Dark

ARM20270115C175
ARM Jan 15 2027 175.00 Call (ARM270115C00175000)
option OPRA

Inactive

Aug 13, 2026

124.88+3.045%(+3.69)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	124.8800	124.8800	124.8800	124.8800	+3.045%	50	489	0.000%
2026-08-07	121.1900	121.1900	121.1900	121.1900	+3.404%	2	489	+3.045%
2026-08-04	117.3400	117.3400	117.2000	117.2000	+42.805%	3	491	+6.553%
2026-07-30	86.2000	86.2000	82.0700	82.0700	-4.957%	15	492	+52.163%
2026-07-29	86.3500	86.3500	86.3500	86.3500	-22.895%	1	479	+44.621%
2026-07-24	118.7200	118.7200	111.9900	111.9900	-16.037%	2	480	+11.510%
2026-07-22	133.3800	133.3800	133.3800	133.3800	+0.195%	3	479	-6.373%
2026-07-14	133.1200	133.1200	133.1200	133.1200	-25.958%	1	479	-6.190%
2026-07-09	179.7900	179.7900	179.7900	179.7900	+21.644%	1	479	-30.541%
2026-07-07	147.8000	147.8000	147.8000	147.8000	-7.509%	1	479	-15.507%
2026-07-02	159.8000	159.8000	159.8000	159.8000	-17.714%	1	478	-21.852%
2026-06-24	200.1500	200.1500	194.2000	194.2000	+23.553%	3	478	-35.695%
2026-06-10	157.1800	157.1800	157.1800	157.1800	+4.822%	1	478	-20.550%
2026-06-09	149.9500	149.9500	149.9500	149.9500	-20.146%	1	478	-16.719%
2026-06-05	187.7800	187.7800	187.7800	187.7800	-20.124%	1	478	-33.497%
2026-06-04	235.0900	235.0900	235.0900	235.0900	-5.358%	1	478	-46.880%
2026-06-03	221.1500	248.4000	221.1500	248.4000	-2.866%	2	478	-49.726%
2026-06-02	255.7300	255.7300	255.7300	255.7300	+31.197%	1	479	-51.167%
2026-05-29	189.0500	194.9200	189.0500	194.9200	+4.235%	21	479	-35.933%
2026-05-28	187.0000	187.0000	187.0000	187.0000	+18.167%	1	479	-33.219%
2026-05-26	156.3000	158.2500	156.3000	158.2500	+1.703%	3	480	-21.087%
2026-05-22	156.5000	156.5000	155.6000	155.6000	+43.410%	13	481	-19.743%
2026-05-20	102.5000	108.5000	102.5000	108.5000	+36.960%	3	481	+15.097%
2026-05-19	79.2200	79.2200	79.2200	79.2200	+20.854%	1	482	+57.637%
2026-05-18	65.5500	65.5500	65.5500	65.5500	-1.057%	1	482	+90.511%
2026-05-15	66.2500	66.2500	66.2500	66.2500	-2.902%	100	482	+88.498%
2026-05-11	65.0000	68.2300	65.0000	68.2300	-1.116%	3	512	+83.028%
2026-05-08	69.0000	69.0000	69.0000	69.0000	+3.448%	1	512	+80.986%
2026-05-07	72.2900	72.2900	66.7000	66.7000	-26.298%	28	512	+87.226%
2026-05-06	82.8200	90.5000	80.0000	90.5000	+37.121%	18	520	+37.989%
2026-05-05	66.0000	66.0000	66.0000	66.0000	+6.452%	1	522	+89.212%
2026-05-04	61.8500	62.0000	61.8500	62.0000	-8.957%	25	522	+101.419%
2026-05-01	69.6100	69.6100	67.7000	68.1000	-0.366%	52	521	+83.377%
2026-04-30	65.0000	68.3500	64.5000	68.3500	+15.261%	22	521	+82.707%
2026-04-29	59.3000	59.3000	59.3000	59.3000	+0.508%	35	522	+110.590%
