ARM270115C00185000
ARM Jan 15 2027 185.00 Call
optionOPRA
EODOct 21, 2026
52.81USD-8.013%(-4.60)3Vol1,117OI
ARM270115C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 52.8100 | 52.8100 | 52.8100 | 52.8100 | -8.013% | 3 | 1,117 | 0.000% |
| 2026-10-16 | 57.4100 | 57.4100 | 57.4100 | 57.4100 | -25.970% | 1 | 1,116 | -8.013% |
| 2026-10-13 | 68.3400 | 79.4000 | 68.3400 | 77.5500 | +0.246% | 4 | 1,116 | -31.902% |
| 2026-10-12 | 79.7500 | 79.7500 | 77.3600 | 77.3600 | -30.867% | 3 | 1,114 | -31.735% |
| 2026-09-30 | 111.8000 | 111.9000 | 111.8000 | 111.9000 | -19.282% | 2 | 1,112 | -52.806% |
| 2026-09-25 | 138.6300 | 138.6300 | 138.6300 | 138.6300 | -8.592% | 2 | 1,112 | -61.906% |
| 2026-09-23 | 147.1600 | 151.6600 | 147.1600 | 151.6600 | +12.716% | 8 | 1,112 | -65.179% |
| 2026-09-21 | 134.5500 | 134.5500 | 134.5500 | 134.5500 | +59.988% | 1 | 1,113 | -60.751% |
| 2026-07-30 | 84.1000 | 84.1000 | 84.1000 | 84.1000 | -8.487% | 21 | 1,113 | -37.206% |
| 2026-07-17 | 91.9000 | 91.9000 | 91.9000 | 91.9000 | -26.185% | 1 | 1,114 | -42.535% |
| 2026-07-15 | 124.0000 | 124.5000 | 122.9800 | 124.5000 | -54.759% | 18 | 1,123 | -57.582% |
| 2026-06-18 | 275.1900 | 275.1900 | 275.1900 | 275.1900 | +14.696% | 15 | 1,123 | -80.810% |
| 2026-06-16 | 239.9300 | 239.9300 | 239.9300 | 239.9300 | +16.189% | 1 | 1,124 | -77.989% |
| 2026-06-05 | 206.5000 | 206.5000 | 206.5000 | 206.5000 | -10.299% | 1 | 1,123 | -74.426% |
| 2026-06-03 | 230.2100 | 230.2100 | 230.2100 | 230.2100 | +21.688% | 1 | 1,124 | -77.060% |
| 2026-05-29 | 189.1800 | 189.1800 | 189.1800 | 189.1800 | +27.781% | 1 | 1,125 | -72.085% |
| 2026-05-27 | 148.0500 | 148.0500 | 148.0500 | 148.0500 | +1.599% | 1 | 1,126 | -64.330% |
| 2026-05-22 | 150.0000 | 150.0000 | 145.7200 | 145.7200 | +10.394% | 11 | 1,127 | -63.759% |
| 2026-05-21 | 129.0000 | 132.0000 | 127.6900 | 132.0000 | +34.694% | 3 | 1,128 | -59.992% |
| 2026-05-20 | 88.2000 | 101.2000 | 88.2000 | 98.0000 | +34.063% | 44 | 1,137 | -46.112% |
| 2026-05-19 | 73.1000 | 73.1000 | 73.1000 | 73.1000 | -1.602% | 3 | 1,134 | -27.756% |
| 2026-05-14 | 64.4000 | 74.3500 | 64.4000 | 74.2900 | +31.837% | 11 | 1,134 | -28.914% |
| 2026-05-12 | 56.3500 | 56.3500 | 56.3500 | 56.3500 | -16.208% | 2 | 1,136 | -6.282% |
| 2026-05-07 | 67.2500 | 67.2500 | 67.2500 | 67.2500 | -18.976% | 2 | 1,138 | -21.472% |
| 2026-05-06 | 75.0000 | 83.0000 | 75.0000 | 83.0000 | +40.678% | 4 | 1,141 | -36.373% |
| 2026-05-05 | 59.0000 | 59.8000 | 59.0000 | 59.0000 | +5.169% | 202 | 1,239 | -10.492% |
| 2026-05-04 | 57.4500 | 57.4500 | 56.1000 | 56.1000 | -10.839% | 7 | 1,243 | -5.865% |
| 2026-04-30 | 57.4600 | 62.9200 | 57.4600 | 62.9200 | +18.717% | 2 | 1,243 | -16.068% |
| 2026-04-29 | 53.5500 | 53.5500 | 53.0000 | 53.0000 | -3.196% | 2 | 1,244 | -0.358% |
| 2026-04-28 | 54.5200 | 55.9000 | 53.0000 | 54.7500 | -18.949% | 25 | 1,244 | -3.543% |
