025-12-15	26.5000	26.5000	25.1000	25.1000	-13.746%	13	236	+374.104%
2025-12-12	32.0000	32.0000	29.1000	29.1000	-9.063%	26	243	+308.935%
2025-12-11	31.2900	32.0200	31.2900	32.0000	-14.667%	12	238	+271.875%
2025-12-10	37.5000	37.5000	37.5000	37.5000	+5.932%	1	236	+217.333%
2025-12-08	35.4000	35.4000	35.4000	35.4000	-3.830%	1	236	+236.158%
2025-12-05	37.5000	37.5000	36.8100	36.8100	+3.544%	6	237	+223.282%
2025-12-04	35.6000	35.6000	35.5500	35.5500	+1.862%	8	239	+234.740%
2025-12-03	34.9000	34.9000	34.9000	34.9000	-1.412%	1	231	+240.974%
2025-12-02	34.3000	35.4000	34.3000	35.4000	+7.763%	13	230	+236.158%
2025-12-01	32.8500	32.8500	32.8500	32.8500	-3.154%	5	229	+262.253%
2025-11-28	32.7800	35.1000	32.7800	33.9200	+4.369%	8	224	+250.825%
2025-11-26	32.9000	32.9000	32.5000	32.5000	+2.848%	11	206	+266.154%
2025-11-25	31.6000	31.6000	31.6000	31.6000	-2.016%	2	206	+276.582%
2025-11-21	33.4700	33.4700	32.2500	32.2500	-12.838%	7	204	+268.992%
2025-11-19	37.5000	37.5000	36.0000	37.0000	+1.370%	8	199	+221.622%
2025-11-18	36.5000	37.0000	36.5000	36.5000	-26.128%	9	196	+226.027%
2025-11-10	51.0900	51.0900	49.4100	49.4100	+11.787%	10	193	+140.842%
2025-11-07	44.2000	44.2000	44.2000	44.2000	-14.424%	2	188	+169.231%
2025-11-06	52.0000	52.0000	51.6500	51.6500	-4.793%	4	190	+130.397%
2025-11-05	54.2000	54.2500	54.2000	54.2500	-11.066%	4	190	+119.355%
2025-11-03	64.8500	64.8500	61.0000	61.0000	+0.743%	3	189	+95.082%
2025-10-31	60.6500	60.8000	60.5500	60.5500	+3.504%	5	189	+96.532%
2025-10-22	58.5000	58.5000	58.5000	58.5000	-6.310%	1	184	+103.419%
2025-10-15	62.4400	62.4400	62.4400	62.4400	-9.376%	3	183	+90.583%
2025-10-14	68.9900	68.9900	68.9000	68.9000	+16.780%	9	182	+72.714%
2025-10-09	59.0000	59.0000	59.0000	59.0000	+28.905%	2	189	+101.695%
2025-10-03	45.7700	45.7700	45.7700	45.7700	+1.711%	1	189	+159.996%
2025-10-02	45.0000	45.0000	45.0000	45.0000	+7.656%	1	190	+164.444%
2025-10-01	41.8000	41.8000	41.8000	41.8000	+9.567%	2	190	+184.689%
2025-09-22	38.1500	38.1500	38.1500	38.1500	-2.179%	1	190	+211.927%
2025-09-19	39.5000	39.5000	39.0000	39.0000	-5.797%	2	191	+205.128%
2025-09-18	41.5300	42.5000	40.5000	41.4000	-5.909%	6	192	+187.440%
2025-09-12	44.0600	44.0600	44.0000	44.0000	-3.403%	10	188	+170.455%
2025-09-10	42.4500	45.5500	42.4500	45.5500	+24.047%	11	183	+161.251%
2025-09-09	36.2000	36.7200	36.2000	36.7200	+5.215%	5	190	+224.074%
2025-09-05	33.8300	34.9000	33.8300	34.9000	+8.385%	2	187	+240.974%
2025-09-03	32.2000	32.2000	32.2000	32.2000	+1.417%	1	187	+269.565%
2025-09-02	32.0200	32.0200	30.6000	31.7500	-15.220%	4	186	+274.803%
2025-08-26	37.4500	37.4500	37.4500	37.4500	+5.612%	8	177	+217.757%
2025-08-25	35.4600	35.4600	35.4600	35.4600	+0.169%	1	177	+235.589%
2025-08-22	35.4000	35.4000	35.4000	35.4000	+11.146%	1	177	+236.158%
2025-08-21	32.0000	32.0000	31.8500	31.8500	+3.983%	2	178	+273.626%
2025-08-20	29.7100	30.6300	29.7100	30.6300	-8.430%	4	179	+288.508%
2025-08-19	35.0200	35.0200	33.4500	33.4500	-10.322%	4	176	+255.755%
2025-08-14	37.3000	37.3000	37.3000	37.3000	-4.212%	1	174	+219.035%
2025-08-13	38.9400	38.9400	38.9400	38.9400	-0.128%	2	174	+205.598%