2026-04-28	59.8900	62.1500	56.6900	59.0000	-17.690%	11	557	+111.661%
2026-04-27	79.7500	79.7500	68.6700	71.6800	-10.232%	6	557	+74.219%
2026-04-24	76.4000	82.8500	76.4000	79.8500	+28.542%	3	559	+56.393%
2026-04-23	61.5300	62.1200	61.5300	62.1200	+16.112%	3	560	+101.030%
2026-04-22	47.0000	53.5000	47.0000	53.5000	+41.161%	24	563	+133.421%
2026-04-21	39.4200	39.5200	37.5000	37.9000	-2.821%	20	581	+229.499%
2026-04-20	31.5000	39.0000	31.5000	39.0000	+18.613%	17	581	+220.205%
2026-04-17	31.0000	32.8800	31.0000	32.8800	+9.055%	2	580	+279.805%
2026-04-16	30.0000	30.4000	30.0000	30.1500	+12.500%	24	580	+314.196%
2026-04-15	26.8000	26.8000	26.8000	26.8000	-7.554%	1	566	+365.970%
2026-04-14	28.9900	28.9900	28.9900	28.9900	+18.860%	1	567	+330.769%
2026-04-13	24.3900	24.3900	24.3900	24.3900	-6.192%	1	568	+412.013%
2026-04-10	26.0000	26.0000	26.0000	26.0000	+18.182%	1	568	+380.308%
2026-04-08	23.0000	23.0000	22.0000	22.0000	+8.749%	243	567	+467.636%
2026-04-07	20.2300	20.2300	20.2300	20.2300	-10.368%	1	658	+517.301%
2026-04-02	22.9800	22.9800	22.5700	22.5700	-14.862%	3	659	+453.301%
2026-04-01	26.9300	26.9500	25.7000	26.5100	+14.415%	10	659	+371.068%
2026-03-31	23.1700	23.1700	23.1700	23.1700	+31.349%	2	661	+438.973%
2026-03-30	17.6400	17.6400	17.6400	17.6400	-39.589%	1	659	+607.937%
2026-03-25	23.1500	29.2000	23.1500	29.2000	+71.362%	11	659	+327.671%
2026-03-24	17.0400	17.0400	17.0400	17.0400	+1.368%	1	661	+632.864%
2026-03-23	15.6400	16.8100	15.6400	16.8100	+14.121%	15	660	+642.891%
2026-03-20	16.2800	16.4000	14.7300	14.7300	+40.688%	261	653	+747.794%
2026-03-16	10.4000	10.8500	10.4000	10.4700	+0.867%	8	407	+1,092.741%
2026-03-11	10.3800	10.3800	10.3800	10.3800	+12.338%	15	402	+1,103.083%
2026-03-09	8.2500	9.2400	8.2500	9.2400	-27.813%	3	399	+1,251.515%
2026-02-27	13.0000	13.0000	12.8000	12.8000	-9.541%	3	401	+875.625%
2026-02-24	13.7800	14.1500	13.6900	14.1500	+7.197%	15	398	+782.544%
2026-02-20	13.2000	13.2000	13.2000	13.2000	+6.624%	1	405	+846.061%
2026-02-19	12.3800	12.3800	12.3800	12.3800	-1.746%	1	404	+908.724%
2026-02-17	13.2000	13.2000	12.6000	12.6000	+4.132%	3	403	+891.111%
2026-02-12	12.6400	12.6400	12.1000	12.1000	-10.370%	2	402	+932.066%
2026-02-11	13.5000	13.5000	13.5000	13.5000	-6.120%	2	404	+825.037%
2026-02-10	14.3800	14.3800	14.3800	14.3800	+19.833%	7	406	+768.428%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+6.667%	2	413	+940.667%
2026-02-06	10.8700	11.2500	10.4200	11.2500	+16.460%	12	415	+1,010.044%
2026-02-05	7.8000	9.6600	7.8000	9.6600	+16.386%	3	424	+1,192.754%
2026-02-02	9.6000	9.6000	8.0500	8.3000	+4.403%	5	423	+1,404.578%
2026-01-29	8.2500	8.2500	7.9300	7.9500	-9.143%	251	422	+1,470.818%
