Dark

ARM20270115C200
ARM Jan 15 2027 200.00 Call (ARM270115C00200000)
option OPRA

EOD

Aug 20, 2026

69.75-5.743%(-4.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	70.0000	70.0000	69.7500	69.7500	-5.743%	2	6,510	0.000%
2026-08-19	74.0000	74.0000	74.0000	74.0000	-4.578%	1	6,511	-5.743%
2026-08-18	77.3100	77.5500	77.3100	77.5500	-20.052%	2	6,510	-10.058%
2026-08-17	97.0000	97.0000	97.0000	97.0000	+1.730%	1	6,509	-28.093%
2026-08-14	95.3500	95.3500	95.3500	95.3500	+7.051%	2	6,508	-26.848%
2026-08-12	89.0700	89.0700	89.0700	89.0700	-19.944%	1	6,510	-21.691%
2026-08-06	106.0600	111.3500	106.0600	111.2600	+3.758%	8	6,510	-37.309%
2026-08-04	81.0000	108.3500	81.0000	107.2300	+47.965%	5	6,514	-34.953%
2026-08-03	65.3600	72.4700	58.1400	72.4700	-5.429%	8	6,512	-3.753%
2026-07-31	83.7300	83.9500	76.6300	76.6300	+5.697%	6	6,514	-8.978%
2026-07-30	75.3500	75.3500	72.5000	72.5000	+10.687%	4	6,516	-3.793%
2026-07-29	72.3900	75.0000	65.5000	65.5000	-18.583%	19	6,514	+6.489%
2026-07-28	80.4500	80.4500	80.4500	80.4500	-22.120%	3	6,519	-13.300%
2026-07-24	103.3000	103.3000	103.3000	103.3000	-9.346%	1	6,516	-32.478%
2026-07-23	113.9500	113.9500	113.9500	113.9500	-3.465%	1	6,515	-38.789%
2026-07-22	118.0400	118.0400	118.0400	118.0400	-2.285%	1	6,516	-40.910%
2026-07-21	120.8000	120.8000	120.8000	120.8000	+10.775%	1	6,515	-42.260%
2026-07-20	109.0500	109.0500	109.0500	109.0500	+6.390%	1	6,516	-36.039%
2026-07-17	84.9400	105.0000	84.9400	102.5000	+7.895%	6	6,515	-31.951%
2026-07-16	100.0000	100.0000	95.0000	95.0000	-8.088%	3	6,514	-26.579%
2026-07-15	115.3000	115.3000	103.0000	103.3600	-9.887%	63	6,513	-32.517%
2026-07-14	119.0000	119.0000	114.7000	114.7000	-10.391%	21	6,537	-39.189%
2026-07-13	135.4300	135.4300	127.0500	128.0000	-16.883%	10	6,530	-45.508%
2026-07-10	154.0000	154.0000	154.0000	154.0000	-3.750%	2	6,524	-54.708%
2026-07-09	160.0000	160.0000	160.0000	160.0000	+23.887%	2	6,522	-56.406%
2026-07-08	129.1500	129.1500	129.1500	129.1500	-0.654%	1	6,524	-45.993%
2026-07-07	137.9400	137.9400	130.0000	130.0000	-13.362%	7	6,524	-46.346%
2026-07-06	150.0500	150.0500	150.0500	150.0500	-16.639%	1	6,519	-53.515%
2026-07-02	180.0000	180.0000	180.0000	180.0000	+8.258%	1	6,520	-61.250%
2026-07-01	167.6000	167.6000	166.2700	166.2700	-8.948%	2	6,520	-58.050%
2026-06-30	179.9000	182.6100	179.9000	182.6100	+13.078%	10	6,522	-61.804%
2026-06-26	161.4900	161.4900	161.4900	161.4900	-8.426%	1	6,519	-56.808%
2026-06-25	186.7500	186.7500	175.6200	176.3500	+1.719%	7	6,519	-60.448%
2026-06-24	173.3700	173.3700	173.3700	173.3700	-9.713%	1	6,519	-59.768%
2026-06-23	206.2500	206.2500	192.0200	192.0200	-16.975%	3	6,519	-63.676%
2026-06-22	260.8500	260.8500	231.2800	231.2800	-7.254%	4	6,520	-69.842%
2026-06-18	258.0000	263.7800	249.3700	249.3700	+3.525%	4	6,524	-72.030%
2026-06-17	240.8800	240.8800	240.8800	240.8800	+3.716%	1	6,524	-71.044%
2026-06-16	242.0900	244.0000	232.2500	232.2500	-1.065%	3	6,525	-69.968%
2026-06-15	234.0000	234.7500	234.0000	234.7500	+14.178%	3	6,527	-70.288%
2026-06-12	190.7300	205.6000	190.7300	205.6000	+27.599%	2	6,530	-66.075%
2026-06-11	145.2500	161.1300	145.2500	161.1300	+15.011%	3	6,529	-56.712%
2026-06-10	158.7000	158.7000	140.1000	140.1000	-8.700%	6	6,530	-50.214%
