Dark

ARM20270115C190
ARM Jan 15 2027 190.00 Call (ARM270115C00190000)
option OPRA

EOD

Aug 14, 2026

103.35+3.453%(+3.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	103.6700	103.6700	103.3500	103.3500	+3.453%	2	1,222	0.000%
2026-08-10	99.9000	99.9000	99.9000	99.9000	-6.197%	1	1,223	+3.453%
2026-08-05	106.5000	106.5000	106.5000	106.5000	-6.751%	1	1,223	-2.958%
2026-08-04	114.2100	114.2100	114.2100	114.2100	+48.152%	1	1,224	-9.509%
2026-08-03	77.0900	77.0900	77.0900	77.0900	+4.671%	1	1,224	+34.064%
2026-07-30	78.1000	78.1000	73.6500	73.6500	-17.061%	15	1,224	+40.326%
2026-07-28	88.8000	88.8000	88.8000	88.8000	-12.140%	1	1,227	+16.385%
2026-07-17	97.2500	101.0700	97.2500	101.0700	+0.798%	4	1,227	+2.256%
2026-07-16	100.2700	100.2700	100.2700	100.2700	-17.166%	1	1,224	+3.072%
2026-07-15	121.0000	121.0500	120.8000	121.0500	-35.834%	13	1,224	-14.622%
2026-06-25	188.6500	188.6500	188.6500	188.6500	+2.360%	1	1,224	-45.216%
2026-06-24	187.9500	187.9500	184.3000	184.3000	-32.083%	8	1,225	-43.923%
2026-06-18	271.3600	271.3600	271.3600	271.3600	+59.624%	15	1,241	-61.914%
2026-06-11	170.0000	170.0000	170.0000	170.0000	+18.632%	1	1,241	-39.206%
2026-06-10	143.3000	143.3000	143.3000	143.3000	-20.653%	1	1,241	-27.879%
2026-06-08	180.0000	180.6000	180.0000	180.6000	-18.073%	2	1,241	-42.774%
2026-06-04	220.4400	220.4400	220.4400	220.4400	-3.675%	1	1,242	-53.116%
2026-06-03	228.8500	228.8500	228.8500	228.8500	-3.484%	1	1,241	-54.839%
2026-06-02	234.4000	237.1100	234.4000	237.1100	-1.405%	6	1,242	-56.413%
2026-06-01	224.4100	240.4900	224.4100	240.4900	+31.617%	2	1,245	-57.025%
2026-05-29	182.7200	182.7200	182.7200	182.7200	+2.900%	2	1,245	-43.438%
2026-05-28	177.5700	177.5700	177.5700	177.5700	+27.199%	20	1,247	-41.798%
2026-05-27	139.6000	139.6000	139.6000	139.6000	-5.484%	1	1,247	-25.967%
2026-05-26	147.7000	147.7000	147.7000	147.7000	+2.605%	2	1,247	-30.027%
2026-05-22	134.0000	143.9500	134.0000	143.9500	+15.669%	3	1,252	-28.204%
2026-05-21	120.8200	124.4500	120.8200	124.4500	+30.451%	5	1,257	-16.955%
2026-05-20	82.4000	98.4400	82.4000	95.4000	+64.483%	14	1,257	+8.333%
2026-05-19	65.0000	65.0000	58.0000	58.0000	-3.333%	2	1,262	+78.190%
2026-05-15	60.0000	60.0000	60.0000	60.0000	-13.043%	1	1,262	+72.250%
2026-05-14	69.0000	69.0000	69.0000	69.0000	+12.469%	1	1,261	+49.783%
2026-05-08	62.1900	64.4000	61.3500	61.3500	+0.905%	31	1,262	+68.460%
2026-05-07	60.0000	60.8000	59.0000	60.8000	-24.725%	3	1,235	+69.984%
2026-05-06	72.4000	80.7700	71.2100	80.7700	+43.285%	73	1,233	+27.956%
2026-05-05	56.3700	56.3700	56.3700	56.3700	-9.808%	3	1,260	+83.342%
2026-05-01	61.0500	62.5000	60.6500	62.5000	+2.459%	9	1,258	+65.360%
2026-04-30	56.8000	61.0000	56.8000	61.0000	+15.094%	2	1,258	+69.426%
2026-04-29	52.4400	53.0000	52.4400	53.0000	-19.183%	11	1,259	+95.000%
