Dark

ARM20270115C145
ARM Jan 15 2027 145.00 Call (ARM270115C00145000)
option OPRA

Inactive

Aug 12, 2026

141.35+2.800%(+3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	141.3500	141.3500	141.3500	141.3500	+2.800%	1	231	0.000%
2026-08-06	137.5000	137.5000	137.5000	137.5000	-4.161%	1	232	+2.800%
2026-08-05	143.4700	143.4700	143.4700	143.4700	-1.055%	1	233	-1.478%
2026-08-04	145.0000	145.0000	145.0000	145.0000	+42.436%	1	233	-2.517%
2026-07-29	101.8000	101.8000	101.8000	101.8000	-24.537%	1	233	+38.851%
2026-07-27	134.9000	134.9000	134.9000	134.9000	-10.067%	1	232	+4.781%
2026-07-23	150.0000	150.0000	150.0000	150.0000	+19.808%	2	232	-5.767%
2026-07-16	125.2000	125.2000	125.2000	125.2000	-18.865%	1	233	+12.899%
2026-07-14	154.3100	154.3100	154.3100	154.3100	-7.770%	1	232	-8.399%
2026-07-13	166.1000	167.3100	166.1000	167.3100	-15.933%	7	232	-15.516%
2026-07-09	199.0200	199.0200	199.0200	199.0200	-8.936%	3	232	-28.977%
2026-06-24	218.5500	218.5500	218.5500	218.5500	-28.744%	5	235	-35.324%
2026-06-18	306.7100	306.7100	306.7100	306.7100	+24.245%	3	233	-53.914%
2026-06-12	246.8600	246.8600	246.8600	246.8600	+12.224%	1	233	-42.741%
2026-05-29	219.9700	219.9700	219.9700	219.9700	+17.694%	2	234	-35.741%
2026-05-28	186.9000	186.9000	186.9000	186.9000	+0.247%	1	232	-24.371%
2026-05-26	177.6000	186.4400	177.6000	186.4400	+5.542%	11	233	-24.185%
2026-05-22	178.0000	178.0000	175.5000	176.6500	+35.885%	6	242	-19.983%
2026-05-20	130.0000	130.0000	130.0000	130.0000	+55.857%	1	242	+8.731%
2026-05-18	83.4100	83.4100	83.4100	83.4100	-0.773%	2	243	+69.464%
2026-05-15	84.0600	84.0600	84.0600	84.0600	-15.940%	1	243	+68.154%
2026-05-14	100.0000	100.0000	100.0000	100.0000	+7.527%	1	244	+41.350%
2026-05-13	93.0000	93.0000	93.0000	93.0000	+19.078%	1	244	+51.989%
2026-05-12	78.1000	78.1000	78.1000	78.1000	-10.804%	1	244	+80.986%
2026-05-08	86.0000	87.5600	86.0000	87.5600	+7.515%	5	244	+61.432%
2026-05-05	79.9500	81.5900	79.9500	81.4400	-4.749%	3	249	+73.563%
2026-05-04	85.5000	85.5000	85.5000	85.5000	-3.226%	1	248	+65.322%
2026-05-01	88.3500	88.3500	88.3500	88.3500	+4.346%	1	248	+59.989%
2026-04-30	84.6700	84.6700	84.6700	84.6700	+13.880%	1	248	+66.942%
2026-04-28	74.5000	77.2000	74.3500	74.3500	-28.920%	3	247	+90.114%
2026-04-24	95.0000	104.6000	95.0000	104.6000	+34.794%	6	246	+35.134%
2026-04-23	76.7600	77.6000	76.7600	77.6000	+13.285%	4	250	+82.152%
2026-04-22	59.0000	68.5000	59.0000	68.5000	+33.010%	83	252	+106.350%
2026-04-20	47.5000	51.5000	47.5000	51.5000	+14.444%	4	280	+174.466%
2026-04-16	42.2500	45.0000	42.2500	45.0000	+10.294%	4	282	+214.111%
2026-04-15	40.8000	40.8000	40.8000	40.8000	-6.743%	1	286	+246.446%