2026-06-09	155.2000	156.0000	133.6500	153.4500	-11.490%	16	6,529	-54.545%
2026-06-08	170.2100	173.4600	170.2100	173.3700	+3.814%	4	6,525	-59.768%
2026-06-05	182.5500	182.5500	167.0000	167.0000	-24.315%	7	6,524	-58.234%
2026-06-04	210.0000	220.6500	197.7000	220.6500	+1.063%	8	6,526	-68.389%
2026-06-03	231.2500	231.2500	199.9000	218.3300	-4.128%	7	6,530	-68.053%
2026-06-02	215.0500	250.0000	215.0500	227.7300	-2.679%	14	6,530	-69.372%
2026-06-01	220.0000	244.6500	209.0000	234.0000	+30.253%	23	6,539	-70.192%
2026-05-29	175.1000	179.6500	168.6300	179.6500	+9.858%	26	6,547	-61.175%
2026-05-28	150.0000	172.0100	145.2400	163.5300	+21.683%	40	6,548	-57.347%
2026-05-27	149.4800	149.4800	134.3900	134.3900	-10.167%	13	6,580	-48.099%
2026-05-26	131.8800	150.0000	131.8800	149.6000	+10.268%	17	6,582	-53.376%
2026-05-22	126.1100	145.0000	126.1100	135.6700	+7.224%	51	6,624	-48.588%
2026-05-21	102.6100	128.0000	99.9600	126.5300	+38.587%	103	6,665	-44.875%
2026-05-20	70.0000	93.6500	70.0000	91.3000	+41.375%	51	6,665	-23.604%
2026-05-19	58.0000	66.0000	53.3500	64.5800	+24.913%	24	6,699	+8.006%
2026-05-18	54.0000	54.0000	50.0000	51.7000	-5.829%	18	6,699	+34.913%
2026-05-15	55.6500	56.2700	54.0000	54.9000	-18.364%	33	6,699	+27.049%
2026-05-14	59.0000	67.5300	59.0000	67.2500	+10.246%	36	6,706	+3.717%
2026-05-13	53.0000	62.0500	53.0000	61.0000	+19.890%	64	6,643	+14.344%
2026-05-12	50.1900	56.4200	48.0000	50.8800	-9.013%	48	6,643	+37.087%
2026-05-11	53.5500	56.5000	52.6500	55.9200	-2.152%	22	6,643	+24.732%
2026-05-08	60.9900	60.9900	54.7500	57.1500	+2.973%	15	6,646	+22.047%
2026-05-07	64.2000	65.6700	53.4000	55.5000	-26.441%	78	6,640	+25.676%
2026-05-06	70.4000	76.6500	64.0000	75.4500	+39.619%	93	6,636	-7.555%
2026-05-05	56.0000	56.0000	51.0000	54.0400	+7.371%	24	6,646	+29.071%
2026-05-04	55.0000	55.0000	48.0000	50.3300	-9.315%	49	6,632	+38.585%
2026-05-01	55.0000	58.5000	55.0000	55.5000	-0.323%	34	6,625	+25.676%
2026-04-30	51.7300	59.0000	51.0000	55.6800	+10.806%	26	6,625	+25.269%
2026-04-29	49.6000	51.7000	46.2500	50.2500	+1.413%	25	6,626	+38.806%
2026-04-28	49.7000	52.2200	46.4100	49.5500	-17.320%	152	6,611	+40.767%
2026-04-27	67.6700	67.6700	57.4900	59.9300	-17.960%	61	6,588	+16.386%
2026-04-24	61.8500	75.2000	60.9500	73.0500	+45.315%	172	6,609	-4.517%
2026-04-23	41.7000	54.7700	41.7000	50.2700	+16.501%	182	6,700	+38.751%
2026-04-22	30.9500	43.1500	30.9500	43.1500	+52.473%	854	6,733	+61.645%
2026-04-21	28.8000	32.0000	27.7000	28.3000	-2.414%	240	6,699	+146.466%
2026-04-20	24.6000	29.4300	23.3000	29.0000	+20.033%	200	6,699	+140.517%
2026-04-17	23.6000	25.0700	22.4800	24.1600	+8.098%	286	6,574	+188.700%
2026-04-16	19.5000	23.6200	19.5000	22.3500	+11.750%	9,116	6,311	+212.081%
2026-04-15	20.8000	20.8000	19.0000	20.0000	-4.215%	78	2,342	+248.750%
2026-04-14	21.6700	21.6700	20.6600	20.8800	+9.895%	53	2,303	+234.052%
2026-04-13	17.1700	19.7500	17.1700	19.0000	+18.750%	19	2,317	+267.105%
2026-04-10	19.2400	20.0600	15.8600	16.0000	-3.614%	61	2,277	+335.938%
2026-04-09	15.8500	16.6000	15.5000	16.6000	+2.154%	3	2,297	+320.181%
2026-04-08	16.5000	16.5000	14.7500	16.2500	+16.071%	27	2,271	+329.231%
2026-04-07	14.0000	14.1700	13.4800	14.0000	-13.473%	27	2,295	+398.214%
2026-04-06	16.1800	16.1800	16.1800	16.1800	-4.824%	4	2,305	+331.088%