| 2026-04-27 | 70.2000 | 70.2000 | 65.1500 | 67.5500 | -16.191% | 10 | 1,249 | -21.821% |
| 2026-04-24 | 77.0500 | 80.6000 | 74.5600 | 80.6000 | +38.369% | 820 | 1,249 | -34.479% |
| 2026-04-23 | 54.6500 | 61.8000 | 52.9500 | 58.2500 | +18.878% | 209 | 1,588 | -9.339% |
| 2026-04-22 | 36.6300 | 49.0000 | 36.6300 | 49.0000 | +44.118% | 1,038 | 1,665 | +7.776% |
| 2026-04-21 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +0.473% | 1 | 2,400 | +55.324% |
| 2026-04-20 | 28.3000 | 33.8400 | 28.3000 | 33.8400 | +20.213% | 246 | 2,400 | +56.058% |
| 2026-04-17 | 27.5000 | 28.1500 | 27.5000 | 28.1500 | +5.037% | 10 | 2,439 | +87.602% |
| 2026-04-16 | 26.8500 | 26.8500 | 26.8000 | 26.8000 | +13.946% | 2 | 2,439 | +97.052% |
| 2026-04-15 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | -7.765% | 4 | 2,439 | +124.532% |
| 2026-04-14 | 25.4200 | 25.6000 | 25.4200 | 25.5000 | +5.372% | 4 | 2,439 | +107.098% |
| 2026-04-13 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +23.785% | 2 | 2,439 | +118.223% |
| 2026-04-08 | 19.5700 | 19.5700 | 19.5500 | 19.5500 | +14.596% | 5 | 2,437 | +170.128% |
| 2026-04-07 | 17.3500 | 17.3500 | 17.0600 | 17.0600 | -16.373% | 2 | 2,442 | +209.555% |
| 2026-04-06 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +2.771% | 1 | 2,443 | +158.873% |
| 2026-04-02 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -13.015% | 1 | 2,445 | +166.045% |
| 2026-04-01 | 22.3000 | 22.8200 | 22.3000 | 22.8200 | +11.046% | 68 | 2,445 | +131.420% |
| 2026-03-31 | 20.0000 | 20.6000 | 20.0000 | 20.5500 | +30.311% | 6 | 2,475 | +156.983% |
| 2026-03-30 | 18.0500 | 18.0500 | 15.7700 | 15.7700 | -15.215% | 3 | 2,475 | +234.876% |
| 2026-03-27 | 21.7700 | 21.7700 | 18.6000 | 18.6000 | -22.078% | 9 | 2,475 | +183.925% |
| 2026-03-26 | 26.1000 | 27.5000 | 23.8700 | 23.8700 | -4.711% | 33 | 2,470 | +121.240% |
| 2026-03-25 | 22.4800 | 26.2600 | 22.4800 | 25.0500 | +69.831% | 9 | 2,478 | +110.818% |
| 2026-03-23 | 13.7500 | 14.7500 | 13.7500 | 14.7500 | +5.207% | 2,176 | 2,476 | +258.034% |
| 2026-03-20 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +34.808% | 1 | 341 | +276.676% |
| 2026-03-17 | 10.2000 | 10.4000 | 10.2000 | 10.4000 | +30.000% | 11 | 340 | +407.788% |
| 2026-03-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.844% | 2 | 330 | +560.125% |
| 2026-03-13 | 7.5500 | 7.5500 | 7.3500 | 7.3500 | -5.890% | 3 | 328 | +618.503% |
| 2026-03-09 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -1.014% | 1 | 329 | +576.184% |
| 2026-03-06 | 8.3000 | 8.3000 | 7.8900 | 7.8900 | -21.100% | 2 | 329 | +569.328% |
| 2026-02-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.894% | 1 | 329 | +428.100% |
| 2026-02-20 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 5 | 329 | +349.447% |
| 2026-02-11 | 11.6500 | 11.7500 | 11.6500 | 11.7500 | +80.769% | 25 | 334 | +349.447% |
