Dark

ARM20270115C165
ARM Jan 15 2027 165.00 Call (ARM270115C00165000)
option OPRA

Inactive

Jun 22, 2026

276.32-1.367%(-3.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	276.3200	276.3200	276.3200	276.3200	-1.367%	2	1,460	0.000%
2026-06-18	280.1500	280.1500	280.1500	280.1500	+2.860%	1	1,463	-1.367%
2026-06-17	272.3600	272.3600	272.3600	272.3600	+2.233%	3	1,463	+1.454%
2026-06-16	266.4100	266.4100	266.4100	266.4100	+1.466%	1	1,466	+3.720%
2026-06-15	261.9800	262.5600	261.9800	262.5600	+42.224%	6	1,466	+5.241%
2026-06-11	184.6100	184.6100	184.6100	184.6100	+17.781%	1	1,472	+49.678%
2026-06-09	164.8000	164.8000	156.7400	156.7400	-20.818%	3	1,472	+76.292%
2026-06-08	197.9500	197.9500	197.9500	197.9500	-18.412%	4	1,471	+39.591%
2026-06-04	224.1000	242.6200	224.1000	242.6200	-6.785%	4	1,473	+13.890%
2026-06-01	244.3500	265.4600	244.3500	260.2800	+31.614%	4	1,474	+6.163%
2026-05-29	197.7600	197.7600	197.7600	197.7600	+1.572%	1	1,474	+39.725%
2026-05-28	194.7000	194.7000	194.7000	194.7000	+22.184%	1	1,475	+41.921%
2026-05-26	159.3500	159.3500	159.3500	159.3500	+1.769%	1	1,474	+73.404%
2026-05-22	153.0900	156.5800	153.0900	156.5800	+25.264%	2	1,476	+76.472%
2026-05-21	125.0000	125.0000	125.0000	125.0000	+9.390%	1	1,476	+121.056%
2026-05-20	97.8500	114.2700	97.8500	114.2700	+36.850%	8	1,476	+141.813%
2026-05-19	70.5900	83.5000	70.5900	83.5000	+4.427%	24	1,472	+230.922%
2026-05-13	79.9600	79.9600	79.9600	79.9600	+16.849%	2	1,472	+245.573%
2026-05-12	72.0000	72.0000	66.0400	68.4300	-8.357%	9	1,471	+303.800%
2026-05-11	74.5700	74.6700	74.5700	74.6700	+1.689%	2	1,471	+270.055%
2026-05-08	73.0000	75.7200	73.0000	73.4300	+1.185%	7	1,471	+276.304%
2026-05-07	78.5000	78.5000	72.5700	72.5700	-24.169%	7	1,470	+280.763%
2026-05-06	91.9600	95.7000	91.9600	95.7000	+42.305%	6	1,471	+188.736%
2026-05-04	67.2500	67.2500	67.2500	67.2500	-11.221%	2	1,474	+310.885%
2026-05-01	75.7500	75.7500	75.7500	75.7500	+8.914%	1	1,475	+264.779%
2026-04-30	69.5500	69.5500	69.5500	69.5500	+9.960%	1	1,475	+297.297%
2026-04-29	65.7500	65.7500	63.2500	63.2500	+0.477%	40	1,475	+336.870%
2026-04-28	64.2000	64.2000	62.6500	62.9500	-19.191%	18	1,479	+338.952%
2026-04-27	77.2000	79.9500	76.8000	77.9000	-14.984%	20	1,493	+254.711%
2026-04-24	81.4000	93.2800	81.0500	91.6300	+36.050%	22	1,501	+201.561%
2026-04-23	57.7000	70.0000	57.7000	67.3500	+17.724%	317	1,509	+310.275%
2026-04-22	47.8000	58.3600	47.5000	57.2100	+32.431%	809	1,618	+382.992%
2026-04-21	43.6000	46.0500	41.4000	43.2000	+3.946%	331	2,012	+539.630%
2026-04-20	35.3500	41.5600	35.3500	41.5600	+16.906%	90	2,012	+564.870%
2026-04-17	35.6500	37.6700	35.0500	35.5500	+5.490%	17	2,017	+677.271%
2026-04-16	31.0000	36.3400	31.0000	33.7000	+7.154%	11	2,014	+719.941%
2026-04-15	30.4500	31.4500	30.3500	31.4500	-3.141%	15	2,013	+778.601%
2026-04-14	34.5000	34.5000	32.4500	32.4700	+8.233%	105	2,023	+751.001%