2026-04-02	16.8000	17.0000	16.8000	17.0000	-5.240%	4	2,305	+310.294%
2026-04-01	18.7000	19.5000	17.9400	17.9400	+5.529%	108	2,305	+288.796%
2026-03-31	13.5500	17.0000	13.5500	17.0000	+39.459%	105	2,300	+310.294%
2026-03-30	14.1800	14.1800	12.1900	12.1900	-19.803%	20	2,299	+472.190%
2026-03-27	17.2000	17.2000	15.1000	15.2000	-22.051%	58	2,298	+358.882%
2026-03-26	22.0500	23.7000	19.5000	19.5000	-6.295%	68	2,301	+257.692%
2026-03-25	15.4000	23.6700	15.4000	20.8100	+88.667%	1,045	2,341	+235.175%
2026-03-24	11.5000	11.5000	11.0300	11.0300	-1.165%	51	1,648	+532.366%
2026-03-23	10.9900	11.3000	10.3600	11.1600	+15.052%	24	1,631	+525.000%
2026-03-20	11.1200	11.2200	9.7000	9.7000	+15.476%	26	1,638	+619.072%
2026-03-18	8.8200	8.8200	8.4000	8.4000	+9.518%	2	1,631	+730.357%
2026-03-17	8.5000	8.5000	7.6700	7.6700	+5.068%	8	1,631	+809.387%
2026-03-16	7.6000	7.6000	7.0000	7.3000	+22.483%	4	1,627	+855.479%
2026-03-12	6.1500	6.1500	5.9600	5.9600	-11.045%	2	1,624	+1,070.302%
2026-03-11	7.2500	7.2500	6.7000	6.7000	-0.741%	2	1,624	+941.045%
2026-03-10	6.7500	6.7500	6.7500	6.7500	+5.469%	2	1,624	+933.333%
2026-03-09	5.9500	6.4000	5.9500	6.4000	+3.226%	16	1,624	+989.844%
2026-03-06	6.9000	6.9000	6.2000	6.2000	-17.333%	6	1,618	+1,025.000%
2026-03-05	7.8000	7.8000	7.5000	7.5000	-4.701%	3	1,622	+830.000%
2026-03-04	7.8700	7.8700	7.8700	7.8700	+1.943%	1	1,624	+786.277%
2026-03-03	7.1000	7.7200	7.1000	7.7200	-12.073%	4	1,623	+803.497%
2026-02-27	8.7800	8.7800	8.7800	8.7800	-14.341%	2	1,624	+694.419%
2026-02-26	10.2500	10.2500	10.2500	10.2500	-1.442%	5	1,624	+580.488%
2026-02-25	9.8800	10.5200	9.8800	10.4000	+34.194%	30	1,601	+570.673%
2026-02-23	8.5000	8.5000	6.6000	7.7500	-14.175%	9	1,601	+800.000%
2026-02-20	9.0300	9.0300	9.0300	9.0300	+5.000%	1	1,602	+672.425%
2026-02-19	8.4700	8.6800	8.4700	8.6000	-16.908%	5	1,602	+711.047%
2026-02-18	10.3500	10.3500	10.3500	10.3500	+14.745%	9	1,600	+573.913%
2026-02-17	8.9000	9.7400	8.3800	9.0200	-5.053%	13	1,600	+673.282%
2026-02-13	8.7900	9.5000	8.7900	9.5000	+14.046%	6	1,601	+634.211%
2026-02-12	9.8600	9.8600	8.3300	8.3300	-12.775%	20	1,601	+737.335%
2026-02-11	9.4500	9.5500	9.4500	9.5500	-1.546%	58	1,598	+630.366%
2026-02-10	10.0500	11.0500	9.3000	9.7000	+3.412%	77	1,581	+619.072%
2026-02-09	8.4000	9.3800	8.4000	9.3800	+3.077%	15	1,541	+643.603%
2026-02-06	7.4600	9.1000	7.4600	9.1000	+47.249%	24	1,556	+666.484%
2026-02-05	4.6000	6.7500	4.6000	6.1800	+7.478%	42	1,559	+1,028.641%
2026-02-04	5.6800	5.7800	5.0000	5.7500	+9.524%	26	1,549	+1,113.043%
2026-02-03	5.3500	5.3500	4.9000	5.2500	-6.915%	237	1,548	+1,228.571%
2026-02-02	4.4000	5.6400	4.4000	5.6400	+3.486%	6	1,534	+1,136.702%
2026-01-30	5.9000	5.9000	5.4500	5.4500	-9.917%	13	1,528	+1,179.817%
2026-01-29	6.5500	6.5500	5.8500	6.0500	-7.066%	32	1,526	+1,052.893%
2026-01-28	7.0900	7.0900	6.2700	6.5100	-10.944%	8	1,520	+971.429%
2026-01-27	8.0000	8.0000	7.2500	7.3100	-0.949%	8	1,519	+854.172%
2026-01-26	7.5000	7.5000	7.2600	7.3800	-7.750%	8	1,513	+845.122%
2026-01-23	8.0000	9.0000	7.8500	8.0000	-8.571%	19	1,512	+771.875%
2026-01-22	9.0000	10.0000	8.5000	8.7500	+43.443%	36	1,512	+697.143%
2026-01-21	6.0500	7.8500	6.0500	6.1000	+14.662%	35	1,502	+1,043.443%
2026-01-20	6.0000	6.5700	5.3200	5.3200	+15.652%	13	1,513	+1,211.090%