2025-08-12	38.9900	38.9900	38.9900	38.9900	-4.249%	2	176	+205.206%
2025-08-11	40.7200	40.7200	40.7200	40.7200	+9.757%	1	176	+192.240%
2025-08-08	38.7000	38.7000	37.0500	37.1000	+6.609%	10	175	+220.755%
2025-08-07	37.5000	37.5000	34.8000	34.8000	-1.136%	4	165	+241.954%
2025-08-06	35.2000	35.2000	35.0000	35.2000	-7.124%	5	163	+238.068%
2025-08-01	38.0500	38.1000	37.9000	37.9000	-12.773%	7	159	+213.984%
2025-07-31	43.4500	43.4500	43.4500	43.4500	-24.264%	1	155	+173.878%
2025-07-28	57.3700	57.3700	57.3700	57.3700	+31.552%	4	155	+107.425%
2025-07-14	43.6100	43.6100	43.6100	43.6100	-8.151%	1	155	+172.873%
2025-07-11	47.4800	47.4800	47.4800	47.4800	-8.692%	1	156	+150.632%
2025-07-02	52.0000	52.0000	52.0000	52.0000	-7.391%	2	155	+128.846%
2025-07-01	56.1500	56.1500	56.1500	56.1500	-10.289%	1	157	+111.932%
2025-06-27	62.1500	62.5900	62.1000	62.5900	+12.068%	3	158	+90.126%
2025-06-25	55.8500	55.8500	55.8500	55.8500	+0.143%	15	157	+113.071%
2025-06-24	55.7700	55.7700	55.7700	55.7700	+16.188%	1	170	+113.376%
2025-06-20	48.0000	48.0000	48.0000	48.0000	+8.671%	4	170	+147.917%
2025-06-12	44.1700	44.1700	44.1700	44.1700	-5.881%	1	172	+169.414%
2025-06-11	47.1600	47.1600	46.9300	46.9300	+6.417%	2	172	+153.569%
2025-06-10	44.1000	44.1000	44.1000	44.1000	-3.942%	1	171	+169.841%
2025-06-09	43.0000	45.9700	43.0000	45.9100	+15.352%	67	170	+159.203%
2025-06-05	39.8000	39.8000	39.8000	39.8000	+8.595%	1	177	+198.995%
2025-06-02	36.6500	36.6500	36.6500	36.6500	-0.027%	1	177	+224.693%
2025-05-29	42.4000	42.4000	36.6600	36.6600	-14.045%	61	177	+224.604%
2025-05-28	42.5000	42.6500	42.5000	42.6500	+0.094%	2	142	+179.015%
2025-05-21	42.6100	42.6100	42.6100	42.6100	+6.792%	4	141	+179.277%
2025-05-19	40.0000	40.0000	39.9000	39.9000	-7.852%	5	141	+198.246%
2025-05-16	42.3000	43.3000	42.3000	43.3000	+5.765%	20	141	+174.827%
2025-05-15	41.6000	41.6000	40.9400	40.9400	-2.524%	24	136	+190.669%
2025-05-14	41.7200	42.0000	41.7200	42.0000	+12.299%	62	132	+183.333%
2025-05-13	37.4000	37.4000	37.4000	37.4000	+6.250%	3	70	+218.182%
2025-05-05	35.5000	35.5000	35.2000	35.2000	-2.222%	2	70	+238.068%
2025-05-02	36.0000	36.0000	36.0000	36.0000	+14.467%	2	71	+230.556%
2025-05-01	31.4500	31.4500	31.4500	31.4500	+5.325%	1	71	+278.378%
2025-04-25	29.8600	29.8600	29.8600	29.8600	+54.236%	2	70	+298.526%
2025-04-08	20.0000	20.0000	19.3600	19.3600	+11.392%	9	69	+514.669%
2025-04-04	19.0000	19.0000	16.6000	17.3800	-36.983%	48	73	+584.695%
2025-04-02	27.5800	27.5800	27.5800	27.5800	+12.342%	1	72	+331.472%
2025-03-31	24.5500	24.5500	24.5500	24.5500	-19.376%	1	71	+384.725%
2025-03-27	30.4500	30.4500	30.4500	30.4500	-10.177%	1	70	+290.805%
2025-03-26	33.9000	33.9000	33.9000	33.9000	-0.499%	1	70	+251.032%
2025-03-19	34.0700	34.0700	34.0700	34.0700	-8.782%	2	70	+249.281%
2025-03-17	35.0000	37.4500	35.0000	37.3500	+8.261%	4	70	+218.608%
2025-03-14	34.5000	34.5000	34.5000	34.5000	+7.712%	10	70	+244.928%
2025-03-11	32.0300	32.0300	32.0300	32.0300	-11.763%	1	70	+271.527%
2025-03-07	36.3000	36.3000	36.3000	36.3000	+5.065%	2	70	+227.824%
2025-03-06	34.5500	34.5500	34.5500	34.5500	-6.165%	1	69	+244.428%
