Dark

ARM20270115C185
ARM Jan 15 2027 185.00 Call (ARM270115C00185000)
option OPRA

Inactive

Jun 18, 2026

275.19+14.696%(+35.26)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	275.1900	275.1900	275.1900	275.1900	+14.696%	15	1,123	0.000%
2026-06-16	239.9300	239.9300	239.9300	239.9300	+16.189%	1	1,123	+14.696%
2026-06-05	206.5000	206.5000	206.5000	206.5000	-10.299%	1	1,124	+33.264%
2026-06-03	230.2100	230.2100	230.2100	230.2100	+21.688%	1	1,123	+19.539%
2026-05-29	189.1800	189.1800	189.1800	189.1800	+27.781%	1	1,124	+45.465%
2026-05-27	148.0500	148.0500	148.0500	148.0500	+1.599%	1	1,125	+85.876%
2026-05-22	150.0000	150.0000	145.7200	145.7200	+10.394%	11	1,127	+88.848%
2026-05-21	129.0000	132.0000	127.6900	132.0000	+34.694%	3	1,128	+108.477%
2026-05-20	88.2000	101.2000	88.2000	98.0000	+34.063%	44	1,128	+180.806%
2026-05-19	73.1000	73.1000	73.1000	73.1000	-1.602%	3	1,134	+276.457%
2026-05-14	64.4000	74.3500	64.4000	74.2900	+31.837%	11	1,134	+270.427%
2026-05-12	56.3500	56.3500	56.3500	56.3500	-16.208%	2	1,136	+388.358%
2026-05-07	67.2500	67.2500	67.2500	67.2500	-18.976%	2	1,136	+309.204%
2026-05-06	75.0000	83.0000	75.0000	83.0000	+40.678%	4	1,138	+231.554%
2026-05-05	59.0000	59.8000	59.0000	59.0000	+5.169%	202	1,141	+366.424%
2026-05-04	57.4500	57.4500	56.1000	56.1000	-10.839%	7	1,239	+390.535%
2026-04-30	57.4600	62.9200	57.4600	62.9200	+18.717%	2	1,243	+337.365%
2026-04-29	53.5500	53.5500	53.0000	53.0000	-3.196%	2	1,243	+419.226%
2026-04-28	54.5200	55.9000	53.0000	54.7500	-18.949%	25	1,244	+402.630%
2026-04-27	70.2000	70.2000	65.1500	67.5500	-16.191%	10	1,244	+307.387%
2026-04-24	77.0500	80.6000	74.5600	80.6000	+38.369%	820	1,249	+241.427%
2026-04-23	54.6500	61.8000	52.9500	58.2500	+18.878%	209	1,588	+372.429%
2026-04-22	36.6300	49.0000	36.6300	49.0000	+44.118%	1,038	1,665	+461.612%
2026-04-21	34.0000	34.0000	34.0000	34.0000	+0.473%	1	2,400	+709.382%
2026-04-20	28.3000	33.8400	28.3000	33.8400	+20.213%	246	2,400	+713.209%
2026-04-17	27.5000	28.1500	27.5000	28.1500	+5.037%	10	2,439	+877.584%
2026-04-16	26.8500	26.8500	26.8000	26.8000	+13.946%	2	2,439	+926.828%
2026-04-15	23.5200	23.5200	23.5200	23.5200	-7.765%	4	2,439	+1,070.026%
2026-04-14	25.4200	25.6000	25.4200	25.5000	+5.372%	4	2,439	+979.176%
2026-04-13	24.2000	24.2000	24.2000	24.2000	+23.785%	2	2,439	+1,037.149%
2026-04-08	19.5700	19.5700	19.5500	19.5500	+14.596%	5	2,437	+1,307.621%
2026-04-07	17.3500	17.3500	17.0600	17.0600	-16.373%	2	2,442	+1,513.072%
2026-04-06	20.4000	20.4000	20.4000	20.4000	+2.771%	1	2,443	+1,248.971%
2026-04-02	19.8500	19.8500	19.8500	19.8500	-13.015%	1	2,445	+1,286.348%