| 2026-02-03 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -27.778% | 5 | 330 | +712.462% |
| 2026-01-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +32.353% | 1 | 327 | +486.778% |
| 2026-01-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.293% | 3 | 328 | +676.618% |
| 2026-01-15 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +4.923% | 2 | 328 | +674.340% |
| 2026-01-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.813% | 1 | 328 | +712.462% |
| 2026-01-13 | 7.9000 | 7.9000 | 6.6200 | 6.6200 | -18.272% | 4 | 327 | +697.734% |
| 2026-01-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -21.206% | 2 | 326 | +551.975% |
| 2026-01-05 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +47.278% | 1 | 325 | +413.716% |
| 2025-12-29 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -8.158% | 1 | 325 | +656.590% |
| 2025-12-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -25.490% | 1 | 325 | +594.868% |
| 2025-12-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -21.357% | 1 | 325 | +417.745% |
| 2025-12-15 | 13.1300 | 13.1300 | 12.9700 | 12.9700 | -50.871% | 17 | 326 | +307.170% |
| 2025-11-07 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -18.342% | 1 | 310 | +100.038% |
| 2025-11-06 | 32.3300 | 32.3300 | 32.3300 | 32.3300 | -4.912% | 1 | 309 | +63.347% |
| 2025-11-05 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -17.874% | 1 | 309 | +55.324% |
| 2025-10-31 | 41.5000 | 41.5000 | 41.4000 | 41.4000 | +8.519% | 3 | 309 | +27.560% |
| 2025-10-30 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | -11.279% | 3 | 306 | +38.427% |
| 2025-10-28 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +23.280% | 3 | 306 | +22.814% |
| 2025-10-22 | 34.8800 | 34.8800 | 34.8800 | 34.8800 | -16.754% | 1 | 306 | +51.405% |
| 2025-10-16 | 43.3900 | 43.3900 | 40.0000 | 41.9000 | +1.872% | 8 | 306 | +26.038% |
| 2025-10-13 | 32.7800 | 42.5800 | 32.7800 | 41.1300 | +29.625% | 8 | 305 | +28.398% |
| 2025-10-10 | 33.3000 | 33.3000 | 31.7300 | 31.7300 | -21.538% | 4 | 299 | +66.436% |
| 2025-10-09 | 39.4600 | 40.4400 | 39.0000 | 40.4400 | +29.201% | 8 | 301 | +30.589% |
| 2025-10-06 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +23.569% | 1 | 302 | +68.722% |
| 2025-10-01 | 20.0500 | 25.4500 | 20.0500 | 25.3300 | +16.460% | 8 | 301 | +108.488% |
| 2025-09-22 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -10.567% | 1 | 304 | +142.805% |
| 2025-09-10 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | +55.698% | 1 | 305 | +117.146% |
| 2025-09-02 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -1.451% | 1 | 304 | +238.092% |
| 2025-08-20 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -13.151% | 1 | 304 | +233.186% |
| 2025-08-19 | 19.9000 | 20.1300 | 18.2500 | 18.2500 | -19.533% | 188 | 305 | +189.370% |