2026-04-14	43.7500	43.7500	43.7500	43.7500	+9.375%	2	286	+223.086%
2026-04-13	36.2500	40.0000	36.2500	40.0000	+15.075%	2	286	+253.375%
2026-04-10	38.2100	38.2100	34.7600	34.7600	+4.072%	2	288	+306.646%
2026-04-08	34.7500	34.7500	33.4000	33.4000	+8.266%	19	289	+323.204%
2026-04-07	28.5200	30.8500	28.5200	30.8500	-9.637%	53	280	+358.185%
2026-04-06	33.7100	34.1400	33.3200	34.1400	+2.063%	16	227	+314.030%
2026-04-02	34.2500	35.6800	33.4500	33.4500	-12.663%	4	231	+322.571%
2026-04-01	38.0000	39.9400	38.0000	38.3000	+23.151%	14	231	+269.060%
2026-03-31	30.4500	31.1000	30.4500	31.1000	+14.633%	3	230	+354.502%
2026-03-30	29.5900	29.5900	27.0400	27.1300	-13.873%	10	229	+421.010%
2026-03-27	33.8500	33.8500	30.6500	31.5000	-24.352%	23	230	+348.730%
2026-03-25	39.2200	45.0000	39.2200	41.6400	+53.088%	40	221	+239.457%
2026-03-24	26.2500	27.7000	26.2500	27.2000	+9.943%	3	230	+419.669%
2026-03-20	26.2900	26.2900	24.7400	24.7400	+22.475%	9	227	+471.342%
2026-03-19	20.2000	20.2000	20.2000	20.2000	-2.415%	3	227	+599.752%
2026-03-18	21.1700	21.1700	20.7000	20.7000	+6.263%	3	230	+582.850%
2026-03-17	20.1500	20.1500	19.4800	19.4800	+9.623%	5	232	+625.616%
2026-03-16	16.6700	17.7700	16.6700	17.7700	+18.863%	4	233	+695.442%
2026-03-12	15.8900	15.8900	14.9500	14.9500	-12.317%	3	233	+845.485%
2026-03-10	16.1000	17.3900	16.1000	17.0500	+13.667%	16	232	+729.032%
2026-03-06	17.5500	17.5500	15.0000	15.0000	-13.793%	3	236	+842.333%
2026-03-05	17.4000	17.4000	17.4000	17.4000	-7.447%	1	234	+712.356%
2026-03-04	18.8000	18.8000	18.8000	18.8000	+5.028%	1	233	+651.862%
2026-03-03	17.9000	17.9000	17.9000	17.9000	-5.789%	1	233	+689.665%
2026-03-02	19.0000	19.0000	19.0000	19.0000	-17.570%	1	232	+643.947%
2026-02-25	23.0500	23.0500	23.0500	23.0500	+3.596%	5	233	+513.232%
2026-02-24	22.2500	22.2500	22.2500	22.2500	+10.697%	2	233	+535.281%
2026-02-20	20.1000	20.1000	20.1000	20.1000	-8.802%	1	233	+603.234%
2026-02-18	22.0400	22.0400	22.0400	22.0400	+7.407%	2	232	+541.334%
2026-02-17	20.5200	20.5200	20.5200	20.5200	+0.490%	2	232	+588.840%
2026-02-06	18.6500	20.4200	18.6500	20.4200	+40.344%	4	232	+592.214%
2026-02-05	15.0000	15.0000	14.5500	14.5500	+10.311%	5	230	+871.478%
2026-02-04	12.4000	13.1900	12.2000	13.1900	+15.197%	7	232	+971.645%
2026-02-03	11.4200	11.4500	11.4000	11.4500	-10.477%	25	228	+1,134.498%
2026-02-02	12.7900	12.7900	12.7900	12.7900	-22.952%	1	211	+1,005.160%
2026-01-27	16.6000	16.6000	16.6000	16.6000	-12.540%	2	210	+751.506%
2026-01-22	18.9800	18.9800	18.9800	18.9800	+21.745%	1	210	+644.731%
2026-01-21	15.5900	15.5900	15.5900	15.5900	+21.892%	20	210	+806.671%