2026-04-01	22.3000	22.8200	22.3000	22.8200	+11.046%	68	2,445	+1,105.916%
2026-03-31	20.0000	20.6000	20.0000	20.5500	+30.311%	6	2,475	+1,239.124%
2026-03-30	18.0500	18.0500	15.7700	15.7700	-15.215%	3	2,475	+1,645.022%
2026-03-27	21.7700	21.7700	18.6000	18.6000	-22.078%	9	2,475	+1,379.516%
2026-03-26	26.1000	27.5000	23.8700	23.8700	-4.711%	33	2,470	+1,052.870%
2026-03-25	22.4800	26.2600	22.4800	25.0500	+69.831%	9	2,478	+998.563%
2026-03-23	13.7500	14.7500	13.7500	14.7500	+5.207%	2,176	2,476	+1,765.695%
2026-03-20	14.0200	14.0200	14.0200	14.0200	+34.808%	1	341	+1,862.839%
2026-03-17	10.2000	10.4000	10.2000	10.4000	+30.000%	11	340	+2,546.058%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+8.844%	2	330	+3,339.875%
2026-03-13	7.5500	7.5500	7.3500	7.3500	-5.890%	3	328	+3,644.082%
2026-03-09	7.8100	7.8100	7.8100	7.8100	-1.014%	1	329	+3,423.560%
2026-03-06	8.3000	8.3000	7.8900	7.8900	-21.100%	2	329	+3,387.833%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-14.894%	1	329	+2,651.900%
2026-02-20	11.7500	11.7500	11.7500	11.7500	0.000%	5	329	+2,242.043%
2026-02-11	11.6500	11.7500	11.6500	11.7500	+80.769%	25	334	+2,242.043%
2026-02-03	7.0000	7.0000	6.5000	6.5000	-27.778%	5	330	+4,133.692%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+32.353%	1	327	+2,957.667%
2026-01-20	6.8000	6.8000	6.8000	6.8000	-0.293%	3	328	+3,946.912%
2026-01-15	6.8200	6.8200	6.8200	6.8200	+4.923%	2	328	+3,935.044%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-1.813%	1	328	+4,133.692%
2026-01-13	7.9000	7.9000	6.6200	6.6200	-18.272%	4	327	+4,056.949%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-21.206%	2	326	+3,297.407%
2026-01-05	10.2800	10.2800	10.2800	10.2800	+47.278%	1	325	+2,576.946%
2025-12-29	6.9800	6.9800	6.9800	6.9800	-8.158%	1	325	+3,842.550%
2025-12-26	7.6000	7.6000	7.6000	7.6000	-25.490%	1	325	+3,520.921%
2025-12-17	10.2000	10.2000	10.2000	10.2000	-21.357%	1	325	+2,597.941%
2025-12-15	13.1300	13.1300	12.9700	12.9700	-50.871%	17	326	+2,021.742%
2025-11-07	26.4000	26.4000	26.4000	26.4000	-18.342%	1	310	+942.386%
2025-11-06	32.3300	32.3300	32.3300	32.3300	-4.912%	1	309	+751.191%
2025-11-05	34.0000	34.0000	34.0000	34.0000	-17.874%	1	309	+709.382%
2025-10-31	41.5000	41.5000	41.4000	41.4000	+8.519%	3	309	+564.710%
2025-10-30	38.1500	38.1500	38.1500	38.1500	-11.279%	3	306	+621.337%
2025-10-28	43.0000	43.0000	43.0000	43.0000	+23.280%	3	306	+539.977%
2025-10-22	34.8800	34.8800	34.8800	34.8800	-16.754%	1	306	+688.962%
2025-10-16	43.3900	43.3900	40.0000	41.9000	+1.872%	8	306	+556.778%
2025-10-13	32.7800	42.5800	32.7800	41.1300	+29.625%	8	305	+569.074%