2026-04-27	65.4000	65.5800	61.0400	65.5800	-16.565%	14	1,258	+57.594%
2026-04-24	67.3000	80.0000	67.3000	78.6000	+46.779%	47	1,260	+31.489%
2026-04-23	51.6000	59.5500	51.0500	53.5500	+15.038%	29	1,300	+92.997%
2026-04-22	37.0000	46.5500	37.0000	46.5500	+42.923%	103	1,317	+122.019%
2026-04-21	33.5000	34.7700	32.5700	32.5700	+2.907%	10	1,309	+217.317%
2026-04-20	26.3300	31.7300	26.3300	31.6500	+16.790%	7	1,309	+226.540%
2026-04-17	26.3000	27.1000	25.8000	27.1000	+7.242%	6	1,309	+281.365%
2026-04-16	26.3000	26.3000	24.9500	25.2700	+13.217%	1,047	1,307	+308.983%
2026-04-15	22.9000	23.2200	22.3200	22.3200	-6.100%	3	834	+363.038%
2026-04-14	23.7700	23.7700	23.7700	23.7700	+17.790%	1	836	+334.792%
2026-04-13	19.7500	20.1800	19.4700	20.1800	+3.223%	13	835	+412.141%
2026-04-10	21.7500	23.2500	18.7900	19.5500	+7.595%	62	846	+428.645%
2026-04-09	18.1700	18.1700	18.1700	18.1700	-2.730%	1	805	+468.795%
2026-04-08	20.0500	20.0500	17.2000	18.6800	+14.461%	29	804	+453.266%
2026-04-07	16.3000	16.3200	14.8000	16.3200	-14.105%	9	800	+533.272%
2026-04-06	18.7000	19.0000	18.7000	19.0000	0.000%	2	802	+443.947%
2026-04-02	19.0000	19.0000	19.0000	19.0000	+9.763%	1	803	+443.947%
2026-03-31	17.0000	17.3100	16.9100	17.3100	+17.436%	201	803	+497.054%
2026-03-30	15.5000	15.5000	14.7400	14.7400	-15.287%	3	803	+601.153%
2026-03-27	19.5700	19.5700	17.4000	17.4000	-25.065%	6	806	+493.966%
2026-03-26	24.8600	26.5000	23.0500	23.2200	+0.086%	7	802	+345.090%
2026-03-25	20.1500	23.2000	20.1500	23.2000	+71.218%	14	800	+345.474%
2026-03-23	12.0000	13.5500	12.0000	13.5500	+10.612%	3	788	+662.731%
2026-03-20	12.2500	12.2500	12.2500	12.2500	+16.667%	1	786	+743.673%
2026-03-19	9.0500	10.5000	9.0500	10.5000	+5.000%	12	786	+884.286%
2026-03-18	9.9500	10.0000	9.9500	10.0000	+42.857%	7	786	+933.500%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-16.168%	5	782	+1,376.429%
2026-03-05	8.3500	8.3500	8.3500	8.3500	-20.853%	1	781	+1,137.725%
2026-02-27	10.5500	10.5500	10.5500	10.5500	+5.500%	2	782	+879.621%
2026-02-24	10.0000	10.0000	10.0000	10.0000	+9.890%	50	782	+933.500%
2026-02-23	9.0000	9.1000	8.9000	9.1000	-9.000%	48	782	+1,035.714%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-17.012%	1	830	+933.500%
2026-02-18	12.0500	12.0500	12.0500	12.0500	+18.486%	7	829	+757.676%
2026-02-13	10.5900	10.5900	10.1700	10.1700	+15.568%	7	827	+916.224%
2026-02-05	8.8000	8.8000	8.8000	8.8000	+27.168%	1	827	+1,074.432%
2026-02-04	6.9200	6.9200	6.9200	6.9200	+20.979%	2	826	+1,393.497%
2026-02-03	6.1000	6.1000	5.7200	5.7200	-13.464%	8	826	+1,706.818%
2026-02-02	6.6100	6.6100	6.6100	6.6100	-23.140%	1	828	+1,463.540%
2026-01-26	8.6000	8.6000	8.6000	8.6000	-3.371%	1	829	+1,101.744%
2026-01-23	10.2000	10.2000	8.9000	8.9000	-11.000%	30	830	+1,061.236%
2026-01-22	10.5000	10.6800	10.0000	10.0000	+16.279%	8	811	+933.500%