2026-01-28	9.8000	9.8000	8.7500	8.7500	-17.375%	27	510	+1,327.200%
2026-01-26	10.5900	10.5900	10.5900	10.5900	-7.105%	2	508	+1,079.226%
2026-01-23	11.2600	11.4000	11.2600	11.4000	-7.543%	3	508	+995.439%
2026-01-22	12.4900	12.8100	12.3300	12.3300	+15.666%	14	509	+912.814%
2026-01-21	9.2000	11.0100	9.2000	10.6600	+38.442%	105	503	+1,071.482%
2026-01-20	8.1700	8.5500	7.7000	7.7000	+0.654%	160	484	+1,521.818%
2026-01-16	7.6700	7.6700	7.6500	7.6500	-2.548%	4	480	+1,532.418%
2026-01-15	8.4500	8.4500	7.8500	7.8500	+10.408%	8	480	+1,490.828%
2026-01-14	7.3500	7.5000	7.1000	7.1100	-10.678%	261	480	+1,656.399%
2026-01-13	7.9000	7.9600	7.9000	7.9600	-6.353%	5	300	+1,468.844%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-6.593%	52	302	+1,369.176%
2026-01-09	9.1500	9.1500	9.1000	9.1000	-13.085%	3	250	+1,272.308%
2026-01-06	10.4700	10.4700	10.4700	10.4700	-14.180%	1	248	+1,092.741%
2026-01-05	12.2000	12.2000	12.2000	12.2000	+18.447%	1	249	+923.607%
2026-01-02	10.3000	10.3000	10.3000	10.3000	+21.176%	1	249	+1,112.427%
2025-12-31	8.9000	8.9000	8.5000	8.5000	+6.250%	33	235	+1,369.176%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-9.091%	2	235	+1,461.000%
2025-12-29	8.7500	8.8000	8.7500	8.8000	-0.565%	11	235	+1,319.091%
2025-12-26	8.8500	8.8500	8.8500	8.8500	-12.463%	40	235	+1,311.073%
2025-12-22	10.1100	10.1100	10.1100	10.1100	-3.714%	2	235	+1,135.213%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-0.190%	1	235	+1,089.333%
2025-12-17	13.2000	13.2000	10.5200	10.5200	-17.425%	29	235	+1,087.072%
2025-12-16	12.7400	12.7400	12.7400	12.7400	-13.802%	3	215	+880.220%
2025-12-15	14.7800	14.7800	14.7800	14.7800	-24.010%	1	212	+744.926%
2025-12-12	19.4500	19.4500	19.4500	19.4500	-14.128%	1	212	+542.057%
2025-12-05	22.7300	22.7300	22.6500	22.6500	+8.894%	4	211	+451.347%
2025-11-21	20.8000	20.8000	20.8000	20.8000	-21.182%	1	211	+500.385%
2025-11-20	26.3900	26.3900	26.3900	26.3900	+15.746%	1	212	+373.210%
2025-11-19	22.8000	22.8000	22.8000	22.8000	-5.000%	1	212	+447.719%
2025-11-18	23.8600	24.0000	23.8600	24.0000	-3.421%	5	212	+420.333%
2025-11-14	25.8000	26.0500	24.8500	24.8500	-2.549%	5	217	+402.535%
2025-11-13	25.5000	26.2700	25.0000	25.5000	-11.212%	5	218	+389.725%
2025-11-12	28.7200	28.7200	28.7200	28.7200	-13.676%	1	218	+334.819%
2025-11-10	33.2700	33.2700	33.2700	33.2700	+18.821%	2	217	+275.353%
2025-11-07	29.5000	29.5000	28.0000	28.0000	-17.037%	4	216	+346.000%
2025-11-06	33.7500	33.7500	33.7500	33.7500	-10.000%	1	216	+270.015%
2025-11-05	36.6200	37.5000	36.6200	37.5000	-0.531%	4	217	+233.013%
2025-11-04	37.7000	37.7000	37.7000	37.7000	-15.281%	1	215	+231.247%