| 2025-07-31 | 25.0000 | 25.0000 | 22.6800 | 22.6800 | -37.313% | 2 | 174 | +132.848% |
| 2025-07-30 | 36.1800 | 36.1800 | 36.1800 | 36.1800 | +1.259% | 1 | 174 | +45.965% |
| 2025-07-28 | 35.7300 | 35.7300 | 35.7300 | 35.7300 | -2.377% | 1 | 175 | +47.803% |
| 2025-07-21 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +10.741% | 1 | 175 | +44.290% |
| 2025-07-17 | 33.6000 | 33.6000 | 33.0000 | 33.0500 | +8.646% | 11 | 175 | +59.788% |
| 2025-07-16 | 30.4200 | 30.4200 | 30.4200 | 30.4200 | +9.424% | 2 | 185 | +73.603% |
| 2025-07-15 | 28.2000 | 28.2000 | 27.8000 | 27.8000 | -5.763% | 3 | 185 | +89.964% |
| 2025-07-08 | 29.3000 | 29.5000 | 29.3000 | 29.5000 | +1.724% | 46 | 184 | +79.017% |
| 2025-07-07 | 30.4500 | 30.4500 | 29.0000 | 29.0000 | -26.657% | 7 | 202 | +82.103% |
| 2025-06-30 | 39.5400 | 39.5400 | 39.5400 | 39.5400 | +4.053% | 1 | 208 | +33.561% |
| 2025-06-25 | 39.5000 | 39.5000 | 38.0000 | 38.0000 | -1.554% | 2 | 209 | +38.974% |
| 2025-06-24 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +47.048% | 1 | 208 | +36.813% |
| 2025-05-21 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -0.943% | 1 | 208 | +101.181% |
| 2025-05-14 | 25.5000 | 26.5000 | 25.5000 | 26.5000 | +49.296% | 2 | 208 | +99.283% |
| 2025-04-25 | 17.0500 | 17.7500 | 17.0500 | 17.7500 | +42.000% | 284 | 208 | +197.521% |
| 2025-04-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -16.944% | 4 | 117 | +322.480% |
| 2025-04-14 | 15.1000 | 15.2500 | 15.0500 | 15.0500 | +25.941% | 84 | 117 | +250.897% |
| 2025-04-08 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +20.707% | 1 | 160 | +341.925% |
| 2025-04-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -13.838% | 1 | 160 | +433.434% |
| 2025-04-04 | 10.6500 | 11.4900 | 9.8000 | 11.4900 | -29.292% | 16 | 159 | +359.617% |
| 2025-03-31 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -33.402% | 1 | 159 | +224.985% |
| 2025-03-24 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +11.162% | 4 | 160 | +116.434% |
| 2025-03-14 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +9.586% | 6 | 160 | +140.592% |
| 2025-03-11 | 21.1000 | 21.1000 | 20.0300 | 20.0300 | -7.269% | 2 | 160 | +163.655% |
| 2025-03-10 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -9.244% | 6 | 161 | +144.491% |
| 2025-03-07 | 23.7300 | 23.8000 | 23.7300 | 23.8000 | +3.478% | 102 | 160 | +121.891% |
| 2025-03-03 | 25.0000 | 25.0000 | 23.0000 | 23.0000 | -26.400% | 5 | 109 | +129.609% |
| 2025-02-27 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -4.346% | 7 | 113 | +68.992% |
| 2025-02-25 | 32.6700 | 32.6700 | 32.6700 | 32.6700 | -10.713% | 1 | 114 | +61.647% |
| 2025-02-24 | 36.5900 | 36.5900 | 36.5900 | 36.5900 | -3.201% | 1 | 114 | +44.329% |
| 2025-02-21 | 38.4900 | 38.4900 | 37.8000 | 37.8000 | -14.091% | 4 | 114 | +39.709% |