2026-01-21	8.7300	8.7300	8.5000	8.6000	+27.407%	28	810	+1,101.744%
2026-01-20	6.7500	6.7500	6.7500	6.7500	+3.846%	2	835	+1,431.111%
2026-01-15	6.5000	6.5000	6.5000	6.5000	+7.973%	2	835	+1,490.000%
2026-01-14	6.1100	6.1100	6.0200	6.0200	-5.938%	2	833	+1,616.777%
2026-01-13	6.4000	6.4000	6.4000	6.4000	-2.290%	1	832	+1,514.844%
2026-01-12	6.7500	6.7500	6.5500	6.5500	-23.392%	15	832	+1,477.863%
2026-01-06	10.0500	10.0500	8.1000	8.5500	+22.318%	10	831	+1,108.772%
2025-12-31	6.9200	6.9900	6.9200	6.9900	+0.143%	3	839	+1,378.541%
2025-12-29	6.4500	6.9800	6.4500	6.9800	+3.407%	5	839	+1,380.659%
2025-12-24	6.7500	6.7500	6.7500	6.7500	-13.462%	1	840	+1,431.111%
2025-12-23	7.8000	7.8000	7.8000	7.8000	+6.849%	1	840	+1,225.000%
2025-12-22	7.8700	7.8700	7.3000	7.3000	-22.587%	9	841	+1,315.753%
2025-12-18	9.4300	9.4300	9.4300	9.4300	+13.614%	2	842	+995.970%
2025-12-17	8.3000	8.3000	8.3000	8.3000	-20.877%	1	842	+1,145.181%
2025-12-16	10.4900	10.4900	10.4900	10.4900	-13.804%	2	843	+885.224%
2025-12-15	13.9000	13.9000	12.1700	12.1700	-16.357%	17	843	+749.219%
2025-12-12	15.0000	15.0000	14.5500	14.5500	-21.606%	14	844	+610.309%
2025-12-10	18.5600	18.5600	18.5600	18.5600	+5.395%	1	832	+456.843%
2025-12-08	17.2000	17.6100	17.2000	17.6100	+3.588%	7	831	+486.882%
2025-12-03	17.4100	17.4100	17.0000	17.0000	-4.494%	2	824	+507.941%
2025-12-02	17.6500	17.8000	17.6500	17.8000	+2.240%	2	822	+480.618%
2025-12-01	17.4100	17.4100	17.4100	17.4100	+2.412%	1	822	+493.624%
2025-11-26	17.0000	17.0000	17.0000	17.0000	-9.091%	1	822	+507.941%
2025-11-24	18.7000	18.7000	18.7000	18.7000	-17.838%	1	822	+452.674%
2025-11-17	22.7600	22.7600	22.7600	22.7600	-13.690%	1	822	+354.086%
2025-11-11	26.3700	26.3700	26.3700	26.3700	-8.596%	1	821	+291.923%
2025-11-10	30.0000	30.0500	28.5500	28.8500	+18.969%	262	821	+258.232%
2025-11-07	26.5000	26.5000	24.2500	24.2500	-16.090%	30	569	+326.186%
2025-11-06	29.0000	29.0500	28.9000	28.9000	-2.034%	12	539	+257.612%
2025-11-05	31.0000	31.0000	29.5000	29.5000	-10.334%	14	528	+250.339%
2025-11-04	33.1500	33.1500	32.8800	32.9000	-25.040%	22	522	+214.134%
2025-10-27	45.0000	45.1000	43.8900	43.8900	+8.370%	3	502	+135.475%
2025-10-24	40.5000	40.5000	40.5000	40.5000	-0.565%	4	502	+155.185%
2025-10-14	44.6300	44.6300	40.7300	40.7300	+34.113%	6	498	+153.744%
2025-10-10	37.8500	37.8500	30.3700	30.3700	-23.269%	2	497	+240.303%
2025-10-09	37.0000	39.5800	35.9500	39.5800	+115.109%	7	495	+161.117%
2025-09-29	19.1000	19.1000	18.4000	18.4000	-3.158%	56	498	+461.685%
2025-09-23	19.1000	19.1000	19.0000	19.0000	+21.096%	8	447	+443.947%
2025-09-05	15.6900	15.6900	15.6900	15.6900	+7.835%	1	455	+558.700%
2025-09-04	14.5500	14.5500	14.5500	14.5500	+0.832%	5	456	+610.309%
2025-08-20	14.4300	14.4300	14.4300	14.4300	-14.615%	1	456	+616.216%