2026-04-13	27.1900	30.0000	27.1900	30.0000	+12.994%	11	1,935	+821.067%
2026-04-10	30.2000	30.2000	26.5500	26.5500	+0.836%	2	1,941	+940.753%
2026-04-09	25.7900	26.3300	25.7900	26.3300	-3.020%	4	1,942	+949.449%
2026-04-08	27.1500	27.1500	27.1500	27.1500	+15.287%	1	1,940	+917.753%
2026-04-07	22.2500	23.5500	22.2500	23.5500	-9.249%	39	1,939	+1,073.333%
2026-04-06	25.9500	25.9500	25.9500	25.9500	-0.954%	1	1,950	+964.817%
2026-04-02	26.5000	26.5000	26.2000	26.2000	-12.667%	3	1,953	+954.656%
2026-04-01	31.6000	31.6000	30.0000	30.0000	+14.723%	430	1,953	+821.067%
2026-03-31	24.7000	26.1500	24.0000	26.1500	+19.844%	13	1,948	+956.673%
2026-03-30	23.9200	23.9200	21.8200	21.8200	-10.537%	4	1,950	+1,166.361%
2026-03-27	26.4500	26.4500	24.3900	24.3900	-20.554%	4	1,949	+1,032.923%
2026-03-26	33.6500	34.3600	30.4600	30.7000	-7.891%	60	1,948	+800.065%
2026-03-25	25.0000	34.5100	25.0000	33.3300	+88.305%	36	1,931	+729.043%
2026-03-24	18.9500	20.6000	17.7000	17.7000	-5.851%	502	1,927	+1,461.130%
2026-03-23	18.8000	18.8000	18.8000	18.8000	+25.333%	1	1,488	+1,369.787%
2026-03-18	15.0000	15.0000	15.0000	15.0000	+42.857%	1,200	1,488	+1,742.133%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-41.667%	2	290	+2,531.619%
2026-02-26	18.0000	18.0000	18.0000	18.0000	+5.263%	4	290	+1,435.111%
2026-02-25	17.1000	17.1000	17.1000	17.1000	+18.750%	1	289	+1,515.906%
2026-02-20	14.4000	14.4000	14.4000	14.4000	-10.615%	1	289	+1,818.889%
2026-02-11	16.1100	16.1100	16.1100	16.1100	+1.962%	1	290	+1,615.208%
2026-02-10	15.8000	15.8000	15.8000	15.8000	+4.290%	1	290	+1,648.861%
2026-02-09	15.1500	15.1500	15.1500	15.1500	0.000%	1	289	+1,723.894%
2026-02-06	10.6300	15.1500	10.6300	15.1500	+42.925%	12	290	+1,723.894%
2026-02-05	10.6000	10.6000	10.6000	10.6000	+15.847%	2	288	+2,506.792%
2026-01-30	9.1500	9.1500	9.1500	9.1500	+0.219%	2	288	+2,919.891%
2026-01-29	9.3800	9.3800	9.1300	9.1300	-13.378%	250	290	+2,926.506%
2026-01-28	10.5400	10.5400	10.5400	10.5400	-28.299%	1	438	+2,521.632%
2026-01-22	14.7000	14.7000	14.7000	14.7000	+31.839%	25	439	+1,779.728%
2026-01-21	10.6000	11.9000	10.6000	11.1500	+19.892%	23	439	+2,378.206%
2026-01-20	9.5000	9.5000	9.3000	9.3000	+4.027%	42	438	+2,871.183%
2026-01-16	8.9400	8.9400	8.9400	8.9400	+7.711%	2	440	+2,990.828%
2026-01-14	8.3600	8.3800	8.2800	8.3000	-11.230%	251	440	+3,229.157%
2026-01-13	9.3500	9.3500	9.3500	9.3500	-12.207%	2	190	+2,855.294%
2026-01-08	10.5400	10.6500	10.5400	10.6500	-16.471%	4	190	+2,494.554%
2026-01-06	12.7500	12.7500	12.7500	12.7500	+2.000%	1	192	+2,067.216%
2026-01-05	14.0000	14.1500	12.5000	12.5000	+21.359%	3	191	+2,110.560%
2025-12-31	10.3000	10.3000	10.3000	10.3000	-1.905%	4	192	+2,582.718%
2025-12-30	10.0000	10.5000	10.0000	10.5000	+4.895%	5	192	+2,531.619%
2025-12-29	10.0100	10.0100	10.0100	10.0100	-3.842%	1	190	+2,660.440%
2025-12-26	10.4100	10.4100	10.4100	10.4100	-1.140%	2	189	+2,554.371%