2026-01-16	5.7000	5.7000	4.6000	4.6000	-13.858%	15	1,501	+1,416.304%
2026-01-15	5.2500	6.4500	5.2500	5.3400	+8.980%	7	1,501	+1,206.180%
2026-01-14	5.4200	5.4200	4.5000	4.9000	-10.747%	27	1,499	+1,323.469%
2026-01-13	5.6000	5.6000	5.3100	5.4900	-6.949%	5	1,488	+1,170.492%
2026-01-12	6.1000	6.1000	5.9000	5.9000	-8.527%	31	1,483	+1,082.203%
2026-01-09	7.0000	7.0000	6.0000	6.4500	-5.839%	19	1,466	+981.395%
2026-01-08	6.8500	6.8500	6.8500	6.8500	-2.143%	10	1,453	+918.248%
2026-01-07	7.4000	7.4000	7.0000	7.0000	-3.448%	10	1,443	+896.429%
2026-01-06	7.2000	7.2500	7.2000	7.2500	-11.261%	12	1,443	+862.069%
2026-01-05	8.5000	9.0000	8.1600	8.1700	+18.234%	5	1,447	+753.733%
2026-01-02	6.9100	6.9100	6.9100	6.9100	+1.618%	1	1,447	+909.407%
2025-12-30	6.0000	6.8000	6.0000	6.8000	+23.636%	18	1,447	+925.735%
2025-12-29	6.0200	6.0200	5.5000	5.5000	-8.789%	12	1,450	+1,168.182%
2025-12-26	5.7500	6.1400	5.7500	6.0300	-3.520%	10	1,446	+1,056.716%
2025-12-24	6.2500	6.5500	6.2200	6.2500	+0.806%	16	1,442	+1,016.000%
2025-12-23	6.2000	6.6000	6.2000	6.2000	-4.615%	5	1,442	+1,025.000%
2025-12-22	6.9200	7.2000	6.5000	6.5000	-7.143%	10	1,442	+973.077%
2025-12-19	7.8000	7.9000	7.0000	7.0000	-4.372%	7	1,439	+896.429%
2025-12-18	7.3200	7.3200	7.3200	7.3200	+0.274%	2	1,435	+852.869%
2025-12-17	7.3000	7.3000	7.3000	7.3000	-17.045%	1	1,437	+855.479%
2025-12-16	8.9100	8.9100	8.8000	8.8000	-18.140%	6	1,436	+692.614%
2025-12-15	12.0000	12.0000	10.3000	10.7500	-15.154%	13	1,437	+548.837%
2025-12-12	13.5000	13.5000	12.5000	12.6700	-9.500%	39	1,435	+450.513%
2025-12-11	14.0000	14.0000	13.9500	14.0000	-15.152%	9	1,444	+398.214%
2025-12-10	16.5000	16.5000	16.5000	16.5000	+5.769%	1	1,446	+322.727%
2025-12-08	15.7300	16.0000	15.6000	15.6000	-5.967%	8	1,446	+347.115%
2025-12-05	17.5300	17.5300	16.5900	16.5900	+5.000%	17	1,445	+320.434%
2025-12-03	15.7000	15.8000	15.7000	15.8000	+3.268%	52	1,440	+341.456%
2025-12-01	15.3000	15.3000	15.3000	15.3000	+2.000%	6	1,492	+355.882%
2025-11-25	14.9000	15.0000	13.7500	15.0000	-8.537%	6	1,492	+365.000%
2025-11-21	15.0000	16.7000	15.0000	16.4000	-6.286%	25	1,490	+325.305%
2025-11-20	20.0200	20.0200	17.5000	17.5000	-5.660%	79	1,489	+298.571%
2025-11-19	17.9100	18.5500	17.8500	18.5500	+4.507%	53	1,548	+276.011%
2025-11-18	17.5800	17.7500	17.5800	17.7500	-8.693%	2	1,521	+292.958%
2025-11-17	20.6000	20.7000	19.0000	19.4400	-3.091%	39	1,523	+258.796%
2025-11-14	19.0000	20.0600	19.0000	20.0600	+5.026%	6	1,510	+247.707%
2025-11-13	21.2500	21.2500	19.1000	19.1000	-16.957%	9	1,512	+265.183%
2025-11-12	23.2500	23.2500	22.5000	23.0000	-1.288%	25	1,516	+203.261%
2025-11-11	23.5000	23.5000	23.0000	23.3000	-8.087%	79	1,537	+199.356%
2025-11-10	27.5700	27.5700	25.3500	25.3500	+11.674%	7	1,475	+175.148%
2025-11-07	25.0000	25.0000	22.7000	22.7000	-19.929%	25	1,482	+207.269%
2025-11-06	29.0000	29.0000	26.3900	28.3500	-4.223%	26	1,501	+146.032%
2025-11-05	28.9500	31.5500	28.2500	29.6000	-2.310%	41	1,496	+135.642%
2025-11-04	31.0000	31.3900	30.1600	30.3000	-13.056%	22	1,479	+130.198%
2025-11-03	36.2500	36.2500	34.8500	34.8500	-2.381%	3	1,479	+100.143%
2025-10-31	33.9000	36.2200	33.6500	35.7000	+5.310%	20	1,479	+95.378%
2025-10-30	34.3500	34.3500	33.2500	33.9000	-8.871%	28	1,489	+105.752%