2025-08-19	16.9000	16.9000	16.9000	16.9000	-17.561%	1	456	+511.538%
2025-08-11	20.5000	20.5000	20.5000	20.5000	+0.244%	1	455	+404.146%
2025-08-04	20.4500	20.4500	20.4500	20.4500	-2.619%	1	455	+405.379%
2025-08-01	21.0000	21.0000	21.0000	21.0000	-31.080%	1	456	+392.143%
2025-07-22	30.4700	30.4700	30.4700	30.4700	-3.576%	1	457	+239.186%
2025-07-17	31.4500	31.6500	31.3500	31.6000	+14.286%	10	457	+227.057%
2025-06-10	27.6500	27.6500	27.6500	27.6500	+2.788%	1	455	+273.779%
2025-06-09	26.9000	26.9000	26.9000	26.9000	+11.249%	1	455	+284.201%
2025-06-05	24.1800	24.1800	24.1800	24.1800	-5.547%	1	455	+327.419%
2025-05-14	24.3500	25.6000	24.3500	25.6000	+28.902%	7	455	+303.711%
2025-05-12	19.8600	19.8600	19.8600	19.8600	-5.653%	1	453	+420.393%
2025-05-05	21.2000	21.2000	21.0500	21.0500	-0.801%	2	453	+390.974%
2025-05-02	21.2200	21.2200	21.2200	21.2200	+17.432%	4	452	+387.041%
2025-05-01	18.0700	18.0700	18.0700	18.0700	+9.848%	1	452	+471.942%
2025-04-30	14.6600	16.4500	14.6600	16.4500	+13.841%	2	452	+528.267%
2025-04-14	14.4500	14.4500	14.4500	14.4500	+9.057%	38	453	+615.225%
2025-04-10	13.2500	13.2500	13.2500	13.2500	-5.357%	2	455	+680.000%
2025-04-09	14.0000	14.0000	14.0000	14.0000	+55.039%	1	455	+638.214%
2025-04-07	10.4100	10.4100	9.0300	9.0300	-4.038%	2	455	+1,044.518%
2025-04-04	10.0500	10.0500	9.4100	9.4100	-47.693%	4	455	+998.300%
2025-03-27	17.6300	17.9900	17.6300	17.9900	-8.680%	6	454	+474.486%
2025-03-26	20.5500	20.5500	19.7000	19.7000	-15.451%	8	455	+424.619%
2025-03-24	22.7500	23.3000	22.7500	23.3000	+11.483%	6	454	+343.562%
2025-03-21	20.2400	20.9000	20.2400	20.9000	-2.473%	14	457	+394.498%
2025-03-14	21.1000	21.5500	21.0500	21.4300	+9.170%	22	462	+382.268%
2025-03-11	19.6300	19.6300	19.6300	19.6300	-5.169%	3	462	+426.490%
2025-03-10	20.7000	20.7000	20.7000	20.7000	-6.715%	3	465	+399.275%
2025-03-06	22.1900	22.1900	22.1900	22.1900	-5.975%	4	462	+365.750%
2025-03-05	23.3500	23.6000	23.3500	23.6000	-4.065%	16	462	+337.924%
2025-03-04	22.7200	24.6000	22.0000	24.6000	-28.716%	7	466	+320.122%
2025-02-24	34.5100	34.5100	34.5100	34.5100	-6.906%	1	467	+199.478%
2025-02-21	37.1500	37.8100	37.0700	37.0700	-9.585%	8	467	+178.797%
2025-02-19	41.0000	41.0000	41.0000	41.0000	-3.416%	2	469	+152.073%
2025-02-14	43.5000	43.5000	42.4500	42.4500	-5.980%	4	471	+143.463%
2025-02-13	50.1600	50.1600	45.1500	45.1500	-2.421%	4	471	+128.904%
2025-02-10	46.2700	46.2700	46.2700	46.2700	-7.829%	1	469	+123.363%
2025-02-07	50.5500	50.6000	50.2000	50.2000	-7.380%	74	470	+105.876%
2025-02-05	51.7900	54.3500	51.7900	54.2000	+12.940%	3	433	+90.683%
2025-01-31	47.9900	47.9900	47.9900	47.9900	+21.340%	2	433	+115.357%
2025-01-28	39.5500	39.5500	39.5500	39.5500	-3.771%	1	432	+161.315%
2025-01-27	40.3000	41.1000	39.6200	41.1000	-17.387%	224	433	+151.460%