2026-01-20	13.1100	13.1100	12.7900	12.7900	+4.408%	2	210	+1,005.160%
2026-01-16	12.2500	12.2500	12.2500	12.2500	-2.390%	3	206	+1,053.878%
2026-01-15	12.9400	12.9400	12.5500	12.5500	+0.722%	10	206	+1,026.295%
2026-01-13	12.4600	12.4600	12.4600	12.4600	-12.867%	35	205	+1,034.430%
2026-01-09	14.3000	14.3000	14.3000	14.3000	+4.000%	19	205	+888.462%
2025-12-31	13.7500	13.7500	13.7500	13.7500	-6.015%	1	208	+928.000%
2025-12-30	14.6300	14.6300	14.6300	14.6300	-2.140%	1	208	+866.165%
2025-12-22	14.9500	14.9500	14.9500	14.9500	-11.118%	10	208	+845.485%
2025-12-18	16.8200	16.8200	16.8200	16.8200	+5.720%	1	199	+740.369%
2025-12-17	19.0000	19.0000	15.9100	15.9100	-50.590%	30	200	+788.435%
2025-12-05	32.2000	32.2000	32.2000	32.2000	+1.099%	1	190	+338.975%
2025-12-04	31.8500	31.8500	31.8500	31.8500	+6.167%	2	190	+343.799%
2025-12-02	30.0000	30.0000	30.0000	30.0000	+10.497%	1	191	+371.167%
2025-11-21	27.2000	27.2000	27.1500	27.1500	-24.056%	10	192	+420.626%
2025-11-17	35.7500	35.7500	35.7500	35.7500	+3.473%	2	201	+295.385%
2025-11-14	34.5500	34.5500	34.5500	34.5500	-13.625%	1	200	+309.117%
2025-11-11	40.0000	40.0000	40.0000	40.0000	+1.652%	40	160	+253.375%
2025-11-07	42.0000	42.0000	39.3500	39.3500	-19.694%	41	160	+259.212%
2025-11-05	48.9500	49.0000	48.9500	49.0000	-6.346%	2	129	+188.469%
2025-11-04	52.4000	52.4000	52.3200	52.3200	-6.571%	2	129	+170.164%
2025-10-31	56.0500	56.0500	56.0000	56.0000	-5.882%	4	130	+152.411%
2025-10-28	59.5000	59.5000	59.5000	59.5000	-5.929%	1	130	+137.563%
2025-10-27	60.0000	63.2500	60.0000	63.2500	+8.696%	16	130	+123.478%
2025-10-24	58.1100	58.1900	58.1100	58.1900	+1.200%	2	130	+142.911%
2025-10-20	57.5000	57.5000	57.5000	57.5000	-10.296%	1	131	+145.826%
2025-10-14	64.1000	64.1000	64.1000	64.1000	+10.517%	1	131	+120.515%
2025-10-13	58.0000	58.0000	58.0000	58.0000	+20.833%	1	130	+143.707%
2025-10-10	48.0000	48.0000	48.0000	48.0000	-13.514%	1	130	+194.479%
2025-10-09	55.5000	55.5000	55.5000	55.5000	+17.460%	1	130	+154.685%
2025-10-08	47.1600	47.2500	47.1600	47.2500	+9.451%	2	130	+199.153%
2025-10-06	43.1800	43.1800	43.1700	43.1700	+7.308%	4	132	+227.426%
2025-10-02	40.6500	40.6500	40.2300	40.2300	+4.412%	2	133	+251.355%
2025-10-01	35.5000	38.5300	35.5000	38.5300	+20.595%	17	135	+266.857%
2025-09-30	32.0000	32.0000	31.9500	31.9500	+0.503%	6	152	+342.410%
2025-09-25	32.0000	32.0000	31.7900	31.7900	-11.694%	3	146	+344.637%
2025-09-24	36.0000	36.0000	36.0000	36.0000	+8.434%	5	143	+292.639%
2025-09-23	34.8000	34.9000	33.2000	33.2000	-1.484%	6	148	+325.753%
2025-09-22	34.0200	34.0200	33.7000	33.7000	-6.752%	4	143	+319.436%