| 2025-02-12 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -4.244% | 1 | 114 | +20.023% |
| 2025-02-11 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | -3.870% | 1 | 114 | +14.929% |
| 2025-02-10 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | -2.648% | 1 | 113 | +10.481% |
| 2025-02-07 | 50.0500 | 50.0500 | 49.1000 | 49.1000 | -0.808% | 178 | 112 | +7.556% |
| 2025-02-06 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -9.058% | 1 | 28 | +6.687% |
| 2025-02-05 | 54.4300 | 54.4300 | 54.4300 | 54.4300 | +16.179% | 18 | 29 | -2.976% |
| 2025-02-03 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | -5.563% | 1 | 47 | +12.721% |
| 2025-01-31 | 48.7800 | 49.6100 | 48.7800 | 49.6100 | +27.894% | 4 | 48 | +6.450% |
| 2025-01-27 | 42.2500 | 42.2500 | 38.7900 | 38.7900 | -23.941% | 5 | 48 | +36.143% |
| 2025-01-24 | 53.1000 | 53.1000 | 51.0000 | 51.0000 | -4.673% | 46 | 47 | +3.549% |
| 2025-01-23 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | -13.500% | 1 | 26 | -1.290% |
| 2025-01-22 | 58.0000 | 63.2100 | 58.0000 | 61.8500 | +72.524% | 8 | 25 | -14.616% |
| 2025-01-13 | 35.7500 | 35.8500 | 35.7500 | 35.8500 | -6.883% | 2 | 20 | +47.308% |
| 2025-01-10 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +27.949% | 6 | 20 | +37.169% |
| 2024-12-23 | 30.0900 | 30.0900 | 30.0900 | 30.0900 | -15.950% | 1 | 20 | +75.507% |
| 2024-12-20 | 35.0000 | 35.8000 | 35.0000 | 35.8000 | -1.675% | 11 | 20 | +47.514% |
| 2024-12-19 | 36.4100 | 36.4100 | 36.4100 | 36.4100 | -5.478% | 1 | 10 | +45.043% |
| 2024-12-17 | 38.5200 | 38.5200 | 38.5200 | 38.5200 | -10.189% | 3 | 9 | +37.098% |
| 2024-12-16 | 42.8900 | 42.8900 | 42.8900 | 42.8900 | -3.942% | 4 | 4 | +23.129% |
| 2024-12-12 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | +31.131% | 1 | 4 | +18.275% |
| 2024-11-15 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -11.558% | 2 | 4 | +55.095% |
| 2024-11-14 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -2.135% | 1 | 4 | +37.169% |
| 2024-11-13 | 39.3400 | 39.3400 | 39.3400 | 39.3400 | -7.435% | 1 | 4 | +34.240% |
| 2024-11-12 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +1.821% | 1 | 4 | +24.259% |
| 2024-11-11 | 41.7400 | 41.7400 | 41.7400 | 41.7400 | -17.347% | 1 | 4 | +26.521% |
| 2024-11-07 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +13.381% | 1 | 4 | +4.574% |
| 2024-11-06 | 44.5400 | 44.5400 | 44.5400 | 44.5400 | +0.157% | 1 | 4 | +18.568% |
| 2024-11-04 | 44.4700 | 44.4700 | 44.4700 | 44.4700 | -6.869% | 1 | 3 | +18.754% |
| 2024-10-23 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | -12.305% | 1 | 3 | +10.597% |
| 2024-10-15 | 54.4500 | 54.4500 | 54.4500 | 54.4500 | +13.438% | 1 | 3 | -3.012% |
| 2024-09-18 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -3.030% | 1 | 2 | +10.021% |
| 2024-09-17 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 0.000% | 1 | 1 | +6.687% |