Dark

ARM20270115C150
ARM Jan 15 2027 150.00 Call (ARM270115C00150000)
option OPRA

EOD

May 7, 2025

31.00+1.407%(+0.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	29.91	31.00	29.91	31.00	+1.407%	5	1,030	0.000%
2025-05-05	30.05	30.57	30.05	30.57	+0.361%	7	1,030	+1.407%
2025-05-02	29.96	30.70	29.96	30.46	+10.885%	32	1,029	+1.773%
2025-05-01	27.47	27.47	27.47	27.47	+13.747%	1	1,029	+12.850%
2025-04-29	24.15	24.15	24.15	24.15	+0.124%	2	1,030	+28.364%
2025-04-28	24.18	24.18	24.12	24.12	+0.500%	2	1,030	+28.524%
2025-04-24	22.94	24.00	22.93	24.00	+16.732%	25	1,030	+29.167%
2025-04-23	21.39	21.45	20.56	20.56	+24.606%	9	1,008	+50.778%
2025-04-21	16.50	16.50	16.50	16.50	-12.094%	1	1,007	+87.879%
2025-04-17	18.75	18.77	18.75	18.77	+1.734%	4	1,006	+65.157%
2025-04-16	18.52	18.52	18.45	18.45	-18.254%	4	1,006	+68.022%
2025-04-11	21.24	22.57	21.24	22.57	-1.269%	6	1,006	+37.350%
2025-04-09	15.23	22.86	15.23	22.86	+62.705%	5	1,007	+35.608%
2025-04-08	17.50	17.50	14.05	14.05	-3.503%	7	1,010	+120.641%
2025-04-07	17.00	17.00	14.50	14.56	-2.933%	16	1,008	+112.912%
2025-04-04	16.35	16.40	14.85	15.00	-21.260%	30	1,009	+106.667%
2025-04-03	20.69	20.69	18.80	19.05	-19.143%	1,133	1,012	+62.730%
2025-04-02	23.75	23.75	23.56	23.56	+4.711%	2	1,248	+31.579%
2025-03-31	21.01	22.66	21.01	22.50	-5.063%	61	1,247	+37.778%
2025-03-28	24.44	24.44	23.63	23.70	-9.645%	192	1,243	+30.802%
2025-03-27	25.65	26.49	25.60	26.23	-19.416%	1,071	1,167	+18.185%
2025-03-25	32.45	32.70	32.45	32.55	-0.580%	18	145	-4.762%
2025-03-24	32.74	32.74	32.74	32.74	+8.160%	1	144	-5.315%
2025-03-20	30.45	30.45	30.25	30.27	+0.732%	3	143	+2.412%
2025-03-19	29.60	30.05	29.60	30.05	-1.475%	3	141	+3.161%
2025-03-17	30.50	30.50	30.50	30.50	+2.936%	1	139	+1.639%
2025-03-14	30.00	30.00	29.63	29.63	+9.741%	6	139	+4.624%
2025-03-13	27.00	27.00	27.00	27.00	-4.594%	3	137	+14.815%
2025-03-11	28.36	28.36	28.30	28.30	-5.351%	2	137	+9.541%
2025-03-10	29.52	29.90	29.52	29.90	-15.297%	3	135	+3.679%
2025-03-07	32.00	35.30	32.00	35.30	+2.826%	16	134	-12.181%
2025-03-04	34.33	34.33	34.33	34.33	+0.971%	4	130	-9.700%
2025-03-03	34.00	34.00	34.00	34.00	-19.317%	1	130	-8.824%
2025-02-25	40.10	42.90	40.10	42.14	-5.832%	6	130	-26.436%
2025-02-24	44.20	44.75	44.20	44.75	-4.360%	2	131	-30.726%
2025-02-21	49.00	49.00	46.65	46.79	-9.322%	42	130	-33.747%
2025-02-20	51.00	51.60	50.89	51.60	-3.713%	12	136	-39.922%
2025-02-19	53.59	53.59	53.59	53.59	-7.444%	2	135	-42.153%
2025-02-18	57.90	57.90	57.90	57.90	+3.393%	1	137	-46.459%
2025-02-14	58.00	58.00	55.25	56.00	-9.312%	12	136	-44.643%
2025-02-13	55.13	64.00	54.63	61.75	+7.955%	8	136	-49.798%
2025-02-12	57.20	57.20	57.20	57.20	-2.055%	1	130	-45.804%
2025-02-11	58.40	58.40	58.40	58.40	-2.796%	1	130	-46.918%
2025-02-10	61.05	61.05	60.08	60.08	-2.704%	2	130	-48.402%
2025-02-07	61.75	61.75	61.75	61.75	-3.440%	2	130	-49.798%
2025-02-06	62.02	67.05	62.02	63.95	-8.105%	12	130	-51.525%
2025-02-05	66.33	69.59	66.33	69.59	+12.971%	41	129	-55.453%
2025-02-04	60.65	62.50	60.65	61.60	+5.660%	9	125	-49.675%
2025-02-03	56.46	58.30	56.46	58.30	-3.269%	2	128	-46.827%
2025-01-31	57.66	60.27	57.66	60.27	+6.729%	10	126	-48.565%
2025-01-30	54.15	56.47	54.15	56.47	+8.847%	3	126	-45.104%
2025-01-29	51.88	51.88	51.88	51.88	+0.251%	3	126	-40.247%