2025-12-23	10.5300	10.5300	10.5300	10.5300	-11.883%	10	187	+2,524.122%
2025-12-22	11.9500	11.9500	11.9500	11.9500	-0.994%	1	198	+2,212.301%
2025-12-17	13.7500	13.7500	12.0700	12.0700	-17.611%	2	198	+2,189.312%
2025-12-16	14.6500	14.6500	14.6500	14.6500	-31.253%	2	197	+1,786.143%
2025-12-11	21.3100	21.3100	21.3100	21.3100	-10.650%	4	195	+1,196.668%
2025-12-08	23.8500	23.8500	23.8500	23.8500	-0.625%	1	199	+1,058.574%
2025-12-02	24.0000	24.0000	24.0000	24.0000	+6.904%	2	200	+1,051.333%
2025-12-01	22.8500	22.8500	22.4500	22.4500	-8.180%	3	200	+1,130.824%
2025-11-24	24.4500	24.4500	24.4500	24.4500	-14.570%	100	197	+1,030.143%
2025-11-20	28.6200	28.6200	28.6200	28.6200	+10.162%	20	204	+865.479%
2025-11-18	25.9800	25.9800	25.9800	25.9800	-5.459%	100	204	+963.587%
2025-11-14	27.4800	27.4800	27.4800	27.4800	-17.154%	1	129	+905.531%
2025-11-11	33.1600	33.1700	33.1600	33.1700	-10.230%	2	130	+733.042%
2025-11-10	36.9500	36.9500	36.9500	36.9500	+14.752%	12	130	+647.821%
2025-11-07	32.2000	32.2000	32.2000	32.2000	-19.500%	1	121	+758.137%
2025-11-06	40.0000	40.0000	40.0000	40.0000	-4.988%	1	120	+590.800%
2025-11-05	38.5000	43.7500	38.5000	42.1000	+0.694%	7	120	+556.342%
2025-11-04	43.5000	43.5000	41.8100	41.8100	-11.194%	4	121	+560.895%
2025-11-03	47.0800	47.0800	47.0800	47.0800	+0.491%	1	120	+486.916%
2025-10-31	46.7000	46.8500	46.7000	46.8500	+2.025%	3	120	+489.797%
2025-10-30	46.4100	46.4100	45.1000	45.9200	-8.270%	6	120	+501.742%
2025-10-27	50.0600	50.0600	50.0600	50.0600	+0.724%	2	117	+451.978%
2025-10-24	49.7000	49.7000	49.7000	49.7000	+9.351%	2	117	+455.976%
2025-10-23	45.4500	45.4500	45.4500	45.4500	-6.846%	1	117	+507.965%
2025-10-16	50.0000	50.0000	48.7000	48.7900	-5.427%	3	117	+466.346%
2025-10-13	48.5700	51.5900	48.5700	51.5900	+37.354%	3	117	+435.608%
2025-10-10	46.9500	46.9500	37.5600	37.5600	-15.596%	5	118	+635.676%
2025-10-09	44.5000	44.5000	44.5000	44.5000	-1.657%	3	119	+520.944%
2025-10-08	38.8100	45.2500	37.9300	45.2500	+15.729%	13	116	+510.652%
2025-10-06	38.8000	39.1000	38.7900	39.1000	+35.764%	11	119	+606.701%
2025-10-01	28.8000	28.8000	28.8000	28.8000	+1.408%	1	111	+859.444%
2025-09-22	28.4000	28.4000	28.4000	28.4000	+4.412%	2	111	+872.958%
2025-09-18	27.0000	27.2000	27.0000	27.2000	-22.837%	6	111	+915.882%
2025-09-11	35.2500	35.2500	35.2500	35.2500	+10.191%	1	111	+683.887%
2025-09-10	29.1000	32.1000	29.1000	31.9900	+58.917%	5	110	+763.770%
2025-09-03	20.1300	20.1300	20.1300	20.1300	-7.661%	1	106	+1,272.678%
2025-08-21	21.4000	21.8000	21.4000	21.8000	+10.101%	2	106	+1,167.523%
2025-08-20	21.8000	21.8000	19.8000	19.8000	-15.709%	2	106	+1,295.556%
2025-08-19	23.3000	23.5500	23.3000	23.4900	-4.706%	3	104	+1,076.330%
2025-08-18	24.6500	24.6500	24.6500	24.6500	-1.518%	1	104	+1,020.974%
2025-08-15	25.0300	25.0300	25.0300	25.0300	-3.359%	1	104	+1,003.955%
2025-08-08	25.9000	25.9000	25.9000	25.9000	-2.996%	1	105	+966.873%