2025-09-19	35.5500	36.1400	35.4300	36.1400	-4.036%	7	139	+291.118%
2025-09-18	35.0000	37.7000	35.0000	37.6600	-7.012%	49	135	+275.332%
2025-09-17	40.5000	40.5000	40.5000	40.5000	-2.174%	1	100	+249.012%
2025-09-16	41.4000	41.4000	41.4000	41.4000	+8.661%	1	99	+241.425%
2025-09-12	42.1400	42.1400	38.1000	38.1000	-13.409%	10	99	+270.997%
2025-09-11	42.6000	44.0000	42.6000	44.0000	+14.823%	4	94	+221.250%
2025-09-10	37.8000	38.3200	37.8000	38.3200	+27.733%	7	98	+268.867%
2025-09-05	30.0000	30.0000	30.0000	30.0000	+13.208%	1	103	+371.167%
2025-09-02	27.8000	27.8000	26.5000	26.5000	-17.188%	3	104	+433.396%
2025-08-29	32.0000	32.0000	32.0000	32.0000	-8.178%	4	101	+341.719%
2025-08-28	34.8500	34.8500	34.8500	34.8500	+6.575%	1	101	+305.595%
2025-08-26	32.7500	32.8000	32.7000	32.7000	+4.273%	6	101	+332.263%
2025-08-25	31.3600	31.3600	31.3600	31.3600	+16.623%	1	102	+350.733%
2025-08-20	27.5900	27.5900	26.8900	26.8900	-18.515%	2	103	+425.660%
2025-08-19	33.0000	33.0000	33.0000	33.0000	-9.041%	1	102	+328.333%
2025-08-11	38.1400	38.1400	36.2800	36.2800	+13.945%	2	102	+289.609%
2025-08-06	31.3000	31.8400	31.3000	31.8400	-3.222%	3	101	+343.938%
2025-08-05	32.9000	32.9000	32.9000	32.9000	-2.950%	2	102	+329.635%
2025-08-04	33.9000	33.9000	33.9000	33.9000	+1.194%	1	100	+316.962%
2025-08-01	34.0500	34.0500	33.5000	33.5000	-11.258%	9	101	+321.940%
2025-07-31	37.0000	40.1000	36.1700	37.7500	-23.891%	26	99	+274.437%
2025-07-24	49.6000	49.6000	49.6000	49.6000	+5.532%	10	82	+184.980%
2025-07-22	47.0000	47.0000	47.0000	47.0000	-2.287%	1	92	+200.745%
2025-07-17	48.1000	48.1000	48.1000	48.1000	+6.534%	1	92	+193.867%
2025-07-16	45.1000	45.1500	45.1000	45.1500	+8.144%	4	93	+213.068%
2025-07-15	42.2000	42.2000	41.7000	41.7500	+7.051%	11	93	+238.563%
2025-07-14	36.9500	39.0000	36.9500	39.0000	-7.143%	2	93	+262.436%
2025-07-07	42.0000	42.0000	42.0000	42.0000	-13.758%	1	93	+236.548%
2025-07-02	48.7000	48.7000	48.7000	48.7000	-14.711%	1	92	+190.246%
2025-06-27	57.3000	57.3000	57.1000	57.1000	+8.144%	18	91	+147.548%
2025-06-24	52.8000	52.8000	52.8000	52.8000	+11.534%	1	93	+167.708%
2025-06-18	47.3400	47.3400	47.3400	47.3400	+10.093%	1	92	+198.585%
2025-06-17	43.0000	43.0000	43.0000	43.0000	+1.775%	10	92	+228.721%
2025-06-16	42.2500	42.2500	42.2500	42.2500	+3.250%	3	92	+234.556%
2025-06-12	40.9200	40.9200	40.9200	40.9200	-4.881%	2	95	+245.430%
2025-06-11	43.0200	43.0200	43.0200	43.0200	+1.534%	2	97	+228.568%
2025-06-10	42.8000	42.8000	42.3700	42.3700	+28.006%	3	95	+233.609%
2025-05-23	33.1000	33.1000	33.1000	33.1000	-9.932%	4	95	+327.039%
2025-05-20	36.7500	36.7500	36.7500	36.7500	-4.545%	1	95	+284.626%