2025-10-29	37.2000	37.2000	37.2000	37.2000	-2.054%	10	1,464	+87.500%
2025-10-28	40.1700	40.1700	37.9100	37.9800	-5.757%	5	1,464	+83.649%
2025-10-27	37.3000	42.0000	37.3000	40.3000	+13.617%	53	1,448	+73.077%
2025-10-24	35.5000	36.4700	35.4700	35.4700	+8.637%	27	1,448	+96.645%
2025-10-23	32.4100	32.6500	32.4100	32.6500	+5.323%	2	1,452	+113.629%
2025-10-22	33.9300	34.5000	31.0000	31.0000	-9.621%	54	1,453	+125.000%
2025-10-21	33.6700	35.5000	33.6700	34.3000	-3.922%	3	1,452	+103.353%
2025-10-20	35.0000	37.5000	35.0000	35.7000	+9.846%	171	1,453	+95.378%
2025-10-17	33.2000	35.9000	32.3000	32.5000	-9.722%	40	1,295	+114.615%
2025-10-16	37.3500	38.9500	35.1000	36.0000	-0.415%	23	1,288	+93.750%
2025-10-15	35.2000	37.6000	35.0000	36.1500	+5.702%	9	1,277	+92.946%
2025-10-14	37.0000	43.3500	34.2000	34.2000	-12.977%	48	1,274	+103.947%
2025-10-13	29.4000	39.3000	29.1700	39.3000	+44.220%	61	1,260	+77.481%
2025-10-10	28.4000	29.7000	27.2500	27.2500	-23.669%	36	1,290	+155.963%
2025-10-09	31.6500	36.4200	30.9000	35.7000	+3.900%	39	1,256	+95.378%
2025-10-08	26.8700	34.3600	26.5000	34.3600	+22.234%	76	1,253	+102.998%
2025-10-07	27.3100	28.5500	27.3100	28.1100	+7.701%	171	1,254	+148.132%
2025-10-06	27.7500	27.7500	26.1000	26.1000	+11.538%	15	1,254	+167.241%
2025-10-03	23.4000	23.4000	23.4000	23.4000	+5.643%	2	1,247	+198.077%
2025-10-02	22.0000	23.0700	22.0000	22.1500	+33.434%	9	1,245	+214.898%
2025-09-30	16.2000	16.6000	16.2000	16.6000	-1.367%	43	1,238	+320.181%
2025-09-25	16.8000	16.8300	16.8000	16.8300	-10.716%	11	1,237	+314.439%
2025-09-24	18.8500	18.8500	18.8500	18.8500	+10.557%	7	1,227	+270.027%
2025-09-23	17.9000	17.9000	16.8500	17.0500	-6.831%	26	1,227	+309.091%
2025-09-22	18.1000	18.3000	18.1000	18.3000	+4.691%	6	1,213	+281.148%
2025-09-19	17.4800	17.4800	17.4800	17.4800	-11.269%	5	1,214	+299.027%
2025-09-18	17.5000	19.7000	17.5000	19.7000	-10.617%	2	1,214	+254.061%
2025-09-17	22.0400	22.0400	22.0400	22.0400	+1.008%	50	1,213	+216.470%
2025-09-16	21.8200	21.8200	21.8200	21.8200	-6.151%	1	1,213	+219.661%
2025-09-11	23.7000	23.7000	23.2500	23.2500	+6.651%	2	1,214	+200.000%
2025-09-10	20.5000	21.8000	20.4000	21.8000	+40.193%	90	1,215	+219.954%
2025-09-09	15.5500	15.5500	15.5500	15.5500	0.000%	2	1,210	+348.553%
2025-09-08	15.5500	15.5500	15.5500	15.5500	+8.741%	10	1,210	+348.553%
2025-09-05	14.3000	14.3000	14.3000	14.3000	+9.160%	1	1,210	+387.762%
2025-09-04	12.5000	13.1500	12.5000	13.1000	+4.800%	19	1,211	+432.443%
2025-09-03	13.0000	13.0000	12.5000	12.5000	-1.961%	3	1,207	+458.000%
2025-09-02	12.8000	12.8000	12.5000	12.7500	-19.202%	7	1,204	+447.059%
2025-08-29	15.6500	15.7800	15.6500	15.7800	-8.522%	4	1,208	+342.015%
2025-08-28	16.1500	17.5000	16.1500	17.2500	+10.577%	15	1,208	+304.348%
2025-08-25	15.6000	15.6000	15.6000	15.6000	-4.059%	1	1,219	+347.115%
2025-08-22	14.8000	16.2600	14.8000	16.2600	+14.105%	2	1,219	+328.967%
2025-08-21	14.1000	14.3500	13.1500	14.2500	+11.328%	22	1,220	+389.474%
2025-08-20	12.5000	13.2000	12.5000	12.8000	-14.667%	5	1,220	+444.922%
2025-08-19	16.8600	16.8600	15.0000	15.0000	-17.127%	3	1,215	+365.000%
2025-08-18	18.1000	18.1000	18.1000	18.1000	+9.036%	1	1,212	+285.359%
2025-08-15	16.6000	16.6000	16.6000	16.6000	-4.598%	1	1,213	+320.181%