2025-08-04	27.1200	27.1200	26.7000	26.7000	+2.692%	4	105	+934.906%
2025-08-01	24.2000	26.0000	24.2000	26.0000	-15.033%	5	104	+962.769%
2025-07-31	28.6000	30.6000	28.6000	30.6000	-27.881%	2	105	+803.007%
2025-07-30	42.4300	42.4300	42.4300	42.4300	+0.307%	3	103	+551.237%
2025-07-29	42.5000	42.5000	42.3000	42.3000	-3.093%	3	100	+553.239%
2025-07-25	43.7500	43.7500	43.6500	43.6500	+4.052%	4	97	+533.036%
2025-07-24	41.9500	41.9500	41.9500	41.9500	+6.607%	2	95	+558.689%
2025-07-23	39.3500	39.3500	39.3500	39.3500	-11.474%	8	95	+602.211%
2025-07-21	41.9500	44.4500	41.9500	44.4500	+12.021%	5	87	+521.642%
2025-07-17	39.6800	39.6800	39.6800	39.6800	+15.315%	1	92	+596.371%
2025-07-10	33.9500	34.4100	33.8500	34.4100	-3.451%	12	91	+703.022%
2025-07-09	35.6400	35.6400	35.6400	35.6400	-12.022%	1	80	+675.309%
2025-07-02	41.0000	41.0000	40.3500	40.5100	-5.350%	3	79	+582.103%
2025-07-01	41.5000	42.8000	41.5000	42.8000	-7.957%	2	81	+545.607%
2025-06-30	47.8600	48.0600	46.5000	46.5000	-1.629%	10	80	+494.237%
2025-06-27	47.2700	47.2700	47.2700	47.2700	+18.323%	3	75	+484.557%
2025-06-23	39.9500	39.9500	39.9500	39.9500	+0.884%	1	77	+591.665%
2025-06-20	39.6000	39.6000	39.6000	39.6000	+1.538%	2	78	+597.778%
2025-06-18	39.0000	39.0000	39.0000	39.0000	+16.836%	1	78	+608.513%
2025-06-13	33.3800	33.3800	33.3800	33.3800	-2.711%	2	78	+727.801%
2025-06-09	35.0500	35.0500	34.3100	34.3100	+21.451%	5	78	+705.363%
2025-05-29	28.2000	28.2500	28.2000	28.2500	-9.744%	2	78	+878.124%
2025-05-15	31.3000	31.3000	31.3000	31.3000	+0.968%	1	79	+782.812%
2025-05-14	30.7500	31.0000	30.7500	31.0000	+12.035%	2	79	+791.355%
2025-05-13	28.0000	28.0000	27.6700	27.6700	+8.213%	2	78	+898.627%
2025-05-12	25.5700	25.5700	25.5700	25.5700	+11.659%	1	78	+980.641%
2025-05-08	23.5000	23.5000	22.9000	22.9000	+29.379%	4	79	+1,106.638%
2025-04-23	17.7000	17.7000	17.7000	17.7000	+16.755%	3	77	+1,461.130%
2025-04-22	15.1600	15.1600	15.1600	15.1600	+3.481%	3	77	+1,722.691%
2025-04-21	14.6500	14.6500	14.6500	14.6500	-24.093%	2	74	+1,786.143%
2025-04-11	19.4500	19.4500	19.1900	19.3000	+44.569%	6	72	+1,331.710%
2025-04-09	12.8000	13.3500	12.8000	13.3500	-4.370%	6	72	+1,969.813%
2025-04-08	16.7000	16.7000	13.9600	13.9600	+14.426%	2	72	+1,879.370%
2025-04-04	12.9400	12.9400	12.2000	12.2000	-40.049%	62	72	+2,164.918%
2025-03-28	20.3500	20.3500	20.3500	20.3500	-18.404%	2	72	+1,257.838%
2025-03-26	24.9400	24.9400	24.9400	24.9400	-4.518%	1	72	+1,007.939%
2025-03-19	25.5300	26.1300	25.5300	26.1200	+2.431%	4	71	+957.887%
2025-03-10	27.4500	27.4500	25.5000	25.5000	-36.250%	3	71	+983.608%
2025-02-26	40.0000	40.0000	40.0000	40.0000	+7.817%	1	71	+590.800%
2025-02-25	36.5000	37.9700	36.5000	37.1000	-11.667%	6	71	+644.798%
2025-02-21	44.4000	44.4000	42.0000	42.0000	-11.950%	12	71	+557.905%
2025-02-20	47.7000	47.7000	47.7000	47.7000	-7.737%	1	74	+479.287%
2025-02-18	52.6000	52.6000	49.9300	51.7000	+1.972%	9	75	+434.468%