2025-11-03	44.5000	44.5000	44.5000	44.5000	-0.425%	2	216	+180.629%
2025-10-31	42.2000	44.6900	42.2000	44.6900	+7.350%	7	216	+179.436%
2025-10-30	42.7000	42.7000	41.6100	41.6300	-8.586%	4	214	+199.976%
2025-10-29	45.5400	45.5400	45.5400	45.5400	-1.000%	2	212	+174.220%
2025-10-28	50.8500	50.8500	46.0000	46.0000	-6.371%	31	210	+171.478%
2025-10-27	49.4700	49.5000	49.1300	49.1300	+16.976%	56	190	+154.183%
2025-10-21	42.0000	42.0000	42.0000	42.0000	-6.687%	3	190	+197.333%
2025-10-20	45.0100	45.0100	45.0100	45.0100	-1.294%	2	193	+177.449%
2025-10-16	46.9500	47.4000	44.2500	45.6000	+1.559%	7	191	+173.860%
2025-10-15	44.5500	44.9000	44.5500	44.9000	+4.419%	4	191	+178.129%
2025-10-14	45.3000	51.0000	43.0000	43.0000	-6.522%	54	193	+190.419%
2025-10-13	37.2900	46.0000	37.2900	46.0000	+10.577%	3	193	+171.478%
2025-10-10	41.6000	41.6000	41.6000	41.6000	-3.592%	1	193	+200.192%
2025-10-09	40.5500	43.1500	40.5500	43.1500	+23.852%	2	193	+189.409%
2025-10-06	34.8400	34.8400	34.8400	34.8400	+15.671%	1	195	+258.439%
2025-10-03	30.1200	30.1200	30.1200	30.1200	+3.151%	1	194	+314.608%
2025-10-01	25.0000	29.2000	23.6500	29.2000	+35.814%	46	194	+327.671%
2025-09-26	21.5000	21.5000	21.5000	21.5000	-4.402%	3	192	+480.837%
2025-09-25	22.4900	22.4900	22.4900	22.4900	-9.315%	10	189	+455.269%
2025-09-22	24.8000	24.8000	24.8000	24.8000	+1.307%	2	184	+403.548%
2025-09-19	24.4800	24.4800	24.4800	24.4800	-7.518%	6	186	+410.131%
2025-09-18	26.4700	26.4700	26.4700	26.4700	-11.767%	1	192	+371.779%
2025-09-11	30.8000	30.8000	30.0000	30.0000	+10.375%	2	192	+316.267%
2025-09-10	27.1800	27.1800	27.1800	27.1800	+41.563%	1	191	+359.455%
2025-09-05	19.2000	19.2000	19.2000	19.2000	+1.053%	1	190	+550.417%
2025-09-04	19.0000	19.0000	19.0000	19.0000	+6.742%	2	190	+557.263%
2025-09-02	17.8500	17.8500	17.8000	17.8000	-22.944%	25	188	+601.573%
2025-08-28	23.1000	23.1000	23.1000	23.1000	+10.000%	1	188	+440.606%
2025-08-22	21.0000	21.0000	21.0000	21.0000	+21.107%	1	188	+494.667%
2025-08-20	19.1500	19.1500	17.3400	17.3400	-3.667%	5	187	+620.185%
2025-08-19	18.0000	18.0000	18.0000	18.0000	-23.404%	2	186	+593.778%
2025-08-18	22.6500	23.5000	22.6500	23.5000	+4.305%	3	184	+431.404%
2025-08-15	22.5300	22.5300	22.5300	22.5300	-6.125%	2	183	+454.283%
2025-08-01	24.0000	24.0000	24.0000	24.0000	-7.514%	3	182	+420.333%
2025-07-31	25.9500	25.9500	25.9500	25.9500	-34.635%	2	179	+381.233%
2025-07-30	39.7000	39.7000	39.7000	39.7000	+4.474%	1	179	+214.559%
2025-07-29	38.0000	38.0000	38.0000	38.0000	-5.071%	1	178	+228.632%
2025-07-28	40.0300	40.0300	40.0300	40.0300	+14.404%	1	177	+211.966%