2025-08-14	17.0000	18.6500	17.0000	17.4000	-4.918%	3	1,213	+300.862%
2025-08-13	18.5700	18.5900	18.3000	18.3000	-6.633%	4	1,213	+281.148%
2025-08-12	19.6000	19.6000	19.6000	19.6000	-2.000%	1	1,210	+255.867%
2025-08-11	20.0000	20.0000	20.0000	20.0000	+15.942%	1	1,211	+248.750%
2025-08-08	16.6000	17.2500	16.6000	17.2500	+6.877%	2	1,212	+304.348%
2025-08-06	16.8500	16.8500	16.0000	16.1400	-7.666%	6	1,210	+332.156%
2025-08-05	16.7000	17.4800	16.7000	17.4800	-3.158%	11	1,212	+299.027%
2025-08-04	18.2500	18.2500	18.0500	18.0500	+3.143%	7	1,213	+286.427%
2025-08-01	18.7500	18.7500	17.2000	17.5000	-12.500%	140	1,215	+298.571%
2025-07-31	22.4400	22.4400	19.0000	20.0000	-33.993%	46	1,140	+248.750%
2025-07-30	30.6800	31.2100	30.1000	30.3000	-3.657%	7	1,133	+130.198%
2025-07-29	30.7500	31.4500	30.7500	31.4500	-0.317%	8	1,131	+121.781%
2025-07-28	32.0000	32.0000	31.3000	31.5500	+1.774%	28	1,135	+121.078%
2025-07-25	31.0000	31.0000	31.0000	31.0000	+4.907%	1	1,136	+125.000%
2025-07-24	29.7000	29.7000	29.5500	29.5500	-5.500%	2	1,136	+136.041%
2025-07-21	30.0000	31.6000	30.0000	31.2700	+7.828%	10	1,136	+123.057%
2025-07-18	29.0000	29.0000	29.0000	29.0000	+1.222%	2	1,133	+140.517%
2025-07-17	29.1500	29.1500	28.5500	28.6500	+7.950%	7	1,133	+143.455%
2025-07-16	26.5400	26.5400	26.5400	26.5400	+7.842%	22	1,128	+162.811%
2025-07-15	25.0000	25.0000	23.8400	24.6100	+8.798%	9	1,128	+183.421%
2025-07-14	21.6800	22.6200	21.6800	22.6200	-4.355%	7	1,126	+208.355%
2025-07-11	24.8000	24.8000	23.6500	23.6500	-10.755%	18	1,126	+194.926%
2025-07-09	26.5000	26.5000	26.5000	26.5000	+4.950%	5	1,128	+163.208%
2025-07-08	25.2500	25.2500	25.2500	25.2500	+0.238%	1	1,128	+176.238%
2025-07-07	25.9900	25.9900	25.1900	25.1900	-16.033%	11	1,127	+176.896%
2025-07-02	30.0000	30.0000	30.0000	30.0000	-19.246%	1	1,122	+132.500%
2025-06-30	37.1500	37.1500	37.1500	37.1500	+1.920%	2	1,123	+87.752%
2025-06-27	35.8000	37.4500	33.5500	36.4500	+9.789%	170	1,123	+91.358%
2025-06-26	34.6300	34.6300	32.7000	33.2000	-6.321%	349	973	+110.090%
2025-06-25	35.4400	35.4400	35.4400	35.4400	+4.235%	1	627	+96.812%
2025-06-24	32.0500	34.1000	32.0500	34.0000	+16.838%	26	628	+105.147%
2025-06-18	28.5900	29.1000	28.5900	29.1000	+3.706%	2	638	+139.691%
2025-06-17	27.0000	29.1900	27.0000	28.0600	+7.923%	12	638	+148.574%
2025-06-16	26.0000	26.0000	26.0000	26.0000	+9.474%	1	647	+168.269%
2025-06-13	23.8000	23.8000	23.7500	23.7500	-6.680%	4	647	+193.684%
2025-06-12	25.4500	25.4500	25.4500	25.4500	-0.702%	1	646	+174.067%
2025-06-11	26.5000	26.5000	25.6300	25.6300	+2.520%	82	645	+172.142%
2025-06-10	25.2000	25.2000	25.0000	25.0000	-1.691%	2	680	+179.000%
2025-06-09	25.0000	25.4300	25.0000	25.4300	+12.522%	2	679	+174.282%
2025-06-06	22.5000	22.6000	22.5000	22.6000	+10.784%	124	677	+208.628%
2025-06-05	21.7000	21.7000	20.4000	20.4000	+0.493%	3	685	+241.912%
2025-06-03	20.3000	20.3000	20.3000	20.3000	+5.455%	2	686	+243.596%
2025-06-02	19.2500	19.2500	19.2500	19.2500	+7.242%	1	685	+262.338%
2025-05-30	19.3200	19.3200	17.9500	17.9500	-10.250%	6	684	+288.579%
2025-05-29	22.1500	22.1500	20.0000	20.0000	-17.184%	10	683	+248.750%
2025-05-28	24.4000	24.4000	24.1500	24.1500	+3.029%	5	686	+188.820%
2025-05-27	23.4400	23.4400	23.4400	23.4400	+18.623%	3	686	+197.568%