2025-01-24	52.5500	52.5500	49.7500	49.7500	-16.722%	42	247	+107.739%
2025-01-22	50.0000	60.3000	50.0000	59.7400	+49.350%	4	228	+73.000%
2025-01-21	40.0000	40.0000	40.0000	40.0000	-3.171%	1	228	+158.375%
2025-01-17	41.3100	41.3100	41.3100	41.3100	+1.250%	4	228	+150.182%
2025-01-16	40.4900	40.8000	40.4900	40.8000	+4.750%	4	228	+153.309%
2025-01-07	38.9600	38.9600	38.9500	38.9500	+25.201%	2	228	+165.340%
2024-12-23	31.1100	31.1100	31.1100	31.1100	-14.767%	3	228	+232.208%
2024-12-19	36.5000	36.5000	36.5000	36.5000	-8.060%	1	228	+183.151%
2024-12-16	40.1100	40.1100	39.7000	39.7000	-11.973%	4	228	+160.327%
2024-12-13	48.0000	48.0000	45.1000	45.1000	+3.678%	4	228	+129.157%
2024-12-12	43.5000	43.5000	43.5000	43.5000	+14.474%	1	226	+137.586%
2024-12-11	38.0000	38.0000	38.0000	38.0000	-4.523%	1	225	+171.974%
2024-12-09	39.8000	39.8000	39.8000	39.8000	+7.278%	5	224	+159.673%
2024-12-05	37.1000	37.1000	37.1000	37.1000	-4.554%	1	224	+178.571%
2024-12-04	38.8700	38.8700	38.8700	38.8700	+1.754%	2	224	+165.886%
2024-12-03	38.6500	38.6500	38.2000	38.2000	+15.758%	6	222	+170.550%
2024-11-27	33.0000	33.0000	33.0000	33.0000	-16.031%	1	222	+213.182%
2024-11-25	39.3000	39.3000	39.3000	39.3000	+8.864%	200	222	+162.977%
2024-11-22	36.1000	36.1000	36.1000	36.1000	+1.690%	4	22	+186.288%
2024-11-19	35.5000	35.5000	35.5000	35.5000	+5.030%	1	22	+191.127%
2024-11-15	34.2000	34.2000	33.0300	33.8000	-10.558%	8	23	+205.769%
2024-11-13	38.0000	38.0000	37.7900	37.7900	-5.901%	3	23	+173.485%
2024-11-12	40.3700	40.3700	40.1600	40.1600	-12.885%	2	22	+157.346%
2024-11-08	44.9000	46.1000	44.2600	46.1000	+3.178%	8	20	+124.187%
2024-11-06	44.2000	44.6800	44.2000	44.6800	+6.381%	2	19	+131.312%
2024-11-05	41.8400	42.0000	41.8400	42.0000	-0.119%	2	19	+146.071%
2024-11-04	42.0500	42.0500	42.0500	42.0500	-8.587%	1	17	+145.779%
2024-10-31	46.0000	46.0000	46.0000	46.0000	-12.647%	2	18	+124.674%
2024-10-29	52.6600	52.6600	52.6600	52.6600	+12.043%	1	16	+96.259%
2024-10-25	47.0000	47.0000	47.0000	47.0000	+6.818%	2	17	+119.894%
2024-10-24	44.0000	44.0000	44.0000	44.0000	-3.297%	1	16	+134.886%
2024-10-23	47.0000	47.0000	45.5000	45.5000	-13.085%	16	16	+127.143%
2024-10-18	52.6000	52.6000	52.3500	52.3500	-11.271%	12	21	+97.421%
2024-10-14	56.3000	59.0000	56.3000	59.0000	+11.321%	6	16	+75.169%
2024-10-11	53.0000	53.0000	53.0000	53.0000	+8.785%	20	10	+95.000%
2024-10-09	48.7200	48.7200	48.7200	48.7200	-1.715%	1	2	+112.131%
2024-09-27	49.5700	49.5700	49.5700	49.5700	+5.133%	2	1	+108.493%
2024-09-23	47.1500	47.1500	47.1500	47.1500	0.000%	1	1	+119.194%

.dark-mode .VvQWgR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvQWgR{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C190ARM Jan 15 2027 190.00 Call (ARM270115C00190000)option OPRA

ARM20270115C190
ARM Jan 15 2027 190.00 Call (ARM270115C00190000)
option OPRA