2025-02-14	52.1700	52.1700	50.7000	50.7000	-10.392%	22	71	+445.010%
2025-02-13	49.0500	59.0000	49.0500	56.5800	+10.378%	14	71	+388.370%
2025-02-12	51.2600	51.2600	51.2600	51.2600	-5.372%	1	67	+439.056%
2025-02-10	54.4500	54.4500	54.1700	54.1700	-2.043%	2	67	+410.098%
2025-02-07	55.0000	55.3000	55.0000	55.3000	-6.112%	6	65	+399.675%
2025-02-06	58.5000	58.9000	58.0000	58.9000	-5.245%	8	66	+369.134%
2025-02-05	58.8900	63.7900	58.8900	62.1600	+9.014%	13	60	+344.530%
2025-02-04	55.5000	57.0200	55.5000	57.0200	+2.296%	3	62	+384.602%
2025-01-31	55.7400	55.7400	55.7400	55.7400	+17.968%	2	60	+395.730%
2025-01-27	48.6500	48.6500	47.2500	47.2500	-17.105%	3	60	+484.804%
2025-01-24	59.5400	60.4500	57.0000	57.0000	-1.724%	16	60	+384.772%
2025-01-23	58.0000	60.5000	58.0000	58.0000	-17.214%	16	56	+376.414%
2025-01-22	72.0000	72.0000	70.0600	70.0600	+35.775%	3	49	+294.405%
2025-01-21	46.5000	52.9500	46.5000	51.6000	+5.846%	63	47	+435.504%
2025-01-17	48.7500	48.7500	48.7500	48.7500	+46.837%	2	34	+466.810%
2024-12-31	33.2000	33.2000	33.2000	33.2000	-3.066%	1	35	+732.289%
2024-12-23	34.2500	34.2500	34.2500	34.2500	-22.912%	1	35	+706.774%
2024-12-17	44.4300	44.4300	44.4300	44.4300	-8.768%	1	34	+521.922%
2024-12-16	48.7000	48.7000	48.7000	48.7000	+8.705%	1	34	+467.392%
2024-12-06	44.8000	44.8000	44.8000	44.8000	-1.126%	2	34	+516.786%
2024-11-25	45.3100	45.3100	45.3100	45.3100	+12.627%	1	35	+509.843%
2024-11-19	40.2300	40.2300	40.2300	40.2300	+4.115%	1	34	+586.851%
2024-11-18	39.5000	39.7500	38.6400	38.6400	+0.233%	31	35	+615.114%
2024-11-15	42.7500	42.7500	38.5500	38.5500	-30.516%	4	16	+616.783%
2024-11-07	53.8000	55.7200	53.8000	55.4800	+8.211%	6	15	+398.053%
2024-11-06	51.2700	51.2700	51.2700	51.2700	+0.137%	1	15	+438.951%
2024-11-01	51.2000	51.2000	51.2000	51.2000	-3.012%	12	14	+439.688%
2024-10-31	52.7900	52.7900	52.7900	52.7900	-14.759%	3	18	+423.432%
2024-10-29	59.7500	61.9300	59.7500	61.9300	+7.405%	4	18	+346.181%
2024-10-21	57.6600	57.6600	57.6600	57.6600	-2.848%	1	17	+379.223%
2024-10-15	62.5700	62.5700	59.3500	59.3500	-10.765%	4	16	+365.577%
2024-10-14	67.1200	67.1200	66.3500	66.5100	+14.851%	5	16	+315.456%
2024-10-10	57.9700	57.9700	57.9100	57.9100	+5.772%	7	16	+377.154%
2024-09-30	54.7500	54.7500	54.7500	54.7500	-1.741%	30	16	+404.694%
2024-09-27	56.4500	56.4500	55.7200	55.7200	+1.309%	8	37	+395.908%
2024-09-26	55.0000	55.0000	55.0000	55.0000	-0.865%	30	37	+402.400%
2024-09-25	55.5400	55.5400	55.4800	55.4800	+6.284%	7	10	+398.053%
2024-09-18	52.9000	52.9000	52.2000	52.2000	-1.509%	3	4	+429.349%
2024-09-17	53.0000	53.0000	53.0000	53.0000	0.000%	1	1	+421.358%

.dark-mode .hrW1KZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrW1KZ{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C165ARM Jan 15 2027 165.00 Call (ARM270115C00165000)option OPRA

ARM20270115C165
ARM Jan 15 2027 165.00 Call (ARM270115C00165000)
option OPRA