2025-05-23	19.1000	19.7600	18.9500	19.7600	-4.310%	22	679	+252.986%
2025-05-22	21.1800	21.2500	20.6500	20.6500	-5.145%	13	679	+237.772%
2025-05-21	23.4100	23.4100	21.7700	21.7700	+3.420%	5	673	+220.395%
2025-05-20	21.0500	21.0500	21.0500	21.0500	-4.188%	3	673	+231.354%
2025-05-19	22.0000	22.0000	21.9500	21.9700	-0.136%	9	673	+217.478%
2025-05-15	24.0500	24.0500	20.9500	22.0000	-3.720%	10	664	+217.045%
2025-05-14	22.3600	22.8500	22.3600	22.8500	+14.882%	3	660	+205.252%
2025-05-13	19.1600	21.2500	19.1600	19.8900	+7.051%	7	661	+250.679%
2025-05-12	17.9300	18.5800	17.9300	18.5800	+18.344%	34	661	+275.404%
2025-05-09	15.9800	15.9800	15.7000	15.7000	-1.258%	32	667	+344.268%
2025-05-08	16.5000	16.5000	15.9000	15.9000	-11.272%	24	662	+338.679%
2025-05-07	17.9200	17.9200	17.9200	17.9200	-5.684%	6	655	+289.230%
2025-05-06	19.0000	19.0000	19.0000	19.0000	-0.576%	1	655	+267.105%
2025-05-05	18.9800	19.1100	18.9800	19.1100	+2.742%	7	656	+264.992%
2025-05-02	18.6000	18.6000	18.6000	18.6000	+39.850%	2	653	+275.000%
2025-04-24	13.3000	13.3000	13.3000	13.3000	+10.833%	5	654	+424.436%
2025-04-23	12.0000	12.0000	12.0000	12.0000	+16.279%	1	651	+481.250%
2025-04-22	10.0000	10.7000	10.0000	10.3200	+12.052%	756	651	+575.872%
2025-04-21	9.6800	9.6800	9.2000	9.2100	-9.706%	12	124	+657.329%
2025-04-17	10.2000	10.2000	10.2000	10.2000	-11.304%	10	119	+583.824%
2025-04-16	11.5000	11.5000	11.5000	11.5000	-4.959%	10	119	+506.522%
2025-04-15	12.1000	12.1000	12.1000	12.1000	-7.985%	5	129	+476.446%
2025-04-09	8.7000	14.4500	8.7000	13.1500	+80.137%	10	129	+430.418%
2025-04-08	10.1700	10.1700	7.3000	7.3000	-12.575%	12	127	+855.479%
2025-04-07	8.5000	8.5000	8.3500	8.3500	-1.183%	7	118	+735.329%
2025-04-04	9.2000	9.9500	8.0000	8.4500	-25.485%	40	125	+725.444%
2025-04-03	12.8500	12.8500	11.3400	11.3400	-23.119%	4	126	+515.079%
2025-04-02	14.7500	14.7500	14.7500	14.7500	-0.203%	1	125	+372.881%
2025-04-01	13.6800	14.7800	13.6800	14.7800	+3.357%	3	125	+371.922%
2025-03-31	14.4300	14.4300	14.2500	14.3000	-3.509%	7	124	+387.762%
2025-03-28	15.3000	15.4500	14.8200	14.8200	-4.387%	16	118	+370.648%
2025-03-27	15.5000	15.5000	15.5000	15.5000	-16.667%	1	116	+350.000%
2025-03-26	18.7000	18.7000	18.6000	18.6000	-13.889%	10	115	+275.000%
2025-03-24	21.7000	21.7000	21.5000	21.6000	+12.676%	6	111	+222.917%
2025-03-19	19.1100	19.1700	18.9800	19.1700	-0.674%	3	112	+263.850%
2025-03-14	19.3000	19.3000	19.3000	19.3000	+7.222%	2	111	+261.399%
2025-03-13	18.0000	18.0000	18.0000	18.0000	+2.857%	3	109	+287.500%
2025-03-12	18.7600	18.7600	17.5000	17.5000	+3.245%	3	109	+298.571%
2025-03-11	18.5000	18.5000	16.9500	16.9500	-11.994%	2	108	+311.504%
2025-03-10	20.5000	20.6900	19.1000	19.2600	-18.493%	26	106	+262.150%
2025-03-07	21.5200	23.6300	21.5200	23.6300	+16.004%	10	105	+195.176%
2025-03-06	20.3700	20.3700	20.3700	20.3700	-8.243%	1	101	+242.415%
2025-03-05	21.2500	22.2000	21.2500	22.2000	+1.370%	3	101	+214.189%
2025-03-04	20.7000	21.9000	20.7000	21.9000	-4.617%	12	101	+218.493%
2025-03-03	23.9000	24.6000	22.9600	22.9600	-13.358%	6	112	+203.789%
2025-02-28	25.3100	26.5200	25.3100	26.5000	0.000%	14	109	+163.208%
2025-02-27	30.0000	30.0000	26.5000	26.5000	-10.169%	3	105	+163.208%
2025-02-26	29.9600	30.7600	29.5000	29.5000	0.000%	14	104	+136.441%