2025-05-14	38.5000	38.5000	38.5000	38.5000	+21.643%	1	94	+267.143%
2025-05-05	31.6500	31.6500	31.6500	31.6500	+7.470%	1	95	+346.603%
2025-05-01	29.4500	29.4500	29.4500	29.4500	+13.052%	1	96	+379.966%
2025-04-25	26.0500	26.0500	26.0500	26.0500	+36.031%	2	95	+442.610%
2025-04-17	19.1500	19.1500	19.1500	19.1500	-22.876%	2	94	+638.120%
2025-04-14	24.8300	24.8300	24.8300	24.8300	+5.660%	1	94	+469.271%
2025-04-11	23.7900	23.7900	23.5000	23.5000	+13.144%	4	95	+501.489%
2025-04-10	20.7700	20.7700	20.7700	20.7700	-16.250%	1	95	+580.549%
2025-04-09	24.8000	24.8000	24.8000	24.8000	+61.880%	4	94	+469.960%
2025-04-08	15.3200	15.3200	15.3200	15.3200	+26.507%	1	96	+822.650%
2025-04-07	12.1100	12.1100	12.1100	12.1100	-25.933%	4	95	+1,067.217%
2025-04-04	16.8800	16.8800	16.3500	16.3500	-17.839%	4	99	+764.526%
2025-04-03	21.1300	21.1300	19.9000	19.9000	-19.758%	3	99	+610.302%
2025-04-02	24.8000	24.8000	24.8000	24.8000	0.000%	1	98	+469.960%
2025-03-31	24.8000	24.8000	24.8000	24.8000	-1.470%	1	99	+469.960%
2025-03-28	25.1700	25.1700	25.1700	25.1700	-9.428%	2	99	+461.581%
2025-03-27	27.7900	27.7900	27.7900	27.7900	-10.499%	1	99	+408.636%
2025-03-19	31.1000	31.1000	31.0500	31.0500	-6.335%	3	99	+355.233%
2025-03-06	33.1500	33.1500	33.1500	33.1500	-5.421%	1	99	+326.395%
2025-03-04	35.2000	35.8500	35.0500	35.0500	+4.783%	21	99	+303.281%
2025-03-03	33.4500	33.4500	33.4500	33.4500	-31.455%	1	102	+322.571%
2025-02-21	51.5000	51.5000	48.8000	48.8000	-15.278%	44	102	+189.652%
2025-02-18	57.6000	57.6000	57.6000	57.6000	+0.069%	1	94	+145.399%
2025-02-12	57.5600	57.5600	57.5600	57.5600	-8.051%	1	95	+145.570%
2025-02-10	62.6000	62.6000	62.6000	62.6000	-5.709%	2	96	+125.799%
2025-02-06	67.3500	67.3500	66.3900	66.3900	-8.402%	2	95	+112.909%
2025-02-05	65.5000	72.4800	65.5000	72.4800	+32.869%	27	97	+95.019%
2025-02-03	54.5500	54.5500	54.5500	54.5500	+2.058%	1	96	+159.120%
2025-01-29	52.5000	53.4500	52.5000	53.4500	-1.656%	11	96	+164.453%
2025-01-28	55.4000	55.4000	54.3500	54.3500	+3.761%	17	89	+160.074%
2025-01-27	54.4900	54.7000	50.8300	52.3800	-19.415%	22	73	+169.855%
2025-01-24	65.0000	65.0000	65.0000	65.0000	-2.079%	10	61	+117.462%
2025-01-23	66.3800	66.3800	66.3800	66.3800	-15.278%	1	61	+112.941%
2025-01-22	76.0500	78.3500	76.0500	78.3500	+34.276%	12	60	+80.408%
2025-01-21	55.0000	58.3500	55.0000	58.3500	+3.274%	2	69	+142.245%
2025-01-17	55.6500	56.5000	55.6500	56.5000	+3.670%	6	66	+150.177%
2025-01-16	54.7500	55.9000	53.0000	54.5000	+1.433%	10	66	+159.358%
2025-01-15	53.7300	53.7300	53.7300	53.7300	+9.430%	1	60	+163.075%
2025-01-14	52.0000	52.0000	49.1000	49.1000	+6.162%	26	60	+187.882%
2025-01-13	46.2500	46.2500	46.2500	46.2500	-7.203%	2	49	+205.622%