2025-10-10	33.3000	33.3000	31.7300	31.7300	-21.538%	4	299	+767.286%
2025-10-09	39.4600	40.4400	39.0000	40.4400	+29.201%	8	301	+580.490%
2025-10-06	31.3000	31.3000	31.3000	31.3000	+23.569%	1	302	+779.201%
2025-10-01	20.0500	25.4500	20.0500	25.3300	+16.460%	8	301	+986.419%
2025-09-22	21.7500	21.7500	21.7500	21.7500	-10.567%	1	304	+1,165.241%
2025-09-10	24.3200	24.3200	24.3200	24.3200	+55.698%	1	305	+1,031.538%
2025-09-02	15.6200	15.6200	15.6200	15.6200	-1.451%	1	304	+1,661.780%
2025-08-20	15.8500	15.8500	15.8500	15.8500	-13.151%	1	304	+1,636.215%
2025-08-19	19.9000	20.1300	18.2500	18.2500	-19.533%	188	305	+1,407.890%
2025-07-31	25.0000	25.0000	22.6800	22.6800	-37.313%	2	174	+1,113.360%
2025-07-30	36.1800	36.1800	36.1800	36.1800	+1.259%	1	174	+660.614%
2025-07-28	35.7300	35.7300	35.7300	35.7300	-2.377%	1	175	+670.193%
2025-07-21	36.6000	36.6000	36.6000	36.6000	+10.741%	1	175	+651.885%
2025-07-17	33.6000	33.6000	33.0000	33.0500	+8.646%	11	175	+732.648%
2025-07-16	30.4200	30.4200	30.4200	30.4200	+9.424%	2	185	+804.635%
2025-07-15	28.2000	28.2000	27.8000	27.8000	-5.763%	3	185	+889.892%
2025-07-08	29.3000	29.5000	29.3000	29.5000	+1.724%	46	184	+832.847%
2025-07-07	30.4500	30.4500	29.0000	29.0000	-26.657%	7	202	+848.931%
2025-06-30	39.5400	39.5400	39.5400	39.5400	+4.053%	1	208	+595.979%
2025-06-25	39.5000	39.5000	38.0000	38.0000	-1.554%	2	209	+624.184%
2025-06-24	38.6000	38.6000	38.6000	38.6000	+47.048%	1	208	+612.927%
2025-05-21	26.2500	26.2500	26.2500	26.2500	-0.943%	1	208	+948.343%
2025-05-14	25.5000	26.5000	25.5000	26.5000	+49.296%	2	208	+938.453%
2025-04-25	17.0500	17.7500	17.0500	17.7500	+42.000%	284	208	+1,450.366%
2025-04-17	12.5000	12.5000	12.5000	12.5000	-16.944%	4	117	+2,101.520%
2025-04-14	15.1000	15.2500	15.0500	15.0500	+25.941%	84	117	+1,728.505%
2025-04-08	11.9500	11.9500	11.9500	11.9500	+20.707%	1	160	+2,202.845%
2025-04-07	9.9000	9.9000	9.9000	9.9000	-13.838%	1	160	+2,679.697%
2025-04-04	10.6500	11.4900	9.8000	11.4900	-29.292%	16	159	+2,295.039%
2025-03-31	16.2500	16.2500	16.2500	16.2500	-33.402%	1	159	+1,593.477%
2025-03-24	24.4000	24.4000	24.4000	24.4000	+11.162%	4	160	+1,027.828%
2025-03-14	21.9500	21.9500	21.9500	21.9500	+9.586%	6	160	+1,153.713%
2025-03-11	21.1000	21.1000	20.0300	20.0300	-7.269%	2	160	+1,273.889%
2025-03-10	21.6000	21.6000	21.6000	21.6000	-9.244%	6	161	+1,174.028%
2025-03-07	23.7300	23.8000	23.7300	23.8000	+3.478%	102	160	+1,056.261%
2025-03-03	25.0000	25.0000	23.0000	23.0000	-26.400%	5	109	+1,096.478%
2025-02-27	31.2500	31.2500	31.2500	31.2500	-4.346%	7	113	+780.608%