2025-02-25	28.5000	29.5000	28.2900	29.5000	-2.961%	4	95	+136.441%
2025-02-24	32.7200	32.7200	30.4000	30.4000	-6.462%	4	93	+129.441%
2025-02-21	36.7200	36.7200	32.5000	32.5000	-10.394%	14	90	+114.615%
2025-02-20	36.2700	36.2700	36.2700	36.2700	-8.177%	1	84	+92.308%
2025-02-19	40.0000	40.0000	39.5000	39.5000	0.000%	2	84	+76.582%
2025-02-18	39.9500	39.9500	39.5000	39.5000	-2.373%	2	82	+76.582%
2025-02-14	41.2000	42.0000	39.9000	40.4600	-11.175%	26	75	+72.392%
2025-02-13	38.2500	47.0500	38.2500	45.5500	+16.945%	22	74	+53.128%
2025-02-12	41.4000	41.4000	38.9500	38.9500	-7.262%	4	74	+79.076%
2025-02-11	42.0000	42.0000	42.0000	42.0000	-4.219%	5	74	+66.071%
2025-02-10	43.4000	43.8500	42.4000	43.8500	-1.571%	7	74	+59.065%
2025-02-07	45.8500	45.8500	44.5500	44.5500	-4.461%	14	76	+56.566%
2025-02-06	42.5500	48.0000	42.5500	46.6300	-8.926%	5	75	+49.582%
2025-02-05	50.0400	51.5100	49.4200	51.2000	+15.706%	11	77	+36.230%
2025-02-04	44.1000	44.2500	44.1000	44.2500	+6.884%	2	74	+57.627%
2025-02-03	41.4000	41.4000	41.4000	41.4000	-4.122%	1	74	+68.478%
2025-01-31	43.1800	43.1800	43.1800	43.1800	+10.860%	2	74	+61.533%
2025-01-30	38.9500	38.9500	38.9500	38.9500	+5.986%	1	73	+79.076%
2025-01-28	36.5000	37.3000	36.5000	36.7500	-4.669%	3	73	+89.796%
2025-01-27	39.1500	39.1500	37.5000	38.5500	-19.688%	4	73	+80.934%
2025-01-24	48.9500	50.0500	48.0000	48.0000	-0.229%	6	73	+45.313%
2025-01-23	48.1000	49.2900	45.6000	48.1100	-14.319%	15	73	+44.980%
2025-01-22	53.4900	59.0000	53.4900	56.1500	+34.010%	22	70	+24.221%
2025-01-21	37.4000	41.9000	37.4000	41.9000	+6.888%	2	55	+66.468%
2025-01-08	37.6500	39.2000	37.2000	39.2000	+7.397%	4	54	+77.934%
2025-01-07	36.5000	36.5000	36.5000	36.5000	-6.769%	1	54	+91.096%
2025-01-06	38.5000	40.0000	38.5000	39.1500	+15.828%	3	54	+78.161%
2025-01-03	33.3700	33.8000	33.3700	33.8000	+30.502%	6	55	+106.361%
2024-12-31	25.9000	25.9000	25.9000	25.9000	-3.932%	1	55	+169.305%
2024-12-30	27.9400	27.9400	26.9600	26.9600	-10.133%	4	55	+158.717%
2024-12-26	30.0000	30.0000	30.0000	30.0000	-1.961%	2	53	+132.500%
2024-12-24	30.7500	30.7500	30.5000	30.6000	+5.517%	3	52	+127.941%
2024-12-23	28.4400	29.0000	28.4400	29.0000	-28.589%	13	52	+140.517%
2024-12-12	39.2000	40.6100	39.2000	40.6100	+8.293%	7	41	+71.756%
2024-12-11	37.4000	37.5000	37.4000	37.5000	+9.107%	3	37	+86.000%
2024-12-05	35.5000	35.5000	34.3700	34.3700	-3.994%	2	37	+102.939%
2024-12-02	35.7000	35.8000	35.7000	35.8000	+8.059%	2	36	+94.832%
2024-11-21	33.1300	33.1300	33.1300	33.1300	+3.531%	3	36	+110.534%
2024-11-15	32.0000	32.0000	32.0000	32.0000	-9.859%	2	36	+117.969%
2024-11-13	38.3500	38.4200	35.5000	35.5000	-8.928%	7	36	+96.479%
2024-11-11	42.5000	42.5000	38.9800	38.9800	-17.729%	13	36	+78.938%
2024-11-07	41.5700	47.3800	41.5700	47.3800	+11.745%	3	34	+47.214%
2024-11-06	42.4000	42.4000	42.4000	42.4000	+7.287%	1	32	+64.505%
2024-11-05	39.5200	39.5200	39.5200	39.5200	-18.950%	1	31	+76.493%
2024-10-28	48.9100	48.9100	48.7600	48.7600	+11.451%	15	31	+43.048%

.dark-mode .F47gG5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F47gG5{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C200ARM Jan 15 2027 200.00 Call (ARM270115C00200000)option OPRA

ARM20270115C200
ARM Jan 15 2027 200.00 Call (ARM270115C00200000)
option OPRA