2025-01-10	50.2000	50.2000	49.8400	49.8400	-10.521%	14	47	+183.608%
2025-01-08	52.9500	56.1000	52.9500	55.7000	+5.194%	5	46	+153.770%
2025-01-07	51.4500	53.9500	50.9500	52.9500	-7.024%	14	46	+166.950%
2025-01-06	54.2000	57.3500	54.2000	56.9500	+44.177%	8	34	+148.200%
2024-12-31	38.1000	39.5000	38.1000	39.5000	-2.373%	14	21	+257.848%
2024-12-30	40.4600	40.4600	40.4600	40.4600	-9.384%	10	21	+249.357%
2024-12-26	44.6500	44.6500	44.6500	44.6500	+8.242%	1	31	+216.573%
2024-12-23	42.0000	42.0000	41.2500	41.2500	-9.341%	3	30	+242.667%
2024-12-20	46.0000	46.0000	45.5000	45.5000	-16.682%	4	31	+210.659%
2024-12-18	54.6100	54.6100	54.6100	54.6100	+1.130%	2	30	+158.835%
2024-12-17	51.6200	54.0000	51.6200	54.0000	-1.621%	12	30	+161.759%
2024-12-16	54.8900	54.8900	54.8900	54.8900	-8.486%	1	23	+157.515%
2024-12-13	60.3600	61.1700	59.9800	59.9800	+6.159%	12	22	+135.662%
2024-12-12	55.6500	57.1200	55.0000	56.5000	+11.992%	17	21	+150.177%
2024-12-11	50.4500	50.4500	50.4500	50.4500	+4.149%	4	7	+180.178%
2024-12-10	48.4400	48.4400	48.4400	48.4400	-2.042%	2	6	+191.804%
2024-12-05	49.4500	49.4500	49.4500	49.4500	-5.845%	1	7	+185.844%
2024-12-04	52.7500	52.7500	52.5200	52.5200	+0.806%	2	7	+169.136%
2024-12-03	52.1000	52.1000	52.1000	52.1000	+0.385%	2	6	+171.305%
2024-12-02	51.9000	51.9000	51.9000	51.9000	+11.829%	1	6	+172.351%
2024-11-27	46.4100	46.4100	46.4100	46.4100	-10.887%	3	9	+204.568%
2024-11-25	52.0800	52.0800	52.0800	52.0800	+13.563%	3	9	+171.409%
2024-11-19	46.1100	46.1100	45.8600	45.8600	-27.551%	3	9	+208.221%
2024-11-07	63.3000	63.3000	63.3000	63.3000	+5.676%	1	10	+123.302%
2024-11-06	59.9000	59.9000	59.9000	59.9000	-0.167%	1	10	+135.977%
2024-11-01	60.0000	60.0000	60.0000	60.0000	+1.695%	2	9	+135.583%
2024-10-31	59.0000	59.0000	59.0000	59.0000	-13.957%	2	9	+139.576%
2024-10-29	68.5700	68.5700	68.5700	68.5700	+7.730%	1	9	+106.140%
2024-10-15	63.6500	63.6500	63.6500	63.6500	-8.876%	1	10	+122.074%
2024-10-14	69.8500	69.8500	69.8500	69.8500	+9.569%	1	10	+102.362%
2024-10-10	64.0100	64.3400	63.7500	63.7500	+2.624%	9	11	+121.725%
2024-10-09	62.1000	62.1200	62.0000	62.1200	+7.960%	7	11	+127.543%
2024-10-07	57.5400	57.5400	57.5400	57.5400	+2.549%	1	7	+145.655%
2024-10-01	56.0800	56.1100	56.0800	56.1100	-9.089%	4	7	+151.916%
2024-09-25	61.6600	61.7200	61.6600	61.7200	0.000%	7	7	+129.018%

.dark-mode .kWX72l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWX72l{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C145ARM Jan 15 2027 145.00 Call (ARM270115C00145000)option OPRA

ARM20270115C145
ARM Jan 15 2027 145.00 Call (ARM270115C00145000)
option OPRA