2025-07-22	34.9900	34.9900	34.9900	34.9900	+6.030%	1	176	+256.902%
2025-07-16	33.0000	33.0000	33.0000	33.0000	+6.452%	3	176	+278.424%
2025-07-15	31.0000	31.0000	31.0000	31.0000	+12.116%	1	174	+302.839%
2025-07-14	27.6500	27.6500	27.6500	27.6500	-12.083%	1	173	+351.646%
2025-07-10	31.4500	31.4500	31.4500	31.4500	-1.872%	10	174	+297.075%
2025-07-08	32.0500	32.0500	32.0500	32.0500	-29.560%	1	174	+289.641%
2025-06-27	43.5500	45.5000	43.5500	45.5000	+10.840%	4	174	+174.462%
2025-06-24	41.0500	41.0500	41.0500	41.0500	+31.108%	2	175	+204.214%
2025-06-09	31.3100	31.3100	31.3100	31.3100	+20.888%	4	175	+298.850%
2025-06-04	25.9000	25.9000	25.9000	25.9000	-15.635%	1	170	+382.162%
2025-05-28	30.7000	30.7000	30.7000	30.7000	+6.412%	2	170	+306.775%
2025-05-27	28.8500	28.8500	28.8500	28.8500	+16.802%	8	168	+332.860%
2025-05-23	24.7000	24.7000	24.7000	24.7000	-6.084%	2	168	+405.587%
2025-05-20	26.3000	26.3000	26.3000	26.3000	+25.238%	1	168	+374.829%
2025-05-08	21.0000	21.0000	21.0000	21.0000	+16.667%	3	169	+494.667%
2025-04-28	18.0000	18.0000	18.0000	18.0000	-5.013%	1	169	+593.778%
2025-04-25	18.9500	18.9500	18.9500	18.9500	+30.690%	8	168	+558.997%
2025-04-10	14.5000	14.5000	14.5000	14.5000	-14.706%	1	164	+761.241%
2025-04-09	17.0000	17.0000	17.0000	17.0000	+25.926%	1	165	+634.588%
2025-04-08	13.2500	13.5000	13.2500	13.5000	+23.853%	2	165	+825.037%
2025-04-07	10.9000	10.9000	10.9000	10.9000	-2.242%	1	164	+1,045.688%
2025-04-04	11.2000	11.2000	11.1500	11.1500	-27.597%	4	165	+1,020.000%
2025-04-03	15.7800	15.7800	15.4000	15.4000	-13.483%	2	166	+710.909%
2025-03-31	17.2500	17.8000	17.2500	17.8000	-8.153%	6	165	+601.573%
2025-03-28	19.3800	19.3800	19.3800	19.3800	-5.140%	2	169	+544.376%
2025-03-27	20.4300	20.4300	20.4300	20.4300	-4.755%	1	170	+511.258%
2025-03-26	21.4500	21.4500	21.4500	21.4500	-14.371%	1	170	+482.191%
2025-03-17	25.0500	25.0500	25.0500	25.0500	+19.570%	1	169	+398.523%
2025-03-13	21.5000	21.5000	20.9500	20.9500	-4.773%	8	167	+496.086%
2025-03-11	22.0000	22.0000	22.0000	22.0000	-8.333%	1	167	+467.636%
2025-03-10	24.0000	24.0000	24.0000	24.0000	-9.944%	1	168	+420.333%
2025-03-07	26.6500	26.6500	26.6500	26.6500	+6.175%	8	168	+368.593%
2025-03-06	25.1000	25.1000	25.1000	25.1000	-7.721%	1	169	+397.530%
2025-03-04	25.6700	27.2000	25.6700	27.2000	-12.258%	6	169	+359.118%
2025-03-03	31.0000	31.0000	31.0000	31.0000	-13.019%	1	163	+302.839%
2025-02-26	35.6400	35.6400	35.6400	35.6400	+2.120%	1	163	+250.393%
2025-02-25	34.4000	34.9000	34.4000	34.9000	-5.752%	10	163	+257.822%
2025-02-24	37.0400	37.0400	37.0300	37.0300	-5.367%	3	163	+237.240%
2025-02-21	43.0000	43.0000	39.1300	39.1300	-7.929%	6	165	+219.141%