2025-02-25	32.6700	32.6700	32.6700	32.6700	-10.713%	1	114	+742.332%
2025-02-24	36.5900	36.5900	36.5900	36.5900	-3.201%	1	114	+652.091%
2025-02-21	38.4900	38.4900	37.8000	37.8000	-14.091%	4	114	+628.016%
2025-02-12	44.0000	44.0000	44.0000	44.0000	-4.244%	1	114	+525.432%
2025-02-11	45.9500	45.9500	45.9500	45.9500	-3.870%	1	114	+498.890%
2025-02-10	47.8000	47.8000	47.8000	47.8000	-2.648%	1	113	+475.711%
2025-02-07	50.0500	50.0500	49.1000	49.1000	-0.808%	178	112	+460.468%
2025-02-06	49.5000	49.5000	49.5000	49.5000	-9.058%	1	28	+455.939%
2025-02-05	54.4300	54.4300	54.4300	54.4300	+16.179%	18	29	+405.585%
2025-02-03	46.8500	46.8500	46.8500	46.8500	-5.563%	1	47	+487.385%
2025-01-31	48.7800	49.6100	48.7800	49.6100	+27.894%	4	48	+454.707%
2025-01-27	42.2500	42.2500	38.7900	38.7900	-23.941%	5	48	+609.435%
2025-01-24	53.1000	53.1000	51.0000	51.0000	-4.673%	46	47	+439.588%
2025-01-23	53.5000	53.5000	53.5000	53.5000	-13.500%	1	26	+414.374%
2025-01-22	58.0000	63.2100	58.0000	61.8500	+72.524%	8	25	+344.931%
2025-01-13	35.7500	35.8500	35.7500	35.8500	-6.883%	2	20	+667.615%
2025-01-10	38.5000	38.5000	38.5000	38.5000	+27.949%	6	20	+614.779%
2024-12-23	30.0900	30.0900	30.0900	30.0900	-15.950%	1	20	+814.556%
2024-12-20	35.0000	35.8000	35.0000	35.8000	-1.675%	11	20	+668.687%
2024-12-19	36.4100	36.4100	36.4100	36.4100	-5.478%	1	10	+655.809%
2024-12-17	38.5200	38.5200	38.5200	38.5200	-10.189%	3	9	+614.408%
2024-12-16	42.8900	42.8900	42.8900	42.8900	-3.942%	4	4	+541.618%
2024-12-12	44.6500	44.6500	44.6500	44.6500	+31.131%	1	4	+516.327%
2024-11-15	34.0500	34.0500	34.0500	34.0500	-11.558%	2	4	+708.194%
2024-11-14	38.5000	38.5000	38.5000	38.5000	-2.135%	1	4	+614.779%
2024-11-13	39.3400	39.3400	39.3400	39.3400	-7.435%	1	4	+599.517%
2024-11-12	42.5000	42.5000	42.5000	42.5000	+1.821%	1	4	+547.506%
2024-11-11	41.7400	41.7400	41.7400	41.7400	-17.347%	1	4	+559.296%
2024-11-07	50.5000	50.5000	50.5000	50.5000	+13.381%	1	4	+444.931%
2024-11-06	44.5400	44.5400	44.5400	44.5400	+0.157%	1	4	+517.849%
2024-11-04	44.4700	44.4700	44.4700	44.4700	-6.869%	1	3	+518.822%
2024-10-23	47.7500	47.7500	47.7500	47.7500	-12.305%	1	3	+476.314%
2024-10-15	54.4500	54.4500	54.4500	54.4500	+13.438%	1	3	+405.399%
2024-09-18	48.0000	48.0000	48.0000	48.0000	-3.030%	1	2	+473.313%
2024-09-17	49.5000	49.5000	49.5000	49.5000	0.000%	1	1	+455.939%

.dark-mode .lPkRCT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPkRCT{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C185ARM Jan 15 2027 185.00 Call (ARM270115C00185000)option OPRA

ARM20270115C185
ARM Jan 15 2027 185.00 Call (ARM270115C00185000)
option OPRA