2025-01-28	51.75	51.75	51.75	51.75	+1.471%	20	126	-40.097%
2025-01-27	53.50	55.30	49.24	51.00	-18.919%	40	126	-39.216%
2025-01-24	62.90	62.90	62.90	62.90	-2.812%	4	107	-50.715%
2025-01-23	64.03	64.72	64.03	64.72	-12.065%	2	105	-52.101%
2025-01-22	75.35	78.60	73.00	73.60	+29.100%	17	104	-57.880%
2025-01-21	53.17	58.00	53.17	57.01	+6.065%	13	111	-45.624%
2025-01-17	53.86	56.50	53.75	53.75	+1.415%	30	89	-42.326%
2025-01-15	53.00	53.00	53.00	53.00	-1.487%	2	89	-41.509%
2025-01-06	52.25	53.80	52.25	53.80	+40.838%	5	87	-42.379%
2025-01-02	38.20	38.20	38.20	38.20	+0.526%	5	85	-18.848%
2024-12-31	37.15	38.00	37.15	38.00	-2.863%	22	80	-18.421%
2024-12-30	39.12	39.12	39.12	39.12	-3.716%	1	80	-20.757%
2024-12-27	40.63	40.63	40.63	40.63	+0.222%	2	80	-23.702%
2024-12-23	41.80	41.80	40.54	40.54	-12.667%	4	79	-23.532%
2024-12-20	43.30	46.50	43.30	46.42	-5.842%	8	77	-33.218%
2024-12-19	49.30	49.30	49.30	49.30	-0.905%	1	75	-37.120%
2024-12-17	50.09	50.09	49.75	49.75	-6.256%	4	74	-37.688%
2024-12-16	53.08	53.08	53.07	53.07	-10.807%	3	71	-41.587%
2024-12-13	57.15	59.50	57.15	59.50	+9.576%	22	71	-47.899%
2024-12-12	54.30	54.30	54.30	54.30	+8.600%	1	63	-42.910%
2024-12-09	50.00	50.00	50.00	50.00	+4.232%	1	62	-38.000%
2024-12-05	47.97	47.97	47.97	47.97	+4.283%	6	61	-35.376%
2024-11-21	46.00	46.00	46.00	46.00	+2.222%	1	67	-32.609%
2024-11-20	45.00	45.00	45.00	45.00	-3.640%	10	67	-31.111%
2024-11-19	46.70	46.70	46.70	46.70	+8.102%	10	75	-33.619%
2024-11-18	43.96	43.96	43.20	43.20	+1.935%	4	75	-28.241%
2024-11-15	44.70	44.70	42.37	42.38	-12.709%	50	79	-26.852%
2024-11-13	48.50	48.55	48.50	48.55	-5.710%	7	79	-36.148%
2024-11-11	56.60	56.60	51.49	51.49	-15.103%	12	76	-39.794%
2024-11-07	61.50	61.50	59.49	60.65	+12.523%	16	66	-48.887%
2024-11-06	55.00	55.00	53.90	53.90	+1.698%	3	51	-42.486%
2024-11-05	53.00	53.00	53.00	53.00	-5.694%	1	52	-41.509%
2024-11-01	56.21	56.21	56.20	56.20	-1.404%	6	52	-44.840%
2024-10-31	57.00	57.00	57.00	57.00	-11.215%	2	52	-45.614%
2024-10-30	64.20	64.20	64.20	64.20	-4.535%	1	52	-51.713%
2024-10-29	67.25	67.25	67.25	67.25	+9.208%	2	52	-53.903%
2024-10-28	62.55	62.55	61.58	61.58	+11.015%	29	54	-49.659%
2024-10-24	56.00	56.00	54.30	55.47	-1.281%	16	44	-44.114%
2024-10-23	57.00	58.15	56.19	56.19	-12.477%	14	33	-44.830%
2024-10-15	64.20	64.20	64.20	64.20	+1.262%	2	22	-51.713%
2024-10-11	63.88	63.88	63.40	63.40	+7.750%	6	21	-51.104%
2024-10-10	59.00	59.00	58.84	58.84	-2.840%	6	19	-47.315%
2024-10-09	59.40	60.56	59.40	60.56	+8.220%	4	19	-48.811%
2024-10-07	55.00	55.96	55.00	55.96	+2.303%	3	15	-44.603%
2024-10-01	54.75	54.75	53.70	54.70	-5.933%	10	15	-43.327%
2024-09-30	58.15	58.15	58.15	58.15	-4.999%	5	16	-46.690%
2024-09-26	63.50	63.50	61.21	61.21	+5.444%	7	11	-49.355%
2024-09-24	58.05	58.05	58.05	58.05	-1.359%	1	9	-46.598%
2024-09-23	59.30	59.30	58.85	58.85	+7.000%	3	8	-47.324%
2024-09-20	55.00	55.00	55.00	55.00	-3.509%	2	5	-43.636%
2024-09-19	59.19	59.19	57.00	57.00	0.000%	4	4	-45.614%

.dark-mode .nXg5YZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nXg5YZ{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C150ARM Jan 15 2027 150.00 Call (ARM270115C00150000)option OPRA

ARM20270115C150
ARM Jan 15 2027 150.00 Call (ARM270115C00150000)
option OPRA