2025-03-04	36.8200	36.8200	36.8200	36.8200	-12.333%	9	68	+223.194%
2025-03-03	45.0000	45.0000	42.0000	42.0000	-1.408%	2	68	+183.333%
2025-02-28	43.4500	43.4500	42.6000	42.6000	-4.698%	32	66	+179.343%
2025-02-27	44.7000	44.7000	44.7000	44.7000	-2.826%	1	56	+166.219%
2025-02-25	46.0000	46.0000	46.0000	46.0000	-12.631%	1	56	+158.696%
2025-02-21	52.6500	52.6500	52.6500	52.6500	-8.403%	2	56	+126.021%
2025-02-20	57.4700	57.4800	57.4700	57.4800	-15.471%	9	56	+107.029%
2025-02-07	68.0000	68.0000	68.0000	68.0000	-7.231%	2	56	+75.000%
2025-02-05	73.2000	73.3000	73.2000	73.3000	+14.263%	2	56	+62.347%
2025-02-03	64.2500	64.2500	64.1500	64.1500	+6.561%	2	55	+85.503%
2025-01-30	60.2000	60.2000	60.2000	60.2000	+3.901%	4	50	+97.674%
2025-01-27	57.9400	57.9400	57.9400	57.9400	-16.211%	1	50	+105.385%
2025-01-24	69.6000	69.6000	69.1500	69.1500	-15.309%	4	51	+72.090%
2025-01-22	82.1000	82.1000	81.6500	81.6500	+36.083%	16	51	+45.744%
2025-01-17	60.0000	60.0000	60.0000	60.0000	+3.448%	2	50	+98.333%
2025-01-15	58.0000	58.0000	58.0000	58.0000	+10.899%	1	50	+105.172%
2025-01-14	52.2500	52.3000	52.2500	52.3000	+4.600%	2	49	+127.533%
2025-01-13	50.0000	50.0000	50.0000	50.0000	-13.793%	1	48	+138.000%
2025-01-08	58.0000	58.0000	58.0000	58.0000	+6.227%	1	48	+105.172%
2025-01-07	54.6000	54.6000	54.6000	54.6000	-2.674%	1	48	+117.949%
2025-01-06	56.1000	56.1000	56.1000	56.1000	+6.857%	4	53	+112.121%
2025-01-03	48.1500	52.5000	48.1500	52.5000	+9.238%	12	53	+126.667%
2024-12-26	48.0800	48.0800	48.0600	48.0600	+10.204%	4	51	+147.607%
2024-12-23	43.6100	43.6100	43.6100	43.6100	-10.525%	3	51	+172.873%
2024-12-20	47.4800	48.7400	47.4800	48.7400	-1.655%	8	51	+144.153%
2024-12-19	52.5000	52.5000	49.5600	49.5600	-7.881%	4	51	+140.113%
2024-12-17	53.8000	53.8000	53.8000	53.8000	-9.958%	1	49	+121.190%
2024-12-16	59.7500	59.7500	59.7500	59.7500	-5.083%	1	47	+99.163%
2024-12-13	65.0000	65.0000	62.9500	62.9500	+20.617%	8	47	+89.039%
2024-12-09	52.1900	52.1900	52.1900	52.1900	+2.333%	1	45	+128.013%
2024-12-02	51.0000	51.0000	51.0000	51.0000	+1.695%	5	44	+133.333%
2024-11-21	50.1500	50.1500	50.1500	50.1500	+1.724%	5	34	+137.288%
2024-11-20	50.4500	50.4500	49.3000	49.3000	-1.123%	11	34	+141.379%
2024-11-19	49.8600	49.8600	49.8600	49.8600	+3.187%	1	32	+138.668%
2024-11-18	47.2500	48.3200	47.2500	48.3200	-2.581%	9	32	+146.275%
2024-11-15	48.8500	49.6000	48.8500	49.6000	-8.148%	32	28	+139.919%
2024-11-14	54.0000	54.0000	54.0000	54.0000	-10.000%	2	12	+120.370%
2024-10-31	60.0000	60.0000	60.0000	60.0000	-13.545%	1	10	+98.333%
2024-10-30	69.4000	69.4000	69.4000	69.4000	+0.434%	7	9	+71.470%
2024-10-21	69.1000	69.1000	69.1000	69.1000	-5.537%	2	9	+72.214%
2024-10-17	73.1500	73.1500	73.1500	73.1500	+26.997%	2	10	+62.679%
2024-10-02	57.6000	57.6000	57.6000	57.6000	-9.077%	7	8	+106.597%
2024-09-23	63.3200	63.3500	63.3200	63.3500	0.000%	2	1	+87.845%

.dark-mode .DChkq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DChkq8{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C135ARM Jan 15 2027 135.00 Call (ARM270115C00135000)option OPRA

ARM20270115C135
ARM Jan 15 2027 135.00 Call (ARM270115C00135000)
option OPRA