2025-02-20	44.7000	44.7000	42.5000	42.5000	-4.516%	4	164	+193.835%
2025-02-19	46.6100	46.6100	44.5100	44.5100	-8.978%	2	160	+180.566%
2025-02-14	48.9000	48.9000	48.9000	48.9000	-7.910%	2	160	+155.378%
2025-02-13	51.4900	53.1000	51.4900	53.1000	+9.938%	9	151	+135.179%
2025-02-12	48.3000	48.3000	48.3000	48.3000	-1.227%	1	151	+158.551%
2025-02-11	51.0000	51.0000	48.9000	48.9000	-3.455%	30	152	+155.378%
2025-02-10	50.6500	50.6500	50.6500	50.6500	-2.088%	1	122	+146.555%
2025-02-07	53.4000	53.4000	51.6900	51.7300	-8.003%	14	121	+141.407%
2025-02-06	55.2500	57.3000	54.6300	56.2300	-2.834%	76	122	+122.088%
2025-02-05	59.2700	59.3300	57.8700	57.8700	+14.730%	8	58	+115.794%
2025-01-31	50.4400	50.4400	50.4400	50.4400	+11.470%	2	51	+147.581%
2025-01-30	45.2500	45.2500	45.2500	45.2500	+3.429%	1	50	+175.978%
2025-01-28	43.7500	43.7500	43.7500	43.7500	+4.841%	20	50	+185.440%
2025-01-27	45.5000	45.5000	41.7300	41.7300	-26.789%	17	50	+199.257%
2025-01-23	59.1000	60.5000	57.0000	57.0000	-13.962%	6	49	+119.088%
2025-01-22	60.7500	66.9000	60.7500	66.2500	+46.896%	47	48	+88.498%
2025-01-16	44.9500	45.1000	44.9500	45.1000	+14.177%	3	15	+176.896%
2025-01-14	41.0500	41.2000	39.5000	39.5000	+15.497%	3	12	+216.152%
2024-12-23	34.2000	34.2000	34.2000	34.2000	-22.326%	1	10	+265.146%
2024-12-17	44.0100	44.0300	44.0100	44.0300	-14.188%	2	9	+183.625%
2024-12-13	51.3100	51.3100	51.3100	51.3100	+8.662%	2	9	+143.383%
2024-12-12	47.2200	47.2200	47.2200	47.2200	+12.563%	1	9	+164.464%
2024-12-03	41.9500	41.9500	41.9500	41.9500	-4.333%	1	9	+197.688%
2024-11-25	43.8500	43.8500	43.8500	43.8500	+8.540%	1	8	+184.789%
2024-11-22	39.7000	40.4000	39.7000	40.4000	+11.479%	4	8	+209.109%
2024-11-15	36.2400	36.2400	36.2400	36.2400	-15.524%	2	6	+244.592%
2024-11-13	42.9000	42.9000	42.9000	42.9000	-2.589%	1	7	+191.096%
2024-11-11	46.7000	46.7000	44.0400	44.0400	-18.490%	3	8	+183.560%
2024-11-07	54.0300	54.0300	54.0300	54.0300	-3.518%	1	8	+131.131%
2024-10-22	56.0000	56.0000	56.0000	56.0000	-2.879%	4	7	+123.000%
2024-10-18	57.6600	57.6600	57.6600	57.6600	-3.011%	4	4	+116.580%
2024-10-17	59.4500	59.4500	59.4500	59.4500	+5.689%	1	2	+110.059%
2024-10-15	56.2500	56.2500	56.2500	56.2500	+10.294%	1	3	+122.009%
2024-09-30	51.0000	51.0000	51.0000	51.0000	-7.188%	1	2	+144.863%
2024-09-26	54.9500	54.9500	54.9500	54.9500	0.000%	1	1	+127.261%

.dark-mode .N6nTMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6nTMJ{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C175ARM Jan 15 2027 175.00 Call (ARM270115C00175000)option OPRA

ARM20270115C175
ARM Jan 15 2027 175.00 Call (ARM270115C00175000